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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 17.60 20.06 17.14 19.22 9.9M
2021-12-30 16.08 17.44 16.05 17.43 4.8M
2021-12-29 15.89 16.34 15.61 16.14 1.9M
2021-12-28 15.55 15.83 15.42 15.72 0.8M
2021-12-27 15.68 15.75 15.31 15.43 1.2M
2021-12-24 15.94 15.99 15.60 15.62 0.7M
2021-12-23 16.24 16.26 15.79 15.84 1.1M
2021-12-22 16.14 16.37 16.08 16.19 0.8M
2021-12-21 15.97 16.20 15.85 16.09 0.8M
2021-12-20 16.29 16.39 15.89 15.91 0.9M
2021-12-17 16.77 16.88 16.26 16.29 1.2M
2021-12-16 16.85 16.91 16.60 16.73 0.8M
2021-12-15 17.21 17.27 16.66 16.71 1.3M
2021-12-14 16.83 17.15 16.83 17.00 0.6M
2021-12-13 16.90 17.17 16.70 17.09 1.4M
2021-12-10 17.05 17.21 16.81 16.90 0.9M
2021-12-09 16.70 17.20 16.69 17.05 1.3M
2021-12-08 16.59 16.83 16.49 16.66 1.1M
2021-12-07 16.99 17.18 16.26 16.41 1.9M
2021-12-06 17.80 17.95 16.90 16.92 1.5M
2021-12-03 17.48 18.30 17.48 17.79 1.3M
2021-12-02 18.16 18.24 17.40 17.48 1.4M
2021-12-01 18.10 18.47 18.04 18.28 1.4M
2021-11-30 17.97 18.28 17.78 18.09 1.3M
2021-11-29 17.90 18.18 17.65 17.97 1.2M
2021-11-26 18.21 18.31 17.88 18.14 1.5M
2021-11-25 18.47 18.76 18.09 18.28 1.8M
2021-11-24 17.81 18.76 17.80 18.38 2.5M
2021-11-23 18.06 18.29 17.85 18.07 1.8M
2021-11-22 17.06 18.36 17.06 18.28 3.9M
2021-11-19 17.16 17.52 16.95 17.01 2.2M
2021-11-18 17.86 17.98 17.15 17.20 1.7M
2021-11-17 17.54 17.96 17.40 17.87 1.4M
2021-11-16 17.80 17.90 17.36 17.47 1.6M
2021-11-15 17.58 17.99 17.44 17.80 2.6M
2021-11-12 17.18 17.46 17.06 17.31 1.4M
2021-11-11 17.10 17.58 16.90 17.40 2.1M
2021-11-10 17.31 17.37 16.88 17.16 1.5M
2021-11-09 16.37 17.34 16.37 17.08 2.4M
2021-11-08 16.76 16.76 16.05 16.37 0.9M
2021-11-05 16.58 17.00 16.43 16.52 1.9M
2021-11-04 16.30 16.56 16.23 16.41 1.4M
2021-11-03 16.47 16.85 16.13 16.28 1.2M
2021-11-02 16.49 16.87 16.20 16.53 2.5M
2021-11-01 16.16 16.63 15.88 16.56 3.3M
2021-10-29 14.72 16.92 14.72 16.16 5.5M
2021-10-28 14.60 14.79 14.26 14.30 0.8M
2021-10-27 15.35 15.35 14.58 14.60 1.5M
2021-10-26 15.43 15.65 15.34 15.37 0.9M
2021-10-25 15.36 15.51 15.07 15.48 0.8M
2021-10-22 15.07 15.74 14.97 15.36 1.5M
2021-10-21 15.25 15.32 14.99 15.02 0.7M
2021-10-20 15.59 15.59 15.22 15.24 0.9M
2021-10-19 15.74 15.84 15.58 15.59 0.7M
2021-10-18 16.18 16.18 15.56 15.73 1.2M
2021-10-15 16.04 16.26 15.82 16.18 0.9M
2021-10-14 15.95 16.06 15.52 15.95 0.8M
2021-10-13 15.46 15.79 15.42 15.71 0.7M
2021-10-12 15.82 15.82 15.32 15.45 0.9M
2021-10-11 15.74 15.93 15.60 15.81 0.7M
2021-10-08 15.43 15.96 15.41 15.75 0.8M
2021-09-30 15.40 15.52 15.35 15.41 0.8M
2021-09-29 15.61 15.62 15.11 15.21 1.2M
2021-09-28 15.99 16.03 15.69 15.70 1.2M
2021-09-27 16.10 16.28 15.80 15.92 1.2M
2021-09-24 16.50 16.50 16.02 16.06 1.1M
2021-09-23 16.16 16.51 16.16 16.39 0.8M
2021-09-22 15.96 16.35 15.96 16.16 0.7M
2021-09-17 16.49 16.54 15.86 16.16 1.4M
2021-09-16 16.83 16.86 16.32 16.36 1.5M
2021-09-15 16.99 17.07 16.69 16.81 0.8M
2021-09-14 17.01 17.38 16.76 16.83 1.5M
2021-09-13 17.57 17.73 16.97 16.98 2.1M
2021-09-10 17.21 17.56 16.89 17.34 2.5M
2021-09-09 17.40 17.45 17.06 17.15 1.5M
2021-09-08 17.26 17.57 17.11 17.50 1.6M
2021-09-07 17.22 17.41 17.04 17.20 1.3M
2021-09-06 17.09 17.41 16.81 17.21 1.4M
2021-09-03 16.79 17.27 16.65 17.03 1.8M
2021-09-02 17.03 17.14 16.62 16.73 1.7M
2021-09-01 17.34 17.34 16.53 17.03 2.2M
2021-08-31 17.36 17.65 16.80 17.17 2.3M
2021-08-30 18.30 18.48 17.50 17.65 2.7M
2021-08-27 17.88 18.44 17.39 18.24 3.3M
2021-08-26 18.56 18.66 17.88 18.01 2.4M
2021-08-25 19.08 19.13 18.28 18.44 3.1M
2021-08-24 19.07 19.38 18.81 19.11 1.9M
2021-08-23 18.44 19.19 18.38 19.07 2.4M
2021-08-20 18.72 18.92 18.18 18.38 2.4M
2021-08-19 18.84 19.38 18.62 18.76 2.4M
2021-08-18 19.32 19.57 18.58 18.99 3.3M
2021-08-17 20.80 20.98 19.15 19.28 4.2M
2021-08-16 20.60 21.22 20.08 20.83 2.3M
2021-08-13 21.99 21.99 20.60 20.66 3.9M
2021-08-12 21.17 22.13 21.06 21.90 3.7M
2021-08-11 21.69 21.80 20.67 21.18 3.3M
2021-08-10 21.62 22.22 21.32 21.68 3.2M
2021-08-09 21.90 22.48 21.10 21.84 3.9M
2021-08-06 21.26 21.90 21.15 21.71 3.7M
2021-08-05 21.93 21.93 21.08 21.26 3.3M
2021-08-04 21.80 22.41 21.55 21.90 4.3M
2021-08-03 23.00 23.10 21.28 21.50 5.3M
2021-08-02 22.98 23.28 22.20 22.62 6.6M
2021-07-30 21.49 23.13 21.30 22.81 9.6M
2021-07-29 19.77 21.98 19.35 21.41 8.0M
2021-07-28 19.80 20.27 18.80 19.25 6.7M
2021-07-27 20.00 21.52 18.70 20.54 13.1M
2021-07-26 21.80 22.70 21.04 22.18 7.0M
2021-07-23 21.40 22.16 20.95 21.80 7.2M
2021-07-22 20.09 21.68 19.85 21.52 6.5M
2021-07-21 19.27 20.66 19.22 20.18 4.4M
2021-07-20 19.03 19.26 18.63 19.22 2.1M
2021-07-19 18.98 19.16 18.50 19.03 2.0M
2021-07-16 19.21 20.18 18.94 18.94 3.0M
2021-07-15 20.20 20.27 18.88 19.12 4.8M
2021-07-14 20.66 21.13 20.18 20.20 3.1M
2021-07-13 21.40 21.95 20.52 20.82 4.3M
2021-07-12 21.50 21.70 21.11 21.50 4.3M
2021-07-09 20.50 22.22 20.10 21.50 6.7M
2021-07-08 19.91 20.78 19.60 20.60 6.0M
2021-07-07 19.41 19.94 19.19 19.82 2.7M
2021-07-06 19.98 20.36 19.15 19.58 3.5M
2021-07-05 19.82 20.48 19.66 20.09 3.2M
2021-07-02 19.70 20.20 19.35 19.57 3.4M
2021-07-01 21.00 21.00 19.50 19.80 5.4M
2021-06-30 19.25 20.77 19.20 20.75 7.7M
2021-06-29 19.91 20.03 18.97 19.15 4.0M
2021-06-28 19.72 20.49 19.48 20.08 3.6M
2021-06-25 19.59 20.35 19.12 19.72 3.7M
2021-06-24 20.17 20.46 19.58 19.63 3.6M
2021-06-23 19.99 20.90 19.77 20.36 5.9M
2021-06-22 20.16 20.47 19.56 19.77 3.8M
2021-06-21 20.15 20.70 19.86 20.20 6.0M
2021-06-18 19.19 20.47 19.13 20.30 9.7M
2021-06-17 17.93 19.50 17.90 19.19 7.0M
2021-06-16 18.00 18.97 17.67 17.74 4.2M
2021-06-15 18.19 18.65 18.00 18.10 2.9M
2021-06-11 19.40 19.40 18.05 18.19 4.4M
2021-06-10 19.06 19.44 18.66 19.16 3.9M
2021-06-09 18.90 19.68 18.71 18.94 3.4M
2021-06-08 19.29 19.36 18.66 18.89 3.5M
2021-06-07 19.58 20.00 18.94 19.29 5.7M
2021-06-04 17.88 19.17 17.80 18.89 5.5M
2021-06-03 18.55 18.80 17.89 17.91 3.8M
2021-06-02 19.00 19.38 18.50 18.54 6.1M
2021-06-01 18.06 19.17 17.85 19.15 6.0M
2021-05-31 17.61 18.10 17.58 18.01 3.7M
2021-05-28 17.60 18.07 17.44 17.61 3.3M
2021-05-27 16.80 18.27 16.79 17.80 4.8M
2021-05-26 16.56 17.49 16.37 16.82 3.9M
2021-05-25 16.65 16.70 16.01 16.46 2.5M
2021-05-24 15.12 17.17 15.12 16.58 4.1M
2021-05-21 15.72 15.79 15.19 15.19 1.1M
2021-05-20 15.79 15.93 15.63 15.64 1.1M
2021-05-19 15.54 15.87 15.54 15.79 1.3M
2021-05-18 15.76 15.82 15.49 15.67 0.9M
2021-05-17 15.63 16.15 15.63 15.76 1.4M
2021-05-14 15.68 15.87 15.63 15.75 0.7M
2021-05-13 15.62 16.10 15.55 15.65 0.9M
2021-05-12 15.26 15.85 15.26 15.72 0.7M
2021-05-11 15.08 15.76 15.08 15.56 0.9M
2021-05-10 15.87 16.03 15.42 15.66 1.0M
2021-05-07 15.68 15.78 15.53 15.75 0.8M
2021-05-06 15.69 15.86 15.40 15.66 0.7M
2021-04-30 15.88 15.91 15.21 15.34 1.2M
2021-04-29 15.98 16.30 15.78 15.82 0.9M
2021-04-28 16.28 16.28 15.69 15.82 1.3M
2021-04-27 17.10 17.10 16.20 16.25 1.8M
2021-04-26 17.15 17.66 16.90 17.24 1.6M
2021-04-23 17.45 17.50 17.05 17.13 1.3M
2021-04-22 17.58 17.94 17.42 17.54 1.2M
2021-04-21 17.78 17.88 17.50 17.52 1.0M
2021-04-20 18.15 18.48 17.89 17.92 2.0M
2021-04-19 18.35 18.82 18.35 18.73 1.5M
2021-04-16 18.01 18.41 17.92 18.37 0.8M
2021-04-15 17.75 18.14 17.43 18.03 1.0M
2021-04-14 17.59 17.78 17.41 17.78 0.8M
2021-04-13 17.64 17.89 17.52 17.54 0.8M
2021-04-12 18.51 18.65 17.75 17.84 1.2M
2021-04-09 18.31 18.70 18.31 18.51 0.8M
2021-04-08 18.50 18.92 18.40 18.45 1.1M
2021-04-07 18.77 18.98 18.38 18.66 1.2M
2021-04-06 19.30 19.37 18.63 18.77 1.8M
2021-04-02 17.58 19.05 17.58 18.91 3.1M
2021-04-01 17.44 17.70 17.22 17.49 0.7M
2021-03-31 17.13 17.40 17.03 17.34 0.7M
2021-03-30 17.97 17.97 17.02 17.07 1.7M
2021-03-29 18.22 18.32 17.86 17.97 0.8M
2021-03-26 17.96 18.25 17.93 18.12 0.8M
2021-03-25 18.19 18.25 17.60 17.96 0.7M
2021-03-24 18.31 18.47 17.88 18.06 1.0M
2021-03-23 18.24 18.89 18.24 18.45 1.5M
2021-03-22 17.85 18.28 17.85 18.20 0.7M
2021-03-19 17.74 18.18 17.55 17.85 0.9M
2021-03-18 18.39 18.39 17.70 17.90 0.8M
2021-03-17 18.11 18.49 18.05 18.11 1.0M
2021-03-16 17.78 18.26 17.78 18.21 0.7M
2021-03-15 18.33 18.33 17.80 17.90 0.7M
2021-03-12 18.54 18.93 18.10 18.32 1.1M
2021-03-11 18.14 18.83 17.58 18.63 1.4M
2021-03-10 19.00 19.06 17.98 18.04 1.2M
2021-03-09 20.18 20.19 18.48 18.68 1.8M
2021-03-08 20.17 20.50 19.68 19.80 1.3M
2021-03-05 19.96 20.28 19.61 20.00 1.7M
2021-03-04 19.37 20.14 19.35 19.68 2.1M
2021-03-03 19.29 19.53 19.06 19.36 0.9M
2021-03-02 19.62 20.00 19.23 19.29 1.0M
2021-03-01 19.01 19.63 18.70 19.62 1.2M
2021-02-26 18.91 19.11 18.51 18.95 0.9M
2021-02-25 19.22 19.33 18.73 18.86 1.1M
2021-02-24 19.10 19.74 19.10 19.21 1.2M
2021-02-23 19.15 19.28 18.72 19.09 1.1M
2021-02-22 19.35 19.65 19.01 19.08 1.9M
2021-02-19 18.77 19.37 18.70 19.17 1.5M
2021-02-18 18.61 19.17 18.42 18.82 1.5M
2021-02-10 17.98 18.62 17.86 18.15 1.3M
2021-02-09 17.66 18.01 17.50 17.94 0.9M
2021-02-08 17.79 18.13 17.44 17.57 1.1M
2021-02-05 18.14 18.38 17.60 17.68 1.1M
2021-02-04 18.18 18.60 17.51 18.26 2.1M
2021-02-03 19.55 19.55 18.47 18.47 2.2M
2021-02-02 19.65 20.05 19.42 19.62 1.2M
2021-02-01 19.98 19.98 19.50 19.94 0.9M
2021-01-29 20.10 20.30 19.33 19.68 1.4M
2021-01-28 20.20 20.74 19.81 19.97 1.3M
2021-01-27 20.88 21.16 20.20 20.33 1.2M
2021-01-26 20.55 21.59 20.50 20.88 1.5M
2021-01-25 21.12 21.49 20.53 20.68 1.8M
2021-01-22 22.30 22.70 21.20 21.53 2.1M
2021-01-21 22.39 22.75 22.06 22.41 1.9M
2021-01-20 22.82 23.14 22.14 22.53 1.9M
2021-01-19 22.80 23.49 22.42 23.05 2.7M
2021-01-18 22.25 23.25 21.94 22.80 3.1M
2021-01-15 21.79 23.33 21.70 22.15 4.2M
2021-01-14 20.00 22.97 19.69 22.10 4.5M
2021-01-13 20.68 20.68 19.67 20.03 2.3M
2021-01-12 21.09 21.40 20.22 20.57 2.2M
2021-01-11 21.80 22.22 20.91 21.15 1.9M
2021-01-08 22.01 22.20 20.93 21.85 1.8M
2021-01-07 23.15 23.54 21.50 21.75 2.8M
2021-01-06 23.87 23.87 22.32 22.76 2.3M
2021-01-05 23.37 23.80 22.93 23.61 2.3M
2021-01-04 23.08 23.61 22.75 23.35 1.9M