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
2022-12-30 18.76 18.88 18.15 18.20 2.8M
2022-12-29 18.23 18.44 18.02 18.22 1.3M
2022-12-28 18.69 18.69 18.06 18.21 1.3M
2022-12-27 18.37 18.62 18.04 18.46 1.5M
2022-12-26 17.72 18.38 17.42 18.33 1.4M
2022-12-23 17.99 18.08 17.36 17.62 1.5M
2022-12-22 18.79 18.79 17.82 17.99 1.6M
2022-12-21 19.23 19.23 18.20 18.46 2.4M
2022-12-20 18.88 19.33 18.78 19.01 1.4M
2022-12-19 19.35 19.59 18.80 18.80 2.0M
2022-12-16 20.10 20.10 19.26 19.37 2.5M
2022-12-15 19.27 20.32 19.26 20.08 3.5M
2022-12-14 19.96 20.45 19.35 19.40 5.1M
2022-12-13 19.85 19.94 19.15 19.18 2.0M
2022-12-12 19.33 20.40 19.01 19.80 3.4M
2022-12-09 19.24 20.07 19.10 19.52 3.5M
2022-12-08 19.66 19.69 19.08 19.18 2.4M
2022-12-07 19.85 19.85 19.26 19.49 2.2M
2022-12-06 19.68 20.26 19.22 19.76 3.3M
2022-12-05 20.08 20.40 19.42 19.57 3.0M
2022-12-02 19.84 20.88 19.71 20.02 4.0M
2022-12-01 19.78 20.40 19.50 19.80 3.7M
2022-11-30 19.62 19.86 19.17 19.42 2.8M
2022-11-29 19.65 19.86 19.17 19.57 2.8M
2022-11-28 19.90 20.14 19.16 19.32 3.7M
2022-11-25 20.51 21.24 20.10 20.11 2.8M
2022-11-24 21.08 21.32 20.35 20.69 3.9M
2022-11-23 21.73 21.73 20.78 21.30 3.2M
2022-11-22 22.71 22.74 21.23 21.46 4.3M
2022-11-21 21.93 23.54 21.85 22.49 5.6M
2022-11-18 22.70 23.34 22.08 22.08 4.7M
2022-11-17 22.26 22.86 21.49 22.50 5.8M
2022-11-16 22.18 22.85 21.81 22.45 6.4M
2022-11-15 20.30 22.35 19.90 22.18 9.1M
2022-11-14 20.26 20.89 19.92 20.04 6.6M
2022-11-11 23.22 23.60 20.20 20.60 12.5M
2022-11-10 21.99 23.89 21.99 22.68 11.6M
2022-11-09 21.40 21.63 20.99 21.44 3.0M
2022-11-08 21.50 21.68 20.75 21.35 3.8M
2022-11-07 22.13 22.55 21.56 21.69 4.7M
2022-11-04 23.20 23.45 21.80 22.20 7.8M
2022-11-03 22.00 22.98 22.00 22.98 6.6M
2022-11-02 22.40 22.94 22.01 22.31 6.0M
2022-11-01 21.91 22.39 21.44 22.30 7.0M
2022-10-31 21.09 22.68 20.90 22.22 8.5M
2022-10-28 21.12 22.50 20.96 21.08 7.5M
2022-10-27 21.54 22.41 21.11 21.46 5.8M
2022-10-26 21.04 21.90 20.66 21.54 6.7M
2022-10-25 21.79 22.00 20.88 21.12 5.4M
2022-10-24 22.05 22.50 20.93 21.41 8.3M
2022-10-21 21.13 21.90 20.71 21.71 13.7M
2022-10-20 17.60 21.41 17.58 21.41 10.8M
2022-10-19 17.90 18.25 17.66 17.84 2.2M
2022-10-18 18.30 18.35 17.90 18.10 1.8M
2022-10-17 17.56 18.50 17.25 18.18 2.2M
2022-10-14 17.66 18.10 17.39 17.69 2.9M
2022-10-13 17.30 18.38 16.97 17.59 4.5M
2022-10-12 15.76 17.33 15.72 17.16 6.0M
2022-10-11 19.52 19.65 15.60 15.74 8.5M
2022-10-10 19.07 20.41 19.07 19.40 4.1M
2022-09-30 20.19 20.75 19.50 20.02 3.8M
2022-09-29 20.14 20.64 19.39 20.44 3.9M
2022-09-28 20.08 20.76 19.50 19.93 4.7M
2022-09-27 18.79 20.07 18.65 19.94 4.0M
2022-09-26 18.91 19.38 18.37 18.67 2.8M
2022-09-23 19.41 19.55 18.50 18.72 3.2M
2022-09-22 18.30 19.50 18.12 19.18 3.4M
2022-09-21 18.32 18.74 17.95 18.32 1.7M
2022-09-20 18.47 18.95 18.01 18.48 1.8M
2022-09-19 18.95 19.49 18.15 18.45 2.9M
2022-09-16 18.96 19.90 18.72 19.03 3.4M
2022-09-15 19.95 20.10 19.02 19.14 3.3M
2022-09-14 18.98 20.29 18.94 19.80 3.8M
2022-09-13 19.33 19.98 19.16 19.32 3.4M
2022-09-09 20.21 20.23 18.82 19.03 4.6M
2022-09-08 20.12 21.20 19.91 19.94 5.9M
2022-09-07 18.68 20.19 18.51 19.81 4.9M
2022-09-06 18.43 18.84 18.18 18.67 2.0M
2022-09-05 18.90 19.17 18.10 18.46 4.9M
2022-09-02 18.24 19.36 18.02 19.18 3.1M
2022-09-01 18.34 18.74 17.88 18.00 1.8M
2022-08-31 19.14 19.22 18.25 18.32 2.2M
2022-08-30 19.60 19.80 19.01 19.11 2.5M
2022-08-29 17.96 20.11 17.82 19.57 4.6M
2022-08-26 19.21 19.77 18.72 18.88 3.1M
2022-08-25 19.31 19.98 18.61 18.99 3.5M
2022-08-24 20.80 20.81 19.20 19.21 3.5M
2022-08-23 20.87 20.97 20.30 20.58 2.5M
2022-08-22 21.34 21.58 20.34 20.59 3.0M
2022-08-19 22.11 22.55 20.98 20.98 3.4M
2022-08-18 21.74 22.44 20.87 22.07 5.6M
2022-08-17 22.59 22.90 21.40 21.78 5.4M
2022-08-16 21.73 23.33 21.60 22.52 6.2M
2022-08-15 22.22 22.40 21.49 21.63 3.5M
2022-08-12 22.66 23.46 22.03 22.28 4.6M
2022-08-11 23.12 23.68 22.22 23.21 6.8M
2022-08-10 21.38 24.38 21.12 22.92 8.0M
2022-08-09 21.30 21.60 20.68 21.31 3.4M
2022-08-08 21.75 21.75 20.50 21.62 4.4M
2022-08-05 20.12 21.65 20.12 21.55 5.8M
2022-08-04 19.28 20.37 19.00 20.34 6.2M
2022-08-03 19.20 19.64 18.62 18.89 4.3M
2022-08-02 18.78 19.30 18.22 18.77 3.6M
2022-08-01 18.48 19.34 18.08 18.98 3.3M
2022-07-29 18.58 19.10 18.00 18.30 4.1M
2022-07-28 16.85 17.80 16.85 17.68 2.6M
2022-07-27 16.21 17.12 16.17 16.83 1.6M
2022-07-26 16.27 16.52 15.90 16.42 1.0M
2022-07-25 16.86 17.06 16.22 16.39 1.3M
2022-07-22 17.06 17.25 16.56 16.82 1.6M
2022-07-21 16.22 17.62 16.20 16.98 3.2M
2022-07-20 16.15 16.44 16.00 16.32 1.4M
2022-07-19 15.91 16.24 15.78 16.09 1.1M
2022-07-18 15.59 15.96 15.30 15.91 0.8M
2022-07-15 16.46 16.46 15.40 15.62 2.5M
2022-07-14 16.06 16.49 15.97 16.38 1.6M
2022-07-13 15.67 16.37 15.67 16.11 1.3M
2022-07-12 16.11 16.19 15.70 15.77 1.2M
2022-07-11 15.91 16.33 15.81 16.05 1.2M
2022-07-08 16.72 16.78 15.96 16.07 1.5M
2022-07-07 16.53 16.53 15.77 16.43 2.5M
2022-07-06 15.26 16.66 15.15 16.15 4.0M
2022-07-05 15.12 15.59 15.00 15.10 1.4M
2022-07-04 15.58 15.59 15.08 15.36 1.2M
2022-07-01 16.11 16.20 15.50 15.76 1.5M
2022-06-30 16.22 16.47 15.87 16.09 1.2M
2022-06-29 16.49 16.80 16.01 16.01 2.4M
2022-06-28 15.34 16.60 15.02 16.60 3.0M
2022-06-27 15.56 15.71 15.18 15.24 1.4M
2022-06-24 15.51 15.94 15.29 15.53 1.3M
2022-06-23 15.07 15.48 15.07 15.40 0.8M
2022-06-22 15.47 15.71 15.00 15.05 0.8M
2022-06-21 15.60 15.87 15.06 15.33 1.3M
2022-06-20 16.02 16.05 15.64 15.69 1.5M
2022-06-17 15.70 16.23 15.20 16.00 2.4M
2022-06-16 15.38 15.87 15.32 15.80 1.7M
2022-06-15 15.02 15.87 15.02 15.45 2.1M
2022-06-14 15.41 15.41 14.50 15.08 1.5M
2022-06-13 15.00 15.45 14.95 15.26 1.3M
2022-06-10 14.95 15.45 14.89 15.27 1.5M
2022-06-09 15.80 15.95 15.03 15.19 2.5M
2022-06-08 16.01 16.18 15.52 15.92 3.3M
2022-06-07 16.55 16.57 15.72 15.87 3.4M
2022-06-06 15.88 16.71 15.75 16.48 6.0M
2022-06-02 14.11 16.36 14.11 16.18 5.8M
2022-06-01 14.00 14.85 13.80 14.52 4.0M
2022-05-31 12.85 14.85 12.58 14.42 4.5M
2022-05-30 12.77 12.86 12.58 12.84 0.6M
2022-05-27 12.89 12.93 12.46 12.56 0.6M
2022-05-26 12.75 12.96 12.46 12.80 0.7M
2022-05-25 12.68 12.84 12.51 12.72 0.7M
2022-05-24 13.12 13.17 12.50 12.57 1.4M
2022-05-23 12.99 13.09 12.81 13.03 1.1M
2022-05-20 12.74 13.05 12.63 12.94 1.3M
2022-05-19 12.40 12.90 12.29 12.81 1.2M
2022-05-18 12.44 12.75 12.21 12.60 1.0M
2022-05-17 12.18 12.59 12.11 12.39 0.8M
2022-05-16 12.50 12.70 12.18 12.28 0.7M
2022-05-13 12.57 12.57 12.08 12.28 0.7M
2022-05-12 12.08 12.50 12.06 12.28 1.1M
2022-05-11 11.66 12.46 11.66 12.08 1.6M
2022-05-10 11.30 11.87 10.93 11.78 1.2M
2022-05-09 11.36 11.59 11.31 11.46 0.6M
2022-05-06 11.05 11.53 10.93 11.34 0.9M
2022-05-05 11.45 11.63 11.15 11.37 1.2M
2022-04-29 10.87 11.44 10.68 11.30 1.6M
2022-04-28 10.80 11.08 10.54 10.55 1.1M
2022-04-27 9.90 10.90 9.90 10.80 1.6M
2022-04-26 10.94 11.09 10.16 10.30 1.1M
2022-04-25 12.32 12.32 10.77 10.77 2.2M
2022-04-22 12.35 12.69 12.30 12.30 1.5M
2022-04-21 12.86 13.00 12.34 12.35 0.8M
2022-04-20 12.98 13.07 12.70 12.76 0.6M
2022-04-19 13.14 13.30 12.75 12.92 0.5M
2022-04-18 12.67 13.18 12.63 13.14 0.7M
2022-04-15 12.91 13.04 12.58 12.80 0.8M
2022-04-14 13.13 13.30 12.98 13.08 0.8M
2022-04-13 13.38 13.38 12.99 13.02 0.5M
2022-04-12 12.90 13.43 12.85 13.38 0.8M
2022-04-11 13.90 13.97 12.98 13.13 1.2M
2022-04-08 13.96 14.26 13.49 13.98 1.1M
2022-04-07 14.21 14.50 13.91 13.96 1.2M
2022-04-06 14.54 14.77 14.41 14.54 0.8M
2022-04-01 15.05 15.06 14.35 14.63 1.8M
2022-03-31 14.46 15.30 14.41 15.06 2.6M
2022-03-30 14.52 14.60 14.26 14.56 1.0M
2022-03-29 14.65 14.68 14.20 14.31 1.0M
2022-03-28 14.83 14.89 14.28 14.58 0.9M
2022-03-25 15.20 15.30 14.72 14.78 1.3M
2022-03-24 15.43 15.65 15.01 15.02 1.3M
2022-03-23 15.49 15.80 15.34 15.47 1.0M
2022-03-22 15.50 15.85 15.35 15.44 1.0M
2022-03-21 15.69 15.87 15.32 15.71 1.2M
2022-03-18 15.78 15.85 15.45 15.66 0.9M
2022-03-17 15.66 16.19 15.55 15.80 2.0M
2022-03-16 15.17 15.49 14.61 15.43 1.7M
2022-03-15 16.27 16.27 15.00 15.11 1.9M
2022-03-14 17.10 17.10 16.21 16.22 2.1M
2022-03-11 17.75 17.81 16.72 17.20 2.1M
2022-03-10 18.75 18.98 17.83 17.86 2.2M
2022-03-09 18.57 18.87 17.46 18.50 2.6M
2022-03-08 18.27 19.17 18.00 18.39 2.0M
2022-03-07 18.01 18.56 17.49 18.43 1.9M
2022-03-04 17.80 18.36 17.71 18.08 1.2M
2022-03-03 17.99 18.10 17.68 17.83 0.7M
2022-03-02 17.93 18.09 17.72 17.95 0.6M
2022-03-01 17.75 18.16 17.62 17.92 1.1M
2022-02-28 17.76 17.91 17.41 17.72 1.0M
2022-02-25 18.01 18.32 17.45 17.91 1.4M
2022-02-24 18.12 18.26 17.32 17.86 1.8M
2022-02-23 16.75 18.25 16.65 18.18 2.7M
2022-02-22 16.89 16.89 16.30 16.78 0.9M
2022-02-21 16.71 16.93 16.55 16.90 0.5M
2022-02-18 16.66 16.72 16.40 16.66 0.6M
2022-02-17 17.00 17.00 16.62 16.68 0.6M
2022-02-16 16.88 17.05 16.62 16.84 0.5M
2022-02-15 16.59 16.97 16.51 16.81 0.5M
2022-02-14 16.83 16.92 16.50 16.58 0.6M
2022-02-11 17.51 17.51 16.65 16.88 1.4M
2022-02-10 17.98 18.18 17.33 17.50 1.2M
2022-02-09 17.50 17.78 17.33 17.78 0.8M
2022-02-08 17.90 17.90 17.17 17.48 1.2M
2022-02-07 17.40 18.01 17.18 17.89 1.7M
2022-01-28 17.67 18.00 17.01 17.05 1.6M
2022-01-27 18.20 18.44 17.22 17.24 1.4M
2022-01-26 17.90 18.36 17.80 18.23 1.5M
2022-01-25 18.56 18.60 17.42 17.87 2.2M
2022-01-24 18.26 18.70 18.18 18.56 1.3M
2022-01-21 18.65 18.79 18.01 18.32 1.7M
2022-01-20 19.88 19.88 18.40 18.65 2.8M
2022-01-19 19.45 19.90 19.01 19.68 2.6M
2022-01-18 20.04 20.66 19.00 19.31 3.4M
2022-01-17 19.42 20.38 19.21 20.07 2.5M
2022-01-14 19.47 19.78 19.20 19.47 1.6M
2022-01-13 19.52 19.80 19.08 19.38 1.8M
2022-01-12 19.51 19.94 19.36 19.50 1.7M
2022-01-11 20.11 20.39 19.50 19.63 2.2M
2022-01-10 19.28 20.95 19.06 20.26 4.5M
2022-01-07 19.44 19.79 19.16 19.26 2.3M
2022-01-06 19.77 20.18 19.48 19.61 2.3M
2022-01-05 19.94 20.30 19.19 19.93 6.4M
2022-01-04 19.14 19.97 18.92 19.89 5.9M