清溢光电

688138
🏛️ 中国 →
32.70
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 32.80 33.00 32.76 32.93 307.9K
09:35 33.02 33.29 32.90 33.16 353.6K
09:40 33.11 33.31 33.03 33.24 208.2K
09:45 33.20 33.20 32.96 33.05 293.4K
09:50 33.04 33.04 32.73 32.73 185.5K
09:55 32.73 32.90 32.70 32.88 148.0K
10:00 32.86 33.12 32.81 32.94 156.0K
10:05 32.89 32.99 32.81 32.97 106.7K
10:10 32.97 32.97 32.66 32.68 119.5K
10:15 32.70 32.73 32.52 32.60 143.1K
10:20 32.62 32.74 32.52 32.74 144.9K
10:25 32.74 32.80 32.66 32.68 39.8K
10:30 32.73 32.87 32.70 32.82 60.0K
10:35 32.81 32.81 32.67 32.73 63.3K
10:40 32.79 32.93 32.79 32.89 61.5K
10:45 32.87 33.10 32.87 33.10 93.0K
10:50 33.12 33.19 33.01 33.06 123.5K
10:55 33.06 33.19 33.02 33.19 54.1K
11:00 33.19 33.62 33.19 33.62 266.2K
11:05 33.62 33.62 33.27 33.30 126.9K
11:10 33.30 33.34 33.15 33.26 72.5K
11:15 33.26 33.28 33.13 33.15 82.1K
11:20 33.13 33.16 33.06 33.09 52.7K
11:25 33.09 33.45 33.03 33.33 124.9K
13:00 33.34 33.34 33.01 33.03 104.3K
13:05 33.03 33.12 32.96 33.12 79.7K
13:10 33.13 33.55 33.13 33.55 401.3K
13:15 33.55 33.65 33.36 33.36 201.5K
13:20 33.36 33.38 33.28 33.34 36.4K
13:25 33.33 33.33 33.26 33.27 51.7K
13:30 33.27 33.28 33.09 33.12 51.3K
13:35 33.15 33.17 33.09 33.12 59.1K
13:40 33.12 33.14 33.00 33.03 120.0K
13:45 33.02 33.17 32.95 33.17 106.0K
13:50 33.24 33.25 33.05 33.05 100.8K
13:55 33.05 33.12 32.93 32.94 39.3K
14:00 32.95 33.05 32.92 33.02 61.3K
14:05 33.02 33.03 32.88 32.95 59.5K
14:10 32.95 32.95 32.83 32.83 58.5K
14:15 32.82 32.96 32.82 32.94 85.0K
14:20 32.94 33.03 32.88 32.88 61.9K
14:25 32.87 32.95 32.82 32.89 99.1K
14:30 32.89 32.98 32.76 32.80 130.7K
14:35 32.79 32.88 32.68 32.76 168.6K
14:40 32.75 32.96 32.74 32.96 72.7K
14:45 32.96 33.04 32.87 32.93 106.8K
14:50 32.91 32.91 32.65 32.82 394.6K
14:55 32.82 32.83 32.75 32.77 58.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 32.55 32.94 32.01 32.70 4.6M
2025-09-26 32.80 33.65 32.52 32.78 6.2M
2025-09-25 32.60 33.55 32.40 33.15 7.0M
2025-09-24 30.90 33.48 30.88 32.62 10.2M
2025-09-23 30.90 31.25 29.74 31.22 4.7M
2025-09-22 30.59 31.05 30.38 30.92 3.7M
2025-09-19 30.35 31.26 30.28 30.49 4.0M
2025-09-18 30.35 31.80 30.14 30.62 7.0M
2025-09-17 30.19 30.95 30.12 30.55 4.7M
2025-09-16 29.80 30.17 29.46 30.05 3.0M
2025-09-15 30.51 30.64 29.70 29.71 2.9M
2025-09-12 29.85 30.94 29.56 30.25 5.1M
2025-09-11 28.57 29.93 28.36 29.85 4.1M
2025-09-10 28.50 28.94 28.32 28.57 3.1M
2025-09-09 29.15 29.15 28.06 28.27 2.4M
2025-09-08 29.00 29.28 28.43 29.23 3.5M
2025-09-05 28.30 28.95 28.11 28.87 3.4M
2025-09-04 29.67 29.91 27.77 28.15 5.4M
2025-09-03 30.30 30.73 29.49 29.66 4.1M
2025-09-02 31.79 31.88 29.91 30.07 6.4M
2025-09-01 32.40 32.81 31.43 31.79 5.4M
2025-08-29 32.41 32.41 31.51 32.00 4.6M
2025-08-28 31.43 32.77 31.42 32.66 6.4M
2025-08-27 31.94 33.33 31.38 31.38 6.8M
2025-08-26 32.55 32.55 31.41 31.94 7.9M
2025-08-25 34.05 34.54 32.76 33.38 7.6M
2025-08-22 31.98 33.90 31.88 33.77 8.8M
2025-08-21 32.79 33.05 31.78 32.03 4.6M
2025-08-20 31.62 32.89 31.26 32.80 5.2M
2025-08-19 32.79 32.86 31.70 31.87 5.0M
2025-08-18 32.00 33.29 31.54 32.87 7.5M
2025-08-15 30.80 31.98 30.58 31.77 6.3M
2025-08-14 31.52 33.44 30.88 30.94 9.7M
2025-08-13 30.46 31.96 30.41 31.60 7.6M
2025-08-12 30.14 30.63 29.60 30.39 6.0M
2025-08-11 29.18 30.66 29.18 30.14 6.3M
2025-08-08 29.12 30.38 28.53 29.21 7.1M
2025-08-07 29.28 29.93 28.91 29.36 4.6M
2025-08-06 29.15 29.37 28.65 29.27 4.3M
2025-08-05 29.30 29.31 28.90 28.97 2.6M
2025-08-04 29.00 29.40 28.74 29.21 3.0M
2025-08-01 29.32 29.69 28.83 29.04 4.1M
2025-07-31 30.00 30.63 29.22 29.35 8.1M
2025-07-30 30.30 30.83 29.69 30.10 6.3M
2025-07-29 29.25 30.99 29.00 30.37 8.6M
2025-07-28 29.45 29.69 28.80 29.23 5.5M
2025-07-25 28.01 29.36 27.88 29.31 5.1M
2025-07-24 27.68 28.29 27.65 28.09 2.7M
2025-07-23 27.00 28.18 27.00 27.67 3.9M
2025-07-22 27.68 27.85 27.35 27.52 1.8M
2025-07-21 27.28 27.87 27.07 27.52 2.8M
2025-07-18 27.20 27.22 26.87 27.10 1.7M
2025-07-17 26.81 27.20 26.71 27.12 1.8M
2025-07-16 26.81 27.35 26.76 26.87 1.8M
2025-07-15 27.15 27.15 26.57 26.87 2.0M
2025-07-14 27.17 27.24 26.95 27.02 1.3M
2025-07-11 26.80 27.26 26.41 27.13 2.4M
2025-07-10 26.60 26.79 26.46 26.68 1.5M
2025-07-09 27.16 27.20 26.53 26.62 2.1M
2025-07-08 26.50 27.17 26.37 27.17 2.9M
2025-07-07 26.45 26.73 26.21 26.35 2.1M
2025-07-04 26.54 27.13 26.35 26.67 2.8M
2025-07-03 26.74 26.89 26.45 26.71 2.0M
2025-07-02 27.29 27.66 26.47 26.57 2.8M
2025-07-01 27.01 27.80 27.01 27.49 3.5M
2025-06-30 26.95 27.30 26.75 27.19 3.0M
2025-06-27 26.57 26.97 26.35 26.70 2.5M
2025-06-26 26.55 26.83 26.26 26.29 2.6M
2025-06-25 26.75 26.78 26.27 26.62 2.8M
2025-06-24 26.55 26.85 26.44 26.78 2.5M
2025-06-23 26.05 26.65 25.86 26.43 2.2M
2025-06-20 26.30 26.69 26.05 26.09 2.1M
2025-06-19 25.60 26.92 25.60 26.21 5.1M
2025-06-18 25.24 25.88 25.13 25.74 2.0M
2025-06-17 25.47 25.47 25.05 25.30 1.3M
2025-06-16 24.89 25.12 24.81 25.09 1.0M
2025-06-13 25.31 25.61 24.90 24.99 1.7M
2025-06-12 25.25 25.66 25.06 25.30 1.3M
2025-06-11 25.22 25.52 25.20 25.23 1.0M
2025-06-10 25.68 25.76 24.93 25.20 1.5M
2025-06-09 25.67 25.78 25.51 25.66 1.4M
2025-06-06 25.82 25.85 25.50 25.60 1.6M
2025-06-05 25.55 25.90 25.27 25.79 1.8M
2025-06-04 25.20 25.57 25.06 25.40 1.8M
2025-06-03 24.90 25.38 24.90 25.16 1.5M
2025-05-30 25.31 25.36 24.85 25.10 1.9M
2025-05-29 25.20 25.66 25.20 25.47 2.0M
2025-05-28 25.53 25.63 25.08 25.20 1.7M
2025-05-27 26.00 26.00 25.36 25.59 1.5M
2025-05-26 25.70 26.20 25.59 26.00 1.8M
2025-05-23 25.92 26.25 25.55 25.63 1.8M
2025-05-22 26.31 26.82 25.76 25.80 2.1M
2025-05-21 26.60 26.64 26.04 26.47 2.0M
2025-05-20 26.30 26.99 26.11 26.73 2.5M
2025-05-19 26.87 26.88 26.31 26.50 1.8M
2025-05-16 26.30 26.69 26.18 26.45 1.5M
2025-05-15 27.40 27.40 26.37 26.38 3.3M
2025-05-14 27.66 28.20 26.90 27.28 3.8M
2025-05-13 28.39 28.45 27.37 27.61 3.6M
2025-05-12 28.30 28.50 27.82 28.11 2.9M
2025-05-09 28.66 28.66 27.77 28.10 3.6M
2025-05-08 28.63 29.04 28.20 28.59 4.4M
2025-05-07 28.42 29.44 28.27 28.90 7.8M
2025-05-06 27.40 28.28 27.19 28.22 5.2M
2025-04-30 27.15 27.58 26.72 27.37 4.4M
2025-04-29 27.00 27.75 26.70 27.68 3.8M
2025-04-28 26.62 27.58 26.28 27.10 4.0M
2025-04-25 26.60 26.60 25.46 26.35 3.5M
2025-04-24 26.88 26.88 26.18 26.73 3.1M
2025-04-23 27.35 27.48 26.63 26.87 3.8M
2025-04-22 26.80 27.44 26.51 27.16 4.1M
2025-04-21 26.76 27.05 26.47 26.86 3.3M
2025-04-18 27.53 27.70 26.77 27.09 3.1M
2025-04-17 26.50 28.38 26.30 27.53 7.7M
2025-04-16 26.60 27.10 25.90 26.84 4.1M
2025-04-15 27.25 27.82 26.45 26.83 3.9M
2025-04-14 27.08 27.71 26.40 27.15 6.9M
2025-04-11 24.10 26.88 23.60 26.34 7.1M
2025-04-10 24.40 25.00 24.14 24.27 4.2M
2025-04-09 21.90 24.20 21.00 23.90 5.2M
2025-04-08 22.70 23.52 22.00 22.59 3.7M
2025-04-07 23.90 24.79 21.64 22.38 5.2M
2025-04-03 26.40 26.79 25.71 25.94 2.4M
2025-04-02 26.62 27.14 26.29 26.52 2.6M
2025-04-01 26.15 27.06 26.06 26.60 3.6M
2025-03-31 25.60 26.54 25.30 26.14 3.0M
2025-03-28 26.50 27.31 25.71 25.75 3.4M
2025-03-27 25.64 26.71 25.48 26.22 3.3M
2025-03-26 25.78 26.59 25.77 25.89 2.2M
2025-03-25 26.18 26.39 25.75 25.90 2.0M
2025-03-24 26.75 26.95 25.43 26.29 3.6M
2025-03-21 27.71 28.60 26.55 26.68 5.0M
2025-03-20 27.35 28.89 27.17 28.02 7.2M
2025-03-19 27.64 27.72 27.10 27.27 2.4M
2025-03-18 27.91 28.13 27.51 27.72 2.1M
2025-03-17 27.57 27.89 27.23 27.72 2.3M
2025-03-14 27.10 27.54 26.89 27.53 3.4M
2025-03-13 28.20 28.22 26.76 27.03 3.3M
2025-03-12 28.03 28.58 27.62 28.10 3.3M
2025-03-11 27.85 28.11 27.21 27.91 4.9M
2025-03-10 28.20 28.65 27.96 28.51 2.8M
2025-03-07 28.89 29.05 28.15 28.45 3.9M
2025-03-06 28.90 29.59 28.88 29.06 4.7M
2025-03-05 28.60 28.97 28.25 28.70 3.2M
2025-03-04 27.75 29.00 27.31 28.59 4.8M
2025-03-03 28.50 28.69 27.50 27.86 4.6M
2025-02-28 30.35 30.35 28.23 28.35 7.8M
2025-02-27 29.70 30.94 29.03 30.61 10.2M
2025-02-26 30.02 30.15 29.26 29.61 6.0M
2025-02-25 29.39 30.39 28.90 29.80 8.1M
2025-02-24 29.69 30.21 29.28 30.19 7.5M
2025-02-21 30.01 30.96 29.52 30.12 10.5M
2025-02-20 29.75 29.99 29.20 29.92 10.7M
2025-02-19 26.49 30.46 26.41 29.79 17.0M
2025-02-18 27.41 27.48 25.89 26.11 6.5M
2025-02-17 26.66 27.77 26.55 27.42 5.9M
2025-02-14 27.46 27.88 26.55 26.87 6.1M
2025-02-13 28.52 28.76 27.17 27.29 6.8M
2025-02-12 26.35 28.46 26.23 28.46 11.7M
2025-02-11 27.01 27.17 26.25 26.41 7.4M
2025-02-10 27.00 28.05 26.73 27.18 9.0M
2025-02-07 26.83 27.37 26.52 26.92 7.3M
2025-02-06 25.65 26.78 25.60 26.76 7.6M
2025-02-05 26.52 26.87 25.74 25.81 6.1M
2025-01-27 27.49 27.49 25.91 25.91 5.5M
2025-01-24 26.50 27.23 26.50 27.22 6.6M
2025-01-23 27.93 28.09 26.77 26.77 9.6M
2025-01-22 28.39 29.30 27.65 27.92 11.6M
2025-01-21 26.50 29.09 26.41 28.29 18.0M
2025-01-20 27.60 27.99 26.28 26.66 18.7M
2025-01-17 23.95 28.87 23.51 28.87 21.2M
2025-01-16 23.50 24.37 23.18 24.06 4.7M
2025-01-15 23.12 23.26 22.83 23.18 2.0M
2025-01-14 21.69 23.60 21.53 23.22 3.4M
2025-01-13 21.07 21.67 20.51 21.65 2.0M
2025-01-10 21.17 22.05 21.17 21.40 2.8M
2025-01-09 20.73 21.64 20.57 21.40 2.6M
2025-01-08 21.25 21.34 20.12 20.98 2.8M
2025-01-07 20.71 21.42 20.68 21.34 1.7M
2025-01-06 20.99 21.26 20.60 20.84 1.5M
2025-01-03 21.51 21.82 20.93 20.97 2.1M
2025-01-02 22.87 22.98 21.20 21.57 3.0M