长亮科技

300348
🏛️ 中国 →
14.82
最后更新: 2025-09-26
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 15.40 15.52 15.30 15.30 5,222.5K
09:35 15.30 15.36 15.30 15.32 1,285.3K
09:40 15.32 15.35 15.25 15.28 1,174.1K
09:45 15.25 15.25 15.16 15.16 1,092.1K
09:50 15.16 15.16 15.10 15.12 871.1K
09:55 15.11 15.24 15.08 15.20 899.3K
10:00 15.20 15.20 15.13 15.18 543.6K
10:05 15.18 15.22 15.14 15.21 361.2K
10:10 15.21 15.21 15.15 15.17 305.7K
10:15 15.17 15.21 15.16 15.18 226.8K
10:20 15.19 15.19 15.15 15.19 290.3K
10:25 15.19 15.20 15.17 15.18 176.3K
10:30 15.17 15.18 15.15 15.16 212.5K
10:35 15.16 15.16 15.11 15.13 220.0K
10:40 15.13 15.16 15.12 15.16 191.0K
10:45 15.16 15.17 15.13 15.16 200.2K
10:50 15.16 15.19 15.16 15.18 231.3K
10:55 15.18 15.20 15.16 15.18 140.6K
11:00 15.19 15.20 15.16 15.19 131.0K
11:05 15.19 15.19 15.15 15.16 134.5K
11:10 15.16 15.17 15.12 15.15 183.7K
11:15 15.16 15.16 15.10 15.11 207.1K
11:20 15.12 15.12 15.09 15.10 320.1K
11:25 15.10 15.11 15.09 15.11 206.5K
13:00 15.11 15.11 15.05 15.05 478.5K
13:05 15.05 15.08 15.03 15.04 199.4K
13:10 15.05 15.06 15.04 15.05 235.4K
13:15 15.04 15.07 15.04 15.06 177.5K
13:20 15.06 15.07 15.02 15.02 355.4K
13:25 15.02 15.02 15.01 15.02 224.3K
13:30 15.02 15.02 14.95 14.98 572.0K
13:35 14.98 14.99 14.97 14.97 185.1K
13:40 14.97 15.00 14.96 15.00 332.2K
13:45 14.99 15.04 14.97 15.04 153.4K
13:50 15.04 15.04 14.97 14.99 275.4K
13:55 15.00 15.00 14.95 14.95 243.2K
14:00 14.95 14.96 14.94 14.95 300.7K
14:05 14.96 14.98 14.94 14.97 151.4K
14:10 14.97 14.98 14.94 14.94 196.2K
14:15 14.94 14.98 14.94 14.95 281.5K
14:20 14.95 14.98 14.94 14.95 194.0K
14:25 14.94 14.97 14.90 14.94 760.7K
14:30 14.93 14.96 14.89 14.90 448.4K
14:35 14.89 14.90 14.87 14.87 533.7K
14:40 14.88 14.92 14.86 14.92 558.9K
14:45 14.92 14.95 14.90 14.91 435.8K
14:50 14.91 14.91 14.83 14.84 579.1K
14:55 14.84 14.85 14.82 14.83 532.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 15.40 15.53 14.81 14.82 23.5M
2025-09-25 15.24 15.42 15.10 15.10 21.4M
2025-09-24 14.86 15.25 14.70 15.24 21.1M
2025-09-23 15.30 15.38 14.60 14.99 31.0M
2025-09-22 15.20 15.42 15.12 15.41 21.4M
2025-09-19 15.71 15.82 15.36 15.36 23.1M
2025-09-18 16.11 16.22 15.60 15.72 35.9M
2025-09-17 16.05 16.36 15.89 16.20 30.0M
2025-09-16 15.76 16.06 15.68 16.06 22.0M
2025-09-15 16.06 16.20 15.80 15.81 22.2M
2025-09-12 16.29 16.45 16.04 16.04 36.8M
2025-09-11 15.91 16.28 15.73 16.25 43.2M
2025-09-10 15.68 15.95 15.53 15.57 19.2M
2025-09-09 15.79 15.93 15.61 15.64 20.8M
2025-09-08 15.60 15.95 15.50 15.88 25.3M
2025-09-05 15.28 15.76 15.19 15.70 27.3M
2025-09-04 15.39 15.64 15.00 15.38 32.1M
2025-09-03 16.19 16.22 15.32 15.37 37.3M
2025-09-02 17.12 17.13 16.09 16.10 64.5M
2025-09-01 17.14 17.99 17.06 17.29 59.5M
2025-08-29 17.22 17.30 16.71 16.90 47.3M
2025-08-28 17.20 17.36 16.33 17.30 65.8M
2025-08-27 18.10 18.26 17.13 17.22 75.6M
2025-08-26 18.35 18.51 18.03 18.11 67.7M
2025-08-25 17.88 18.68 17.85 18.59 116.2M
2025-08-22 17.35 18.03 17.32 17.88 80.8M
2025-08-21 17.81 18.39 17.58 17.61 131.2M
2025-08-20 17.11 17.16 16.70 17.07 56.0M
2025-08-19 17.43 17.71 17.27 17.28 65.0M
2025-08-18 17.39 17.77 16.94 17.55 88.6M
2025-08-15 17.00 17.66 16.43 17.38 101.8M
2025-08-14 17.08 18.28 17.08 17.65 117.9M
2025-08-13 17.07 17.17 16.78 17.08 57.1M
2025-08-12 16.76 17.13 16.70 17.07 54.9M
2025-08-11 16.39 16.97 16.35 16.83 51.9M
2025-08-08 16.40 16.90 16.30 16.51 58.7M
2025-08-07 16.64 16.75 16.38 16.50 38.1M
2025-08-06 16.62 16.77 16.53 16.70 39.0M
2025-08-05 16.78 16.85 16.50 16.75 42.8M
2025-08-04 16.60 16.78 16.50 16.71 36.8M
2025-08-01 17.02 17.02 16.54 16.80 44.5M
2025-07-31 17.01 17.41 16.88 16.98 48.3M
2025-07-30 18.15 18.17 17.00 17.12 87.4M
2025-07-29 18.10 18.37 17.36 18.37 78.1M
2025-07-28 17.62 18.26 17.62 18.14 60.4M
2025-07-25 18.01 18.06 17.55 17.64 61.5M
2025-07-24 17.78 18.17 17.70 18.16 62.4M
2025-07-23 17.66 18.15 17.44 17.93 59.5M
2025-07-22 18.24 18.35 17.77 17.93 79.8M
2025-07-21 18.50 18.82 18.13 18.37 94.1M
2025-07-18 18.77 19.80 18.77 18.96 103.1M
2025-07-17 19.59 19.96 18.88 18.97 109.3M
2025-07-16 18.92 19.98 18.20 19.48 113.2M
2025-07-15 19.17 19.68 18.73 19.32 114.6M
2025-07-14 21.33 21.46 19.06 19.06 159.8M
2025-07-11 19.67 21.00 19.31 20.87 212.3M
2025-07-10 19.00 21.00 18.41 19.50 210.0M
2025-07-09 19.37 19.97 18.70 19.35 142.7M
2025-07-08 18.67 19.61 18.23 19.26 161.4M
2025-07-07 18.81 19.09 18.06 18.75 187.3M
2025-07-04 16.14 19.19 15.92 18.13 225.4M
2025-07-03 15.99 16.14 15.74 16.00 48.6M
2025-07-02 16.31 16.54 15.84 16.05 58.7M
2025-07-01 17.39 17.39 16.39 16.45 97.7M
2025-06-30 17.23 17.92 17.15 17.39 107.0M
2025-06-27 17.45 17.96 17.00 17.15 152.5M
2025-06-26 16.05 18.90 15.70 17.97 213.7M
2025-06-25 15.30 16.20 15.20 16.00 111.0M
2025-06-24 15.41 15.66 15.06 15.62 88.8M
2025-06-23 14.15 15.61 14.02 15.39 97.0M
2025-06-20 14.49 14.57 13.89 14.24 59.9M
2025-06-19 15.93 16.00 14.62 14.65 86.2M
2025-06-18 15.68 16.37 15.28 15.50 107.3M
2025-06-17 15.44 16.32 15.05 15.61 119.2M
2025-06-16 14.62 15.60 14.62 15.60 110.1M
2025-06-13 14.70 14.83 14.15 14.45 74.2M
2025-06-12 14.16 14.49 14.16 14.36 47.7M
2025-06-11 14.05 14.76 14.00 14.30 69.2M
2025-06-10 14.30 14.36 13.80 13.95 47.2M
2025-06-09 14.10 14.50 13.97 14.43 68.8M
2025-06-06 14.00 14.22 13.80 13.87 42.4M
2025-06-05 14.03 14.36 13.85 14.25 73.4M
2025-06-04 13.50 14.11 13.40 14.02 64.4M
2025-06-03 14.45 14.49 13.63 13.70 80.8M
2025-05-30 13.68 14.19 13.24 13.90 83.3M
2025-05-29 12.37 13.60 12.35 13.57 73.1M
2025-05-28 12.39 12.53 12.26 12.36 10.7M
2025-05-27 12.37 12.49 12.20 12.43 10.6M
2025-05-26 12.15 12.43 12.13 12.42 12.5M
2025-05-23 12.49 12.60 12.15 12.15 16.6M
2025-05-22 12.67 12.80 12.49 12.50 13.7M
2025-05-21 12.86 12.89 12.68 12.72 12.1M
2025-05-20 12.80 12.97 12.71 12.90 13.2M
2025-05-19 12.74 12.89 12.51 12.87 14.2M
2025-05-16 12.83 12.93 12.74 12.75 15.6M
2025-05-15 13.36 13.37 12.90 12.91 26.9M
2025-05-14 13.11 13.67 13.01 13.45 36.9M
2025-05-13 13.55 13.68 13.09 13.11 23.2M
2025-05-12 13.17 13.44 13.08 13.36 26.4M
2025-05-09 13.24 13.29 12.99 13.01 23.5M
2025-05-08 13.07 13.34 13.05 13.29 24.9M
2025-05-07 13.68 13.88 13.00 13.15 38.8M
2025-05-06 12.86 13.44 12.83 13.28 37.8M
2025-04-30 12.48 12.74 12.45 12.66 20.1M
2025-04-29 12.43 12.58 12.31 12.45 18.0M
2025-04-28 12.85 12.97 12.42 12.50 21.0M
2025-04-25 12.91 13.02 12.66 12.68 29.6M
2025-04-24 13.41 13.46 12.81 12.83 38.1M
2025-04-23 13.42 14.09 13.33 13.39 63.0M
2025-04-22 13.40 14.07 13.40 13.55 77.2M
2025-04-21 12.41 13.25 12.30 12.98 43.8M
2025-04-18 12.22 12.94 12.20 12.54 37.3M
2025-04-17 12.50 12.69 12.30 12.33 35.1M
2025-04-16 12.34 12.82 11.89 12.78 52.3M
2025-04-15 12.65 12.74 12.35 12.46 23.1M
2025-04-14 12.62 13.07 12.59 12.63 36.1M
2025-04-11 12.11 12.46 12.06 12.29 30.8M
2025-04-10 12.05 12.69 12.05 12.23 42.8M
2025-04-09 11.08 11.92 10.52 11.78 43.9M
2025-04-08 10.57 11.56 10.57 11.22 47.4M
2025-04-07 12.05 12.40 10.33 10.43 50.6M
2025-04-03 12.80 13.22 12.80 12.91 20.1M
2025-04-02 12.75 13.16 12.69 12.98 26.1M
2025-04-01 13.59 13.62 12.68 12.79 51.8M
2025-03-31 13.75 13.90 13.39 13.77 20.6M
2025-03-28 14.07 14.19 13.91 13.93 14.1M
2025-03-27 14.14 14.35 13.87 14.07 19.6M
2025-03-26 14.15 14.35 14.10 14.10 17.1M
2025-03-25 14.37 14.41 13.99 14.11 20.8M
2025-03-24 14.80 14.88 13.80 14.40 35.7M
2025-03-21 15.03 15.20 14.76 14.79 30.7M
2025-03-20 15.71 15.71 15.23 15.26 34.6M
2025-03-19 15.84 15.93 15.60 15.74 31.9M
2025-03-18 15.85 16.09 15.69 15.99 49.8M
2025-03-17 15.75 15.88 15.52 15.63 40.0M
2025-03-14 14.97 16.30 14.89 15.89 71.7M
2025-03-13 15.34 15.34 14.76 14.99 35.5M
2025-03-12 15.35 15.73 15.31 15.39 37.7M
2025-03-11 15.35 15.49 15.01 15.28 43.8M
2025-03-10 15.87 15.98 15.44 15.65 35.0M
2025-03-07 16.31 16.40 15.70 15.87 69.3M
2025-03-06 15.29 16.67 15.25 16.47 94.3M
2025-03-05 15.06 15.25 14.85 15.12 30.6M
2025-03-04 14.74 15.23 14.69 15.07 31.5M
2025-03-03 14.70 15.49 14.39 14.88 44.5M
2025-02-28 15.38 15.73 14.50 14.68 48.9M
2025-02-27 16.01 16.17 15.25 15.59 59.0M
2025-02-26 15.91 16.30 15.52 16.30 63.4M
2025-02-25 15.97 16.36 15.73 15.91 62.1M
2025-02-24 16.98 17.42 16.20 16.49 87.5M
2025-02-21 16.45 17.58 16.00 16.99 121.2M
2025-02-20 16.14 16.85 15.90 16.12 85.7M
2025-02-19 15.36 16.21 15.25 16.10 96.4M
2025-02-18 16.32 17.01 15.30 15.36 124.2M
2025-02-17 17.98 17.98 16.65 17.00 180.8M
2025-02-14 14.25 15.15 14.07 14.98 86.2M
2025-02-13 14.49 14.68 14.09 14.34 56.7M
2025-02-12 14.16 14.60 14.16 14.39 50.6M
2025-02-11 14.57 14.57 14.07 14.13 58.1M
2025-02-10 14.30 14.79 13.84 14.72 90.5M
2025-02-07 13.13 13.98 13.01 13.72 76.2M
2025-02-06 12.32 13.09 12.07 13.09 56.7M
2025-02-05 12.19 12.76 12.19 12.38 61.2M
2025-01-27 13.04 13.24 12.50 12.51 23.6M
2025-01-24 12.46 13.03 12.45 12.95 28.7M
2025-01-23 12.82 13.45 12.69 12.69 37.5M
2025-01-22 12.62 12.75 12.50 12.60 17.9M
2025-01-21 13.07 13.17 12.61 12.79 25.8M
2025-01-20 13.19 13.31 12.91 12.97 21.5M
2025-01-17 12.95 13.16 12.82 12.91 22.7M
2025-01-16 13.08 13.47 12.81 13.00 33.5M
2025-01-15 13.12 13.33 12.82 12.95 32.7M
2025-01-14 12.21 13.15 11.94 13.15 44.9M
2025-01-13 11.23 12.14 11.23 12.01 36.3M
2025-01-10 12.65 12.83 12.09 12.10 24.7M
2025-01-09 12.54 12.83 12.45 12.69 24.8M
2025-01-08 12.79 12.93 12.09 12.62 38.4M
2025-01-07 12.69 12.90 12.52 12.87 25.3M
2025-01-06 12.77 12.94 12.42 12.51 24.9M
2025-01-03 13.66 13.80 12.72 12.77 38.1M
2025-01-02 14.16 14.41 13.46 13.66 37.9M