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
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 15.50 15.59 14.25 14.30 41.5M
2024-12-30 15.10 15.52 14.81 15.42 31.3M
2024-12-27 15.39 15.87 15.14 15.39 36.1M
2024-12-26 15.13 15.86 15.13 15.39 36.2M
2024-12-25 16.01 16.14 15.07 15.13 56.0M
2024-12-24 17.00 17.30 15.58 16.31 71.2M
2024-12-23 18.00 18.85 17.00 17.00 82.2M
2024-12-20 17.60 18.59 17.41 18.35 111.1M
2024-12-19 17.26 17.74 16.96 17.68 98.9M
2024-12-18 16.40 18.38 15.92 17.99 136.4M
2024-12-17 16.20 17.15 16.20 16.65 65.2M
2024-12-16 16.03 16.85 15.68 16.40 52.2M
2024-12-13 16.40 16.79 16.15 16.20 45.8M
2024-12-12 15.92 16.68 15.84 16.65 60.6M
2024-12-11 16.20 16.45 15.86 15.91 42.6M
2024-12-10 17.28 17.28 16.32 16.35 50.5M
2024-12-09 16.78 16.78 16.20 16.29 34.3M
2024-12-06 16.60 17.09 16.20 16.80 56.8M
2024-12-05 16.08 16.94 16.08 16.72 51.7M
2024-12-04 16.30 16.65 16.06 16.17 37.3M
2024-12-03 16.80 16.80 16.22 16.47 48.5M
2024-12-02 16.76 17.05 16.51 16.80 59.2M
2024-11-29 15.72 17.37 15.68 16.92 94.1M
2024-11-28 15.64 16.95 15.55 15.87 83.1M
2024-11-27 14.80 15.26 14.34 15.24 37.4M
2024-11-26 14.95 15.40 14.74 14.76 32.1M
2024-11-25 15.31 15.47 14.55 14.95 38.0M
2024-11-22 16.00 16.40 15.28 15.32 44.8M
2024-11-21 16.43 16.53 15.97 16.12 49.0M
2024-11-20 16.22 17.00 16.09 16.65 51.9M
2024-11-19 15.36 16.34 15.21 16.33 47.9M
2024-11-18 17.37 17.55 15.30 15.47 80.8M
2024-11-15 17.50 18.88 17.35 17.92 93.8M
2024-11-14 17.43 18.42 17.13 17.85 79.7M
2024-11-13 17.50 17.71 17.07 17.59 44.7M
2024-11-12 18.30 18.43 17.30 17.54 76.9M
2024-11-11 18.24 18.65 17.84 18.45 87.3M
2024-11-08 19.15 19.68 18.16 18.32 114.6M
2024-11-07 17.27 18.50 17.26 18.46 112.9M
2024-11-06 17.70 18.94 17.36 17.67 125.3M
2024-11-05 15.54 17.66 15.45 17.38 98.8M
2024-11-04 14.95 15.97 14.86 15.52 55.4M
2024-11-01 17.70 17.85 15.20 15.38 102.1M
2024-10-31 17.26 18.56 16.66 18.12 135.1M
2024-10-30 16.73 17.25 16.20 17.24 79.0M
2024-10-29 17.52 17.91 16.88 16.88 86.7M
2024-10-28 17.20 17.72 17.01 17.56 79.9M
2024-10-25 17.20 17.72 16.91 17.52 88.3M
2024-10-24 17.25 17.40 16.62 16.82 76.2M
2024-10-23 18.30 18.44 17.27 17.41 103.8M
2024-10-22 19.50 19.63 17.58 18.11 145.9M
2024-10-21 19.00 21.32 18.81 20.25 220.2M
2024-10-18 19.61 22.00 17.57 19.97 255.9M
2024-10-17 17.25 20.28 17.25 18.78 282.7M
2024-10-16 13.65 16.90 13.55 16.90 147.1M
2024-10-15 14.92 16.38 13.98 14.08 144.2M
2024-10-14 14.52 15.58 13.17 15.40 123.0M
2024-10-11 13.04 14.60 13.04 13.90 100.6M
2024-10-10 15.04 15.35 11.72 13.40 103.8M
2024-10-09 13.87 16.60 13.36 14.61 183.5M
2024-10-08 13.87 13.87 12.86 13.87 78.3M
2024-09-30 10.80 11.56 10.60 11.56 69.5M
2024-09-27 8.97 9.97 8.96 9.63 57.9M
2024-09-26 8.46 8.92 8.40 8.89 47.3M
2024-09-25 8.35 8.81 8.29 8.58 47.0M
2024-09-24 7.92 8.35 7.79 8.28 35.6M
2024-09-23 7.90 8.02 7.81 7.92 18.2M
2024-09-20 7.77 7.94 7.71 7.90 20.9M
2024-09-19 7.62 7.85 7.51 7.77 16.0M
2024-09-18 7.51 7.65 7.35 7.53 9.9M
2024-09-13 7.69 7.76 7.53 7.56 14.5M
2024-09-12 7.71 7.93 7.64 7.77 22.2M
2024-09-11 7.72 7.72 7.60 7.66 10.7M
2024-09-10 7.49 7.80 7.35 7.76 21.3M
2024-09-09 7.41 7.54 7.33 7.49 9.6M
2024-09-06 7.64 7.73 7.44 7.46 15.8M
2024-09-05 7.80 7.96 7.61 7.69 21.5M
2024-09-04 7.55 7.66 7.51 7.57 10.3M
2024-09-03 7.43 7.70 7.38 7.64 15.3M
2024-09-02 7.50 7.59 7.37 7.38 11.6M
2024-08-30 7.44 7.72 7.40 7.56 18.3M
2024-08-29 7.24 7.52 7.16 7.45 13.6M
2024-08-28 7.19 7.25 7.01 7.24 8.3M
2024-08-27 7.17 7.33 7.11 7.19 7.3M
2024-08-26 7.18 7.23 7.05 7.19 6.9M
2024-08-23 7.00 7.28 6.96 7.20 9.6M
2024-08-22 7.16 7.39 6.99 7.02 11.0M
2024-08-21 7.25 7.40 7.18 7.22 8.3M
2024-08-20 7.39 7.47 7.28 7.31 13.6M
2024-08-19 7.08 7.59 7.05 7.50 26.6M
2024-08-16 7.10 7.16 7.03 7.04 7.1M
2024-08-15 7.01 7.18 6.89 7.09 8.6M
2024-08-14 7.09 7.12 6.98 6.98 8.8M
2024-08-13 7.02 7.10 6.99 7.10 4.5M
2024-08-12 7.21 7.21 6.98 7.01 6.9M
2024-08-09 7.26 7.35 7.16 7.17 5.2M
2024-08-08 7.35 7.35 7.10 7.26 8.2M
2024-08-07 7.34 7.48 7.29 7.35 8.0M
2024-08-06 7.40 7.45 7.27 7.36 9.4M
2024-08-05 7.54 7.66 7.28 7.29 13.3M
2024-08-02 7.73 7.88 7.58 7.61 12.6M
2024-08-01 7.84 7.89 7.71 7.78 15.2M
2024-07-31 7.43 7.87 7.42 7.86 19.5M
2024-07-30 7.50 7.64 7.42 7.48 11.5M
2024-07-29 7.38 7.64 7.32 7.55 15.1M
2024-07-26 7.28 7.51 7.26 7.39 11.2M
2024-07-25 7.22 7.52 7.20 7.32 14.4M
2024-07-24 7.52 7.64 7.25 7.28 18.3M
2024-07-23 7.85 7.87 7.53 7.58 22.0M
2024-07-22 7.87 8.02 7.80 7.89 22.7M
2024-07-19 7.95 8.11 7.80 7.82 28.2M
2024-07-18 7.61 8.03 7.47 8.01 29.1M
2024-07-17 7.90 7.99 7.68 7.68 23.1M
2024-07-16 7.88 8.05 7.84 7.97 28.8M
2024-07-15 7.68 8.09 7.50 8.08 44.2M
2024-07-12 7.78 7.94 7.66 7.68 31.6M
2024-07-11 7.54 8.44 7.37 7.93 51.6M
2024-07-10 7.26 7.55 7.18 7.41 29.4M
2024-07-09 7.16 7.33 6.91 7.30 30.5M
2024-07-08 7.35 7.44 7.15 7.21 27.4M
2024-07-05 6.91 7.51 6.78 7.49 46.2M
2024-07-04 7.30 7.42 6.98 7.01 37.5M
2024-07-03 7.64 7.72 7.30 7.36 51.5M
2024-07-02 7.42 8.17 7.10 7.92 72.9M
2024-07-01 6.80 6.87 6.68 6.86 8.9M
2024-06-28 6.93 7.07 6.81 6.82 13.7M
2024-06-27 7.16 7.18 6.91 6.98 12.8M
2024-06-26 6.82 7.22 6.73 7.18 17.7M
2024-06-25 6.94 7.02 6.67 6.85 13.0M
2024-06-24 6.89 7.15 6.76 6.95 14.7M
2024-06-21 7.03 7.13 6.90 7.05 8.5M
2024-06-20 7.14 7.23 7.02 7.04 8.7M
2024-06-19 7.25 7.38 7.20 7.20 8.8M
2024-06-18 7.02 7.26 7.02 7.23 8.7M
2024-06-17 7.05 7.15 7.01 7.08 7.7M
2024-06-14 7.10 7.15 6.90 7.09 12.5M
2024-06-13 6.95 7.14 6.91 7.02 8.1M
2024-06-12 6.85 7.08 6.84 6.99 10.1M
2024-06-11 6.62 6.88 6.46 6.86 12.0M
2024-06-07 6.65 6.73 6.54 6.63 8.7M
2024-06-06 6.83 6.90 6.46 6.53 15.8M
2024-06-05 6.83 7.00 6.79 6.79 12.3M
2024-06-04 7.08 7.08 6.81 6.92 11.4M
2024-06-03 7.35 7.55 7.06 7.08 16.7M
2024-05-31 7.19 7.39 7.15 7.34 19.8M
2024-05-30 6.97 7.04 6.87 6.98 4.9M
2024-05-29 6.91 7.10 6.91 7.00 5.8M
2024-05-28 7.06 7.09 6.92 6.96 6.3M
2024-05-27 7.00 7.07 6.86 7.06 7.8M
2024-05-24 7.16 7.20 7.02 7.02 6.4M
2024-05-23 7.38 7.38 7.12 7.15 7.6M
2024-05-22 7.25 7.40 7.21 7.39 7.3M
2024-05-21 7.35 7.41 7.23 7.26 7.7M
2024-05-20 7.29 7.53 7.23 7.34 14.1M
2024-05-17 7.11 7.28 7.07 7.27 8.1M
2024-05-16 7.08 7.24 7.08 7.14 7.6M
2024-05-15 7.19 7.20 7.06 7.07 5.6M
2024-05-14 7.06 7.25 7.00 7.19 8.2M
2024-05-13 7.23 7.24 7.00 7.04 10.1M
2024-05-10 7.42 7.56 7.26 7.29 10.0M
2024-05-09 7.41 7.55 7.41 7.47 6.9M
2024-05-08 7.60 7.65 7.39 7.41 8.5M
2024-05-07 7.62 7.73 7.58 7.65 8.4M
2024-05-06 7.74 7.85 7.62 7.65 10.6M
2024-04-30 7.72 7.81 7.53 7.65 10.8M
2024-04-29 7.62 7.75 7.60 7.71 16.6M
2024-04-26 7.33 7.62 7.27 7.62 15.5M
2024-04-25 7.46 7.56 7.38 7.43 9.4M
2024-04-24 7.35 7.68 7.35 7.51 12.5M
2024-04-23 7.09 7.40 7.08 7.35 14.9M
2024-04-22 6.89 7.15 6.79 7.06 11.1M
2024-04-19 7.13 7.14 6.94 7.02 9.2M
2024-04-18 7.13 7.28 7.01 7.12 12.7M
2024-04-17 6.90 7.22 6.81 7.18 16.0M
2024-04-16 7.01 7.08 6.61 6.64 14.7M
2024-04-15 7.32 7.45 6.95 7.10 12.7M
2024-04-12 7.46 7.53 7.26 7.28 7.3M
2024-04-11 7.41 7.58 7.34 7.44 7.6M
2024-04-10 7.64 7.64 7.32 7.44 7.8M
2024-04-09 7.58 7.68 7.51 7.67 8.3M
2024-04-08 7.80 7.80 7.51 7.51 11.1M
2024-04-03 8.03 8.03 7.77 7.81 8.8M
2024-04-02 8.14 8.19 7.94 8.06 9.5M
2024-04-01 8.03 8.19 8.03 8.19 11.1M
2024-03-29 8.11 8.11 7.83 8.03 12.1M
2024-03-28 7.61 8.22 7.57 8.09 17.2M
2024-03-27 8.19 8.20 7.61 7.63 15.7M
2024-03-26 8.39 8.45 8.08 8.19 13.1M
2024-03-25 8.68 8.79 8.39 8.41 13.6M
2024-03-22 8.77 8.88 8.52 8.74 14.3M
2024-03-21 8.89 8.97 8.68 8.81 14.6M
2024-03-20 8.61 8.78 8.60 8.78 15.3M
2024-03-19 8.69 8.75 8.60 8.66 12.9M
2024-03-18 8.58 8.70 8.53 8.69 12.0M
2024-03-15 8.52 8.59 8.40 8.57 9.9M
2024-03-14 8.66 8.71 8.37 8.51 11.9M
2024-03-13 8.56 8.78 8.50 8.70 15.0M
2024-03-12 8.65 8.76 8.45 8.65 19.8M
2024-03-11 8.20 8.51 8.08 8.47 14.5M
2024-03-08 7.98 8.23 7.94 8.22 8.8M
2024-03-07 8.31 8.37 7.98 7.98 9.8M
2024-03-06 8.14 8.34 8.04 8.23 8.2M
2024-03-05 8.37 8.40 8.11 8.23 13.7M
2024-03-04 8.54 8.64 8.29 8.43 11.6M
2024-03-01 8.24 8.59 8.22 8.53 14.8M
2024-02-29 7.76 8.25 7.70 8.25 14.0M
2024-02-28 8.75 8.80 7.81 7.85 23.2M
2024-02-27 8.20 8.64 8.13 8.64 12.7M
2024-02-26 8.30 8.43 8.08 8.25 11.6M
2024-02-23 7.98 8.25 7.88 8.23 13.1M
2024-02-22 7.78 8.00 7.71 7.98 11.8M
2024-02-21 7.63 8.07 7.58 7.76 16.1M
2024-02-20 7.70 7.78 7.46 7.72 11.2M
2024-02-19 8.07 8.07 7.52 7.73 19.5M
2024-02-08 6.92 8.00 6.90 7.79 21.7M
2024-02-07 6.62 6.99 6.60 6.92 16.8M
2024-02-06 6.19 6.80 5.95 6.61 17.1M
2024-02-05 7.04 7.12 6.09 6.25 19.3M
2024-02-02 7.49 7.67 6.75 7.04 12.7M
2024-02-01 7.60 7.72 7.32 7.47 11.3M
2024-01-31 8.10 8.17 7.59 7.59 11.2M
2024-01-30 8.34 8.41 8.05 8.07 6.5M
2024-01-29 8.68 8.72 8.32 8.35 6.3M
2024-01-26 8.75 8.85 8.59 8.64 7.0M
2024-01-25 8.54 8.77 8.44 8.73 7.5M
2024-01-24 8.34 8.59 8.15 8.58 10.8M
2024-01-23 8.23 8.38 8.10 8.29 7.9M
2024-01-22 8.82 8.88 8.10 8.20 11.1M
2024-01-19 9.05 9.06 8.80 8.80 6.3M
2024-01-18 9.02 9.14 8.73 9.02 9.9M
2024-01-17 9.40 9.40 9.08 9.08 7.2M
2024-01-16 9.37 9.40 9.12 9.32 7.0M
2024-01-15 9.46 9.49 9.33 9.37 4.2M
2024-01-12 9.59 9.63 9.47 9.47 5.2M
2024-01-11 9.33 9.80 9.31 9.61 8.5M
2024-01-10 9.40 9.48 9.19 9.36 5.1M
2024-01-09 9.47 9.70 9.36 9.47 7.0M
2024-01-08 9.81 9.84 9.46 9.47 9.1M
2024-01-05 10.02 10.07 9.76 9.81 6.4M
2024-01-04 10.11 10.20 9.96 10.04 5.9M
2024-01-03 10.29 10.40 10.01 10.13 6.7M
2024-01-02 10.31 10.48 10.20 10.33 8.6M