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
2024-12-31 24.06 24.10 22.89 22.90 2.5M
2024-12-30 24.20 24.50 23.66 23.95 2.1M
2024-12-27 24.63 25.15 24.22 24.36 2.3M
2024-12-26 24.20 24.80 24.10 24.63 1.8M
2024-12-25 24.61 24.68 23.89 24.31 1.6M
2024-12-24 24.40 24.64 23.76 24.60 2.1M
2024-12-23 25.44 25.46 24.06 24.11 2.9M
2024-12-20 24.24 25.65 24.12 25.21 3.9M
2024-12-19 23.61 24.39 23.51 24.28 2.1M
2024-12-18 23.35 24.19 23.20 23.86 2.0M
2024-12-17 23.95 24.30 23.45 23.51 2.1M
2024-12-16 24.67 24.82 23.91 24.04 2.4M
2024-12-13 25.00 25.19 24.56 24.63 2.8M
2024-12-12 25.41 25.41 24.85 25.26 2.2M
2024-12-11 25.04 25.65 24.88 25.41 3.1M
2024-12-10 25.91 25.98 25.05 25.15 3.3M
2024-12-09 25.50 25.63 24.69 24.89 2.4M
2024-12-06 25.15 25.71 24.66 25.50 2.8M
2024-12-05 24.88 25.34 24.85 25.15 2.3M
2024-12-04 25.80 26.20 24.80 25.00 2.9M
2024-12-03 25.60 25.85 25.10 25.46 2.7M
2024-12-02 25.45 25.68 25.11 25.55 3.3M
2024-11-29 24.64 25.68 24.50 25.29 3.2M
2024-11-28 25.04 25.58 24.75 24.84 2.8M
2024-11-27 24.29 25.14 23.61 25.14 3.0M
2024-11-26 24.50 24.85 24.22 24.42 2.1M
2024-11-25 24.28 24.55 23.84 24.55 2.9M
2024-11-22 25.86 26.00 24.08 24.11 4.8M
2024-11-21 26.34 26.56 25.29 25.87 4.2M
2024-11-20 26.11 26.35 25.60 26.33 4.0M
2024-11-19 24.85 26.16 24.85 26.08 4.4M
2024-11-18 26.10 26.20 24.50 24.73 4.9M
2024-11-15 27.68 27.80 26.13 26.17 5.2M
2024-11-14 28.98 28.98 27.33 27.43 5.6M
2024-11-13 28.93 29.20 28.00 28.99 5.6M
2024-11-12 30.00 30.10 28.58 29.00 8.5M
2024-11-11 28.50 32.06 28.50 30.44 12.8M
2024-11-08 26.74 29.80 26.31 27.98 12.7M
2024-11-07 24.81 26.98 24.78 26.24 8.1M
2024-11-06 25.41 25.88 24.66 25.06 5.6M
2024-11-05 24.22 25.69 24.00 25.41 6.1M
2024-11-04 23.31 24.38 23.21 24.09 3.8M
2024-11-01 24.23 25.47 23.37 23.46 6.1M
2024-10-31 24.65 24.76 23.80 24.34 6.6M
2024-10-30 24.80 25.25 24.10 24.48 3.6M
2024-10-29 25.69 26.10 24.86 24.93 4.8M
2024-10-28 25.59 25.80 25.12 25.69 3.4M
2024-10-25 25.81 26.16 25.24 25.60 4.4M
2024-10-24 25.16 25.97 24.84 25.61 4.3M
2024-10-23 25.30 25.80 24.95 25.10 4.6M
2024-10-22 25.94 26.44 25.29 25.49 6.5M
2024-10-21 26.55 27.90 25.88 26.26 10.2M
2024-10-18 23.48 26.50 23.48 25.67 7.9M
2024-10-17 23.70 24.30 23.53 23.55 3.9M
2024-10-16 22.68 23.93 22.68 23.37 3.4M
2024-10-15 24.55 24.91 23.51 23.54 4.7M
2024-10-14 23.25 24.49 22.66 24.31 5.1M
2024-10-11 24.61 25.15 22.78 23.19 6.0M
2024-10-10 25.01 26.25 23.60 24.91 8.9M
2024-10-09 25.21 28.18 24.10 24.68 11.6M
2024-10-08 26.15 26.15 23.08 26.15 11.1M
2024-09-30 19.45 22.09 19.29 21.79 7.7M
2024-09-27 17.90 18.80 17.86 18.77 2.4M
2024-09-26 17.04 17.68 17.04 17.67 2.5M
2024-09-25 17.18 17.60 17.03 17.07 3.0M
2024-09-24 16.66 17.20 16.43 17.13 2.3M
2024-09-23 16.51 16.75 16.20 16.51 1.2M
2024-09-20 16.62 16.80 16.35 16.54 1.8M
2024-09-19 16.60 17.02 16.48 16.69 2.6M
2024-09-18 16.88 16.99 16.40 16.62 2.5M
2024-09-13 16.67 16.74 16.39 16.41 2.2M
2024-09-12 17.09 17.26 16.63 16.67 2.4M
2024-09-11 16.94 17.28 16.88 17.06 2.4M
2024-09-10 16.95 17.29 16.62 17.15 2.9M
2024-09-09 17.30 17.68 16.90 17.01 3.8M
2024-09-06 17.97 18.28 17.30 17.38 4.5M
2024-09-05 18.01 18.24 17.71 17.92 4.9M
2024-09-04 17.68 18.87 17.68 18.27 6.7M
2024-09-03 17.83 17.96 17.39 17.78 3.2M
2024-09-02 17.91 18.79 17.71 17.79 4.3M
2024-08-30 17.32 18.18 17.32 17.94 2.3M
2024-08-29 17.10 17.64 16.98 17.52 1.0M
2024-08-28 16.69 17.22 16.69 17.12 1.0M
2024-08-27 17.16 17.19 16.82 16.87 0.9M
2024-08-26 17.05 17.40 17.05 17.24 0.7M
2024-08-23 17.06 17.30 16.90 17.23 1.0M
2024-08-22 17.52 17.55 17.11 17.20 1.1M
2024-08-21 17.32 17.76 17.32 17.37 1.1M
2024-08-20 18.00 18.01 17.48 17.57 1.2M
2024-08-19 18.16 18.34 17.88 17.96 1.3M
2024-08-16 17.91 18.44 17.88 18.18 1.8M
2024-08-15 17.69 18.20 17.60 17.99 1.2M
2024-08-14 18.13 18.13 17.73 17.78 1.0M
2024-08-13 17.64 17.99 17.51 17.99 1.2M
2024-08-12 17.81 17.89 17.45 17.64 1.2M
2024-08-09 18.12 18.18 17.79 17.84 1.8M
2024-08-08 17.55 18.08 17.21 17.81 2.0M
2024-08-07 17.70 18.06 17.48 17.70 1.7M
2024-08-06 17.66 17.81 17.39 17.66 1.7M
2024-08-05 18.11 18.11 17.31 17.37 2.5M
2024-08-02 18.73 18.94 18.18 18.29 2.6M
2024-08-01 19.26 19.47 18.85 19.04 2.9M
2024-07-31 18.60 19.30 18.40 19.26 2.6M
2024-07-30 18.05 18.80 17.99 18.63 2.6M
2024-07-29 18.40 18.62 18.14 18.24 2.1M
2024-07-26 18.33 18.74 18.15 18.53 2.3M
2024-07-25 18.41 18.57 17.91 18.27 2.4M
2024-07-24 18.76 19.25 18.61 18.67 2.8M
2024-07-23 20.12 20.29 18.76 18.77 3.4M
2024-07-22 20.28 20.59 20.10 20.16 3.8M
2024-07-19 19.40 20.76 19.04 20.35 7.1M
2024-07-18 20.64 20.80 19.69 20.59 3.5M
2024-07-17 21.51 21.76 20.89 20.93 2.6M
2024-07-16 21.46 21.74 21.01 21.66 3.0M
2024-07-15 21.77 21.84 21.30 21.54 2.0M
2024-07-12 21.38 21.78 21.06 21.70 2.8M
2024-07-11 21.55 21.74 21.03 21.57 2.9M
2024-07-10 20.79 21.42 20.79 21.12 2.5M
2024-07-09 19.74 21.05 19.50 20.96 3.3M
2024-07-08 20.33 20.47 19.63 19.80 2.7M
2024-07-05 20.11 20.39 19.61 20.24 3.1M
2024-07-04 20.89 21.04 20.11 20.24 3.2M
2024-07-03 20.84 21.30 20.53 20.95 3.1M
2024-07-02 21.55 21.76 20.95 21.06 2.5M
2024-07-01 21.59 21.95 21.02 21.65 2.9M
2024-06-28 21.11 21.90 21.04 21.50 2.5M
2024-06-27 21.99 22.20 21.30 21.33 2.9M
2024-06-26 21.23 22.07 21.06 22.02 2.8M
2024-06-25 22.00 22.21 21.00 21.24 3.7M
2024-06-24 22.90 23.26 21.87 21.98 4.8M
2024-06-21 22.80 23.34 22.35 23.17 3.5M
2024-06-20 22.89 23.87 22.79 23.14 4.7M
2024-06-19 23.06 23.34 22.60 23.04 3.6M
2024-06-18 23.10 23.41 22.72 23.00 3.5M
2024-06-17 22.90 23.28 22.54 23.19 4.0M
2024-06-14 22.93 23.00 22.50 22.94 3.5M
2024-06-13 22.50 23.51 22.50 23.06 6.0M
2024-06-12 22.18 22.53 22.02 22.43 3.7M
2024-06-11 21.21 22.26 21.11 22.26 4.3M
2024-06-07 20.95 21.85 20.95 21.44 3.8M
2024-06-06 21.84 22.18 20.73 20.93 4.2M
2024-06-05 22.01 22.39 21.67 21.73 3.0M
2024-06-04 22.50 22.50 21.35 22.13 4.2M
2024-06-03 22.19 22.58 21.81 22.10 4.6M
2024-05-31 21.42 22.66 21.20 22.02 5.1M
2024-05-30 21.00 22.12 20.66 21.58 4.8M
2024-05-29 21.50 21.56 20.96 21.09 2.5M
2024-05-28 21.68 21.89 21.23 21.36 4.2M
2024-05-27 20.46 21.66 20.06 21.66 3.6M
2024-05-24 21.50 21.84 20.34 20.46 3.0M
2024-05-23 21.39 21.64 21.09 21.30 3.1M
2024-05-22 21.00 21.35 20.86 21.18 1.5M
2024-05-21 21.09 21.31 20.88 21.14 1.9M
2024-05-20 21.09 21.47 20.92 21.30 2.7M
2024-05-17 20.71 21.09 20.47 20.92 1.9M
2024-05-16 20.90 20.90 20.50 20.57 1.7M
2024-05-15 20.22 21.02 20.02 20.46 2.3M
2024-05-14 20.27 20.64 20.22 20.26 2.3M
2024-05-13 20.48 20.88 20.20 20.29 2.8M
2024-05-10 21.10 21.34 20.80 20.95 2.3M
2024-05-09 20.95 21.36 20.79 21.17 2.8M
2024-05-08 21.37 21.37 20.70 20.92 3.6M
2024-05-07 20.91 21.98 20.91 21.23 6.3M
2024-05-06 20.64 20.95 20.23 20.89 4.7M
2024-04-30 20.40 20.70 20.00 20.23 5.3M
2024-04-29 19.62 21.26 19.30 20.80 10.0M
2024-04-26 17.30 17.82 17.14 17.80 1.8M
2024-04-25 17.31 17.40 16.90 17.20 1.3M
2024-04-24 16.74 17.15 16.61 17.12 1.5M
2024-04-23 16.40 16.85 16.30 16.62 1.6M
2024-04-22 15.96 16.39 15.33 16.33 1.4M
2024-04-19 16.58 16.58 15.78 16.00 1.7M
2024-04-18 16.18 16.85 15.80 16.58 2.3M
2024-04-17 15.43 16.27 15.43 16.19 1.9M
2024-04-16 16.57 16.57 15.17 15.40 3.3M
2024-04-15 16.53 16.96 16.11 16.55 2.9M
2024-04-12 16.66 17.07 16.63 16.70 1.6M
2024-04-11 16.95 17.17 16.59 16.66 2.1M
2024-04-10 17.29 17.38 16.89 17.04 1.5M
2024-04-09 16.90 17.48 16.67 17.46 1.9M
2024-04-08 17.51 17.54 16.90 16.90 1.9M
2024-04-03 17.50 18.03 17.42 17.73 1.6M
2024-04-02 18.29 18.36 17.72 17.95 1.8M
2024-04-01 17.75 18.48 17.72 18.29 2.1M
2024-03-29 16.97 17.62 16.83 17.54 1.8M
2024-03-28 16.74 17.47 16.59 17.06 3.1M
2024-03-27 17.74 17.78 16.67 16.70 2.9M
2024-03-26 18.20 18.66 17.49 17.76 5.0M
2024-03-25 18.48 19.78 18.34 18.37 5.5M
2024-03-22 18.59 18.85 18.45 18.63 2.4M
2024-03-21 18.86 19.08 18.53 18.67 2.0M
2024-03-20 18.75 18.95 18.55 18.86 2.0M
2024-03-19 18.87 19.08 18.65 18.77 2.9M
2024-03-18 18.25 18.82 18.20 18.78 2.6M
2024-03-15 17.91 18.16 17.77 18.12 2.2M
2024-03-14 18.24 18.37 17.70 18.06 2.9M
2024-03-13 18.26 18.69 18.16 18.40 3.0M
2024-03-12 18.01 18.45 18.00 18.13 2.1M
2024-03-11 17.80 18.13 17.65 18.09 2.1M
2024-03-08 17.57 18.10 17.51 17.95 2.3M
2024-03-07 18.01 18.30 17.59 17.60 2.6M
2024-03-06 17.65 18.13 17.48 17.80 2.4M
2024-03-05 18.00 18.26 17.62 17.77 2.8M
2024-03-04 18.25 18.28 17.52 18.17 3.6M
2024-03-01 17.50 18.20 17.26 18.05 5.0M
2024-02-29 15.85 17.24 15.80 17.23 4.7M
2024-02-28 17.87 18.21 16.00 16.00 5.9M
2024-02-27 17.00 17.89 16.73 17.89 3.2M
2024-02-26 16.80 17.42 16.70 17.06 2.8M
2024-02-23 16.58 16.94 16.20 16.84 3.1M
2024-02-22 15.70 16.53 15.70 16.53 3.4M
2024-02-21 15.68 16.36 15.58 15.88 3.4M
2024-02-20 15.89 16.10 15.50 15.97 3.1M
2024-02-19 15.00 15.79 14.99 15.63 4.7M
2024-02-08 13.72 15.14 13.33 14.99 6.0M
2024-02-07 13.43 13.99 12.86 13.32 5.2M
2024-02-06 12.75 13.79 11.91 13.42 4.2M
2024-02-05 14.11 14.19 12.23 12.82 4.8M
2024-02-02 15.41 15.66 13.80 14.31 2.9M
2024-02-01 15.20 15.66 14.89 15.30 2.6M
2024-01-31 16.10 16.50 15.23 15.25 2.3M
2024-01-30 16.50 17.08 16.25 16.28 1.8M
2024-01-29 17.78 17.91 17.10 17.17 1.6M
2024-01-26 18.23 18.24 17.58 17.71 1.8M
2024-01-25 17.50 18.38 17.24 18.20 2.2M
2024-01-24 17.95 17.95 16.74 17.53 2.7M
2024-01-23 17.73 17.89 17.41 17.62 2.0M
2024-01-22 18.79 19.18 17.54 17.73 2.5M
2024-01-19 19.29 19.66 18.96 19.06 1.7M
2024-01-18 19.30 19.59 18.60 19.31 2.6M
2024-01-17 19.99 20.19 19.34 19.38 1.5M
2024-01-16 19.89 20.17 19.55 20.03 2.0M
2024-01-15 19.92 20.45 19.80 20.08 1.7M
2024-01-12 20.50 20.50 19.81 19.92 1.4M
2024-01-11 20.14 20.48 19.75 20.32 1.6M
2024-01-10 20.34 20.44 19.91 19.92 2.2M
2024-01-09 20.42 21.13 20.23 20.32 2.9M
2024-01-08 20.35 20.44 19.88 19.96 2.7M
2024-01-05 21.22 21.56 20.19 20.46 3.0M
2024-01-04 21.65 21.90 21.14 21.37 2.5M
2024-01-03 22.16 22.34 21.30 21.66 3.2M
2024-01-02 22.28 22.49 21.85 22.32 3.6M