深水规院

301038
🏛️ 中国 →
24.90
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
09:30 26.85 26.85 25.85 26.18 2,360.0K
09:35 26.11 26.37 26.11 26.24 757.6K
09:40 26.26 26.59 26.18 26.39 672.9K
09:45 26.35 26.39 26.19 26.23 492.9K
09:50 26.22 26.23 25.99 26.02 772.5K
09:55 26.02 26.11 25.98 26.10 550.3K
10:00 26.10 26.13 25.90 25.90 385.1K
10:05 25.91 25.95 25.87 25.89 537.8K
10:10 25.89 25.93 25.82 25.83 393.7K
10:15 25.82 25.85 25.75 25.75 535.5K
10:20 25.75 25.84 25.62 25.82 497.7K
10:25 25.85 25.98 25.77 25.78 153.3K
10:30 25.77 25.90 25.76 25.86 145.9K
10:35 25.86 25.87 25.78 25.79 143.2K
10:40 25.78 25.79 25.73 25.74 185.2K
10:45 25.74 25.75 25.73 25.73 147.7K
10:50 25.73 25.74 25.70 25.70 306.0K
10:55 25.71 25.72 25.70 25.72 206.8K
11:00 25.71 25.80 25.71 25.80 83.1K
11:05 25.80 25.87 25.76 25.76 105.5K
11:10 25.80 25.83 25.73 25.74 87.5K
11:15 25.74 25.75 25.70 25.70 110.2K
11:20 25.70 25.76 25.70 25.71 117.7K
11:25 25.71 25.79 25.70 25.74 68.3K
13:00 25.74 25.75 25.67 25.67 255.1K
13:05 25.67 25.70 25.66 25.66 85.8K
13:10 25.65 25.65 25.59 25.61 255.1K
13:15 25.61 25.61 25.58 25.58 121.7K
13:20 25.57 25.57 25.45 25.45 253.9K
13:25 25.43 25.56 25.35 25.53 217.7K
13:30 25.53 25.78 25.53 25.76 181.1K
13:35 25.76 25.86 25.76 25.84 162.4K
13:40 25.84 25.88 25.80 25.81 105.5K
13:45 25.81 25.83 25.76 25.76 58.4K
13:50 25.75 25.75 25.70 25.72 83.4K
13:55 25.72 25.86 25.72 25.84 49.6K
14:00 25.84 25.84 25.70 25.72 46.6K
14:05 25.72 25.76 25.68 25.71 88.1K
14:10 25.71 25.75 25.68 25.73 114.4K
14:15 25.75 25.79 25.73 25.79 49.7K
14:20 25.79 25.81 25.75 25.75 101.5K
14:25 25.75 25.90 25.75 25.89 105.5K
14:30 25.88 25.90 25.75 25.80 126.1K
14:35 25.80 25.80 25.76 25.76 84.0K
14:40 25.77 25.79 25.75 25.76 113.7K
14:45 25.75 25.76 25.66 25.66 222.8K
14:50 25.66 25.76 25.60 25.76 392.7K
14:55 25.77 25.79 25.71 25.73 168.8K
15:40 25.69 25.69 25.69 25.69 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 25.30 25.60 24.80 24.90 5.5M
2025-09-26 25.50 26.26 25.18 25.26 6.3M
2025-09-25 26.91 26.94 25.35 25.69 13.4M
2025-09-24 30.00 30.09 27.94 28.02 17.6M
2025-09-23 31.00 33.26 30.54 31.06 21.4M
2025-09-22 29.00 30.80 28.10 30.60 18.1M
2025-09-19 27.55 29.04 27.55 28.35 11.2M
2025-09-18 27.92 28.70 27.44 27.70 7.7M
2025-09-17 28.15 28.78 27.88 28.03 6.9M
2025-09-16 28.50 28.50 27.94 28.26 5.1M
2025-09-15 28.96 29.01 28.22 28.58 7.2M
2025-09-12 28.20 29.81 28.09 29.20 12.5M
2025-09-11 27.44 28.35 27.40 28.30 7.8M
2025-09-10 27.19 27.84 27.19 27.66 5.5M
2025-09-09 27.87 27.90 27.22 27.27 6.4M
2025-09-08 28.02 28.65 27.00 27.66 12.6M
2025-09-05 30.52 30.60 28.40 29.46 12.9M
2025-09-04 28.69 32.48 28.69 31.16 19.6M
2025-09-03 29.98 30.08 28.70 28.80 5.8M
2025-09-02 30.82 31.04 29.62 29.88 7.8M
2025-09-01 30.45 31.33 30.23 31.01 7.4M
2025-08-29 30.90 31.90 30.50 30.80 9.7M
2025-08-28 31.56 31.68 29.92 30.96 11.4M
2025-08-27 32.03 32.40 31.55 31.56 10.5M
2025-08-26 33.50 33.62 31.95 32.06 15.6M
2025-08-25 34.61 35.96 33.55 33.58 21.5M
2025-08-22 33.00 34.50 32.30 34.10 19.8M
2025-08-21 36.40 37.37 34.80 34.80 21.6M
2025-08-20 33.99 35.07 33.30 34.85 14.8M
2025-08-19 35.76 37.45 34.80 35.12 21.4M
2025-08-18 36.14 37.78 36.03 36.15 24.6M
2025-08-15 35.00 37.09 33.75 36.25 23.3M
2025-08-14 35.74 40.00 35.15 36.64 31.7M
2025-08-13 35.66 38.02 34.72 36.39 29.3M
2025-08-12 36.10 37.51 35.02 35.13 28.3M
2025-08-11 35.10 39.98 33.04 37.90 38.9M
2025-08-08 28.88 34.98 28.82 34.98 39.8M
2025-08-07 28.56 29.99 28.20 29.15 17.8M
2025-08-06 31.01 31.09 27.96 29.11 27.3M
2025-08-05 30.09 32.36 29.00 32.26 26.7M
2025-08-04 31.25 33.25 30.00 30.35 26.3M
2025-08-01 29.60 33.28 29.21 31.55 26.8M
2025-07-31 32.50 32.50 30.26 30.60 28.0M
2025-07-30 30.00 35.28 29.02 34.00 39.1M
2025-07-29 25.99 30.67 25.66 30.67 37.6M
2025-07-28 26.00 26.36 24.80 25.56 23.5M
2025-07-25 30.64 31.80 26.70 26.70 36.2M
2025-07-24 27.00 33.38 26.75 33.38 45.7M
2025-07-23 25.50 27.82 25.01 27.82 16.8M
2025-07-22 22.00 23.18 21.24 23.18 32.6M
2025-07-21 18.00 19.32 18.00 19.32 20.6M
2025-07-18 15.80 16.50 15.55 16.10 10.5M
2025-07-17 15.65 15.73 15.50 15.72 4.1M
2025-07-16 15.62 15.82 15.46 15.59 5.3M
2025-07-15 16.29 16.29 15.62 15.73 9.0M
2025-07-14 16.70 16.78 16.21 16.30 8.6M
2025-07-11 16.69 17.27 16.26 16.79 15.5M
2025-07-10 16.25 17.12 15.37 17.09 21.8M
2025-07-09 16.16 17.39 16.02 16.84 17.9M
2025-07-08 16.20 16.30 16.00 16.20 7.4M
2025-07-07 15.79 16.30 15.49 16.14 7.9M
2025-07-04 16.53 17.02 15.90 15.92 12.2M
2025-07-03 16.73 17.10 16.36 16.42 13.2M
2025-07-02 16.81 17.50 16.57 17.02 20.8M
2025-07-01 16.57 16.77 16.13 16.31 10.9M
2025-06-30 16.76 17.30 16.47 16.70 17.6M
2025-06-27 16.98 18.30 16.73 16.73 24.0M
2025-06-26 16.22 17.16 16.22 16.88 20.2M
2025-06-25 16.61 17.88 16.61 16.72 24.4M
2025-06-24 16.23 16.65 16.16 16.44 20.3M
2025-06-23 16.77 16.90 16.12 16.29 23.5M
2025-06-20 14.52 17.26 14.40 17.26 23.8M
2025-06-19 14.45 14.82 14.22 14.38 7.8M
2025-06-18 14.38 14.60 13.92 14.28 6.3M
2025-06-17 14.68 14.74 14.28 14.49 7.5M
2025-06-16 14.80 15.00 14.67 14.73 5.8M
2025-06-13 15.00 15.43 14.85 14.95 8.7M
2025-06-12 14.87 15.53 14.57 15.36 13.7M
2025-06-11 14.58 14.75 14.39 14.57 3.5M
2025-06-10 14.68 14.81 14.17 14.34 4.7M
2025-06-09 14.68 14.82 14.48 14.72 5.2M
2025-06-06 14.30 14.89 14.30 14.56 6.7M
2025-06-05 14.55 14.55 14.23 14.32 5.0M
2025-06-04 14.68 14.78 14.49 14.49 5.1M
2025-06-03 14.58 14.78 14.36 14.61 5.0M
2025-05-30 14.79 14.95 14.46 14.65 6.6M
2025-05-29 14.31 15.09 14.31 14.98 10.4M
2025-05-28 14.50 14.66 14.22 14.45 4.8M
2025-05-27 14.20 14.68 14.20 14.53 6.8M
2025-05-26 14.08 14.31 13.96 14.25 4.5M
2025-05-23 14.00 14.80 13.89 14.08 7.2M
2025-05-22 14.26 14.36 13.87 13.98 4.6M
2025-05-21 14.50 14.63 14.23 14.41 6.0M
2025-05-20 13.97 14.56 13.83 14.46 9.4M
2025-05-19 13.82 14.26 13.58 14.06 7.6M
2025-05-16 14.26 14.35 13.59 13.80 8.0M
2025-05-15 14.14 14.32 13.95 14.25 5.3M
2025-05-14 14.04 14.39 13.85 14.06 5.1M
2025-05-13 14.25 14.29 13.99 14.05 3.9M
2025-05-12 14.08 14.31 13.95 14.25 5.5M
2025-05-09 18.30 18.66 18.08 18.12 3.2M
2025-05-08 17.96 18.39 17.86 18.30 3.6M
2025-05-07 18.03 18.34 17.78 17.96 3.6M
2025-05-06 17.50 17.88 17.50 17.85 2.7M
2025-04-30 17.31 17.51 17.06 17.29 2.6M
2025-04-29 16.85 17.27 16.56 17.08 4.9M
2025-04-28 17.71 17.95 17.53 17.65 3.6M
2025-04-25 18.11 18.50 17.94 17.95 5.2M
2025-04-24 18.35 18.86 18.00 18.16 6.7M
2025-04-23 18.25 19.28 18.08 18.52 8.6M
2025-04-22 18.14 18.39 18.03 18.19 5.2M
2025-04-21 18.84 18.90 18.05 18.28 9.5M
2025-04-18 17.97 19.65 17.39 18.94 10.6M
2025-04-17 17.32 18.30 17.32 17.67 8.5M
2025-04-16 17.27 17.40 16.54 16.93 2.9M
2025-04-15 17.64 17.69 17.10 17.31 2.8M
2025-04-14 17.84 17.90 17.37 17.50 4.5M
2025-04-11 17.35 17.84 17.23 17.62 6.1M
2025-04-10 17.31 17.93 16.90 17.60 7.7M
2025-04-09 16.25 17.08 15.11 16.88 8.7M
2025-04-08 15.88 16.87 15.32 16.64 9.8M
2025-04-07 17.69 17.79 15.08 15.08 7.4M
2025-04-03 18.77 19.19 18.60 18.85 4.0M
2025-04-02 19.70 19.82 19.13 19.21 5.0M
2025-04-01 19.59 20.16 19.34 19.74 7.4M
2025-03-31 19.86 19.86 18.99 19.38 6.8M
2025-03-28 20.62 21.03 19.77 19.90 7.3M
2025-03-27 21.49 21.85 20.60 20.67 8.9M
2025-03-26 19.25 22.38 19.08 21.90 15.9M
2025-03-25 20.96 20.96 19.33 19.36 10.0M
2025-03-24 22.00 22.30 20.25 21.50 13.1M
2025-03-21 21.00 22.91 20.71 22.48 19.2M
2025-03-20 21.07 21.93 20.85 21.27 13.0M
2025-03-19 20.90 22.74 20.65 21.62 16.8M
2025-03-18 20.52 22.80 19.90 21.88 21.3M
2025-03-17 19.29 23.48 19.03 21.41 19.6M
2025-03-14 18.72 20.88 18.22 19.57 11.6M
2025-03-13 17.64 19.02 17.10 18.43 7.5M
2025-03-12 17.86 17.90 17.51 17.68 1.4M
2025-03-11 17.59 17.69 17.40 17.68 1.3M
2025-03-10 17.36 17.95 17.36 17.75 1.8M
2025-03-07 17.61 17.67 17.36 17.43 1.2M
2025-03-06 17.38 17.73 17.24 17.71 2.2M
2025-03-05 17.57 17.58 17.02 17.29 1.6M
2025-03-04 17.22 17.61 16.88 17.50 1.7M
2025-03-03 17.17 17.64 17.15 17.23 2.3M
2025-02-28 18.33 18.34 17.67 17.68 2.2M
2025-02-27 18.45 18.78 18.09 18.34 2.3M
2025-02-26 18.39 18.57 18.34 18.48 1.8M
2025-02-25 18.67 18.67 18.22 18.37 2.1M
2025-02-24 18.27 18.67 18.25 18.66 2.5M
2025-02-21 18.30 18.34 17.81 18.25 2.0M
2025-02-20 18.44 18.48 18.16 18.23 1.6M
2025-02-19 18.17 18.40 18.00 18.38 1.5M
2025-02-18 18.83 18.83 17.93 18.00 2.2M
2025-02-17 18.45 18.81 18.32 18.65 1.9M
2025-02-14 18.40 18.60 18.28 18.45 1.4M
2025-02-13 18.51 18.69 18.28 18.40 2.1M
2025-02-12 18.55 18.79 18.40 18.55 1.8M
2025-02-11 18.91 18.99 18.50 18.60 1.7M
2025-02-10 18.61 18.98 18.60 18.89 2.1M
2025-02-07 18.30 18.81 18.28 18.55 2.7M
2025-02-06 17.95 18.29 17.73 18.29 2.0M
2025-02-05 17.82 18.08 17.76 17.95 1.7M
2025-01-27 18.45 18.48 17.68 17.79 2.6M
2025-01-24 17.21 17.50 17.08 17.46 1.9M
2025-01-23 17.65 18.02 17.24 17.25 1.8M
2025-01-22 17.80 17.87 17.43 17.57 1.2M
2025-01-21 17.98 18.23 17.71 17.93 1.6M
2025-01-20 17.88 18.10 17.68 17.98 1.4M
2025-01-17 17.72 17.79 17.47 17.65 1.1M
2025-01-16 17.79 17.98 17.53 17.73 1.4M
2025-01-15 17.91 18.04 17.66 17.67 1.3M
2025-01-14 17.34 17.88 17.33 17.88 1.8M
2025-01-13 17.15 17.32 16.57 17.25 1.3M
2025-01-10 17.89 17.98 17.11 17.11 1.3M
2025-01-09 17.59 17.94 17.40 17.83 1.2M
2025-01-08 17.70 17.98 17.15 17.61 1.6M
2025-01-07 16.87 17.76 16.87 17.71 1.6M
2025-01-06 17.05 17.30 16.41 17.04 1.3M
2025-01-03 18.06 18.28 16.97 17.05 2.3M
2025-01-02 18.66 18.88 17.92 18.11 2.2M