信濠光电

301051
🏛️ 中国 →
22.68
最后更新: 2025-09-30
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 22.14 22.64 22.14 22.59 0.5M
2022-12-29 22.62 22.85 22.17 22.42 1.1M
2022-12-28 23.56 23.56 22.81 22.84 0.7M
2022-12-27 23.05 23.79 22.65 23.63 1.2M
2022-12-26 22.85 23.14 22.79 23.13 0.5M
2022-12-23 23.36 23.43 22.72 22.86 0.7M
2022-12-22 23.41 23.91 23.10 23.38 0.7M
2022-12-21 24.28 24.28 23.34 23.38 0.8M
2022-12-20 23.81 24.05 23.41 24.01 0.7M
2022-12-19 24.11 24.65 23.67 23.81 0.6M
2022-12-16 24.29 24.54 24.00 24.11 0.6M
2022-12-15 23.89 24.59 23.88 24.42 0.7M
2022-12-14 24.71 25.00 23.93 24.12 1.2M
2022-12-13 25.17 25.17 24.45 24.71 1.0M
2022-12-12 25.02 25.81 24.48 25.32 1.3M
2022-12-09 25.29 25.57 24.81 24.98 1.1M
2022-12-08 25.97 26.28 25.38 25.58 1.5M
2022-12-07 26.91 26.99 25.95 26.25 2.2M
2022-12-06 26.14 27.13 25.68 26.85 3.0M
2022-12-05 23.98 26.66 23.73 26.38 3.8M
2022-12-02 23.86 24.28 23.73 23.98 0.8M
2022-12-01 24.52 25.00 23.83 23.94 1.4M
2022-11-30 24.12 24.53 23.70 24.34 1.2M
2022-11-29 23.76 24.28 23.72 24.05 0.7M
2022-11-28 24.23 24.23 23.71 23.93 0.6M
2022-11-25 24.71 24.91 24.21 24.23 0.6M
2022-11-24 25.23 25.39 24.61 24.71 0.8M
2022-11-23 25.84 25.85 24.47 25.08 1.0M
2022-11-22 25.96 26.57 25.34 25.83 1.6M
2022-11-21 26.94 27.25 25.93 26.18 1.5M
2022-11-18 27.28 28.09 27.05 27.12 2.0M
2022-11-17 26.28 27.47 25.75 27.23 1.5M
2022-11-16 26.75 26.82 26.20 26.29 0.9M
2022-11-15 25.24 26.83 25.04 26.63 2.8M
2022-11-14 25.69 25.82 25.00 25.22 1.0M
2022-11-11 27.06 27.06 25.00 25.31 2.1M
2022-11-10 26.14 27.24 25.29 26.11 3.0M
2022-11-09 25.37 26.17 25.00 25.70 1.7M
2022-11-08 25.14 27.56 25.14 25.55 3.4M
2022-11-07 23.77 25.12 23.77 25.08 2.4M
2022-11-04 23.38 23.98 23.38 23.77 0.8M
2022-11-03 23.57 23.60 23.03 23.52 0.6M
2022-11-02 23.43 24.02 22.86 23.36 0.9M
2022-11-01 22.71 23.11 22.05 23.08 0.9M
2022-10-31 21.57 22.43 21.42 22.31 0.7M
2022-10-28 23.11 23.18 21.53 21.57 1.1M
2022-10-27 22.65 24.34 22.65 23.11 1.7M
2022-10-26 22.03 22.85 22.03 22.59 0.8M
2022-10-25 22.24 22.24 21.51 22.10 0.8M
2022-10-24 22.86 23.21 22.17 22.24 0.7M
2022-10-21 23.14 23.27 22.52 22.69 0.8M
2022-10-20 23.58 23.93 22.85 23.11 1.3M
2022-10-19 24.71 24.71 23.49 23.58 1.2M
2022-10-18 25.36 25.36 24.30 24.52 0.8M
2022-10-17 24.23 25.04 24.23 25.03 1.1M
2022-10-14 24.66 25.15 24.29 24.48 1.1M
2022-10-13 24.03 24.93 23.79 24.40 0.7M
2022-10-12 23.90 24.31 23.10 24.19 0.9M
2022-10-11 24.23 24.70 23.91 24.09 0.4M
2022-10-10 24.79 25.04 24.19 24.23 0.4M
2022-09-30 24.52 25.41 24.38 24.76 0.4M
2022-09-29 25.29 25.29 24.57 24.60 0.4M
2022-09-28 25.21 25.55 25.01 25.02 0.4M
2022-09-27 25.04 25.90 24.89 25.30 0.6M
2022-09-26 26.71 26.78 24.86 25.31 1.0M
2022-09-23 25.01 29.05 24.52 26.78 1.6M
2022-09-22 25.34 25.69 25.00 25.01 0.4M
2022-09-21 25.73 25.95 25.08 25.56 0.5M
2022-09-20 26.50 26.55 25.74 25.87 0.6M
2022-09-19 26.62 26.71 25.73 26.51 0.4M
2022-09-16 26.82 26.95 26.31 26.62 0.4M
2022-09-15 27.18 27.36 26.81 26.89 0.4M
2022-09-14 27.14 27.52 26.93 27.51 0.3M
2022-09-13 27.09 27.91 26.86 27.47 0.5M
2022-09-09 27.57 27.57 26.76 27.10 0.4M
2022-09-08 27.64 28.13 27.09 27.19 0.7M
2022-09-07 27.43 28.06 27.38 27.64 0.6M
2022-09-06 27.61 28.08 26.81 27.55 0.7M
2022-09-05 27.62 27.84 27.15 27.36 0.7M
2022-09-02 27.33 27.91 27.27 27.81 0.6M
2022-09-01 27.67 28.00 27.15 27.21 0.6M
2022-08-31 28.69 28.69 27.52 27.57 0.9M
2022-08-30 28.03 29.04 28.03 28.40 1.0M
2022-08-29 26.25 28.85 26.25 28.03 2.1M
2022-08-26 31.30 31.41 29.62 29.62 1.0M
2022-08-25 31.71 32.13 30.64 31.14 1.1M
2022-08-24 34.38 34.60 31.39 31.48 2.2M
2022-08-23 34.16 35.71 34.00 34.40 1.5M
2022-08-22 35.36 35.95 34.41 34.57 1.6M
2022-08-19 36.70 36.70 34.79 34.86 2.3M
2022-08-18 36.48 37.12 36.09 36.71 2.4M
2022-08-17 33.18 37.41 32.67 36.70 5.1M
2022-08-16 32.64 33.71 32.32 33.18 1.0M
2022-08-15 32.63 32.86 32.16 32.64 0.6M
2022-08-12 33.95 34.29 32.52 32.63 1.6M
2022-08-11 32.86 35.57 32.67 34.14 2.5M
2022-08-10 32.63 33.08 32.41 32.67 0.5M
2022-08-09 33.11 33.43 32.51 32.99 1.0M
2022-08-08 32.23 33.12 31.19 33.10 1.5M
2022-08-05 30.87 32.45 30.49 32.17 1.3M
2022-08-04 30.54 31.38 30.31 31.02 0.5M
2022-08-03 30.70 31.43 30.38 30.39 0.7M
2022-08-02 31.95 31.98 30.24 30.70 1.3M
2022-08-01 30.77 32.38 30.24 32.26 1.4M
2022-07-29 31.71 32.13 31.05 31.09 1.0M
2022-07-28 30.63 32.56 30.02 31.71 1.6M
2022-07-27 30.58 30.80 29.91 30.33 0.7M
2022-07-26 30.21 30.43 29.30 30.43 0.6M
2022-07-25 31.67 31.78 30.07 30.20 1.0M
2022-07-22 32.21 32.69 31.48 31.55 0.8M
2022-07-21 32.17 32.93 32.03 32.19 0.8M
2022-07-20 31.91 33.19 31.91 32.36 1.0M
2022-07-19 32.10 32.55 31.75 31.96 0.7M
2022-07-18 32.86 33.16 32.10 32.37 1.0M
2022-07-15 32.17 33.72 31.95 32.81 1.0M
2022-07-14 31.76 32.32 31.43 31.91 0.4M
2022-07-13 31.53 32.13 31.33 31.57 0.4M
2022-07-12 33.16 33.71 31.67 31.69 1.0M
2022-07-11 34.13 35.09 32.66 32.99 1.0M
2022-07-08 33.17 35.41 32.91 34.13 1.7M
2022-07-07 32.69 33.32 32.41 32.91 0.7M
2022-07-06 32.81 33.28 32.46 32.85 0.6M
2022-07-05 34.71 34.76 32.55 32.62 1.3M
2022-07-04 33.91 34.76 33.62 34.51 0.8M
2022-07-01 35.70 35.71 34.29 34.31 0.9M
2022-06-30 34.89 36.09 34.43 35.02 1.3M
2022-06-29 37.04 37.09 34.79 34.93 2.0M
2022-06-28 35.04 38.10 34.29 37.12 2.9M
2022-06-27 34.67 35.87 34.43 35.02 1.6M
2022-06-24 34.32 35.15 34.15 34.31 1.1M
2022-06-23 34.55 34.86 34.10 34.32 1.5M
2022-06-22 36.36 36.45 34.48 34.54 1.7M
2022-06-21 35.70 36.31 35.02 35.95 1.9M
2022-06-20 35.29 36.07 35.14 35.70 2.2M
2022-06-17 36.95 36.96 34.30 35.29 3.9M
2022-06-16 30.95 36.38 30.39 36.38 3.8M
2022-06-15 29.93 30.95 29.76 30.31 1.0M
2022-06-14 30.48 30.48 29.06 30.06 0.8M
2022-06-13 30.04 30.69 29.91 30.47 0.6M
2022-06-10 30.15 30.26 29.71 30.00 0.5M
2022-06-09 31.29 31.29 29.53 29.89 0.8M
2022-06-08 31.19 31.64 30.34 30.80 1.1M
2022-06-07 31.71 32.11 30.96 31.38 0.8M
2022-06-06 30.75 31.73 30.50 31.71 1.3M
2022-06-02 30.12 31.38 29.67 30.75 1.3M
2022-06-01 28.92 30.34 28.26 29.91 1.7M
2022-05-31 27.64 29.04 27.06 28.62 1.0M
2022-05-30 27.71 27.84 26.91 27.66 0.7M
2022-05-27 27.84 28.30 27.19 27.37 0.6M
2022-05-26 27.79 28.12 26.96 27.79 0.7M
2022-05-25 27.75 28.28 27.53 27.79 0.6M
2022-05-24 29.24 29.76 27.74 27.74 1.0M
2022-05-23 28.98 29.51 28.67 29.25 0.6M
2022-05-20 28.89 29.71 28.66 28.95 0.7M
2022-05-19 27.95 28.80 27.62 28.64 0.7M
2022-05-18 27.86 28.66 27.63 28.29 0.7M
2022-05-17 27.64 27.91 27.38 27.71 0.5M
2022-05-16 28.41 29.13 27.47 27.64 0.9M
2022-05-13 28.67 28.67 27.94 28.33 0.6M
2022-05-12 27.77 28.81 27.77 28.46 0.7M
2022-05-11 27.86 29.33 27.71 28.08 1.3M
2022-05-10 26.54 28.07 26.52 27.70 0.7M
2022-05-09 27.65 28.43 26.62 27.25 0.8M
2022-05-06 27.38 28.24 27.16 27.51 0.4M
2022-05-05 27.80 28.74 27.15 28.01 0.6M
2022-04-29 26.45 27.95 26.27 27.79 1.3M
2022-04-28 27.21 27.38 25.95 26.19 1.1M
2022-04-27 35.38 38.68 34.56 38.57 0.9M
2022-04-26 39.67 39.93 35.55 36.72 1.0M
2022-04-25 43.59 43.59 37.63 39.33 0.7M
2022-04-22 44.47 44.68 43.42 44.04 0.4M
2022-04-21 46.13 46.86 44.05 44.47 0.5M
2022-04-20 46.99 47.73 45.73 46.13 0.4M
2022-04-19 47.37 47.87 46.67 46.87 0.4M
2022-04-18 47.46 47.67 45.67 47.53 0.5M
2022-04-15 47.93 47.93 46.14 46.98 0.5M
2022-04-14 48.23 49.49 47.41 47.51 0.8M
2022-04-13 49.74 50.05 48.72 48.87 0.5M
2022-04-12 49.44 50.54 48.77 50.00 0.4M
2022-04-11 52.03 52.03 49.05 49.45 0.4M
2022-04-08 53.39 53.55 51.69 52.07 0.5M
2022-04-07 54.83 55.07 53.34 53.39 0.5M
2022-04-06 54.21 55.05 53.47 54.50 0.4M
2022-04-01 54.67 55.33 53.68 54.23 0.5M
2022-03-31 56.01 56.01 54.17 54.21 0.4M
2022-03-30 54.47 56.35 54.00 56.05 0.4M
2022-03-29 57.15 57.33 54.22 54.47 0.8M
2022-03-28 55.57 56.47 53.67 56.19 0.7M
2022-03-25 58.69 58.72 56.16 56.37 1.0M
2022-03-24 60.26 60.85 59.34 60.38 0.3M
2022-03-23 59.69 60.64 59.35 60.63 0.3M
2022-03-22 59.95 62.18 59.34 60.13 0.7M
2022-03-21 58.70 60.25 58.00 60.09 0.4M
2022-03-18 57.93 59.25 57.35 58.79 0.5M
2022-03-17 85.79 87.94 84.22 87.54 0.6M
2022-03-16 86.00 88.00 82.06 85.00 0.7M
2022-03-15 91.20 91.20 85.58 85.67 0.5M
2022-03-14 95.32 95.32 91.08 91.83 0.3M
2022-03-11 94.65 95.89 92.00 95.51 0.2M
2022-03-10 95.07 98.50 94.58 94.66 0.3M
2022-03-09 100.01 101.48 91.50 94.42 0.6M
2022-03-08 101.29 102.60 100.00 100.40 0.3M
2022-03-07 105.50 105.69 101.20 101.30 0.5M
2022-03-04 107.15 107.85 106.22 106.23 0.1M
2022-03-03 109.01 110.42 107.39 107.54 0.2M
2022-03-02 109.98 110.90 108.28 108.87 0.2M
2022-03-01 110.61 111.73 106.30 110.60 0.4M
2022-02-28 111.53 112.30 109.00 110.62 0.2M
2022-02-25 110.10 112.30 110.10 111.48 0.3M
2022-02-24 109.99 113.08 107.25 109.00 0.6M
2022-02-23 106.42 110.50 106.11 110.36 0.4M
2022-02-22 107.82 107.87 105.53 106.42 0.2M
2022-02-21 106.66 109.51 106.05 108.82 0.4M
2022-02-18 106.03 107.25 104.60 106.82 0.2M
2022-02-17 106.91 107.46 106.02 106.12 0.2M
2022-02-16 106.88 107.90 105.72 106.91 0.2M
2022-02-15 104.47 107.37 104.00 106.61 0.2M
2022-02-14 105.00 105.54 103.10 104.47 0.2M
2022-02-11 107.93 108.50 104.88 105.59 0.4M
2022-02-10 107.98 108.52 107.07 107.80 0.2M
2022-02-09 108.70 109.40 107.20 107.98 0.3M
2022-02-08 110.53 110.53 106.01 108.70 0.4M
2022-02-07 110.99 112.44 106.01 110.53 0.4M
2022-01-28 107.50 109.66 105.30 107.55 0.2M
2022-01-27 111.11 112.50 105.20 105.31 0.4M
2022-01-26 112.09 113.83 109.50 110.10 0.4M
2022-01-25 114.63 117.51 112.00 112.10 0.3M
2022-01-24 116.70 117.49 114.90 116.04 0.3M
2022-01-21 119.14 119.30 116.67 116.69 0.3M
2022-01-20 119.90 121.49 118.18 118.90 0.2M
2022-01-19 120.28 121.50 117.00 120.00 0.5M
2022-01-18 124.68 124.68 119.66 120.09 0.3M
2022-01-17 122.27 123.77 120.02 122.91 0.4M
2022-01-14 121.00 122.00 119.20 120.95 0.3M
2022-01-13 123.40 123.50 120.68 120.88 0.4M
2022-01-12 123.18 124.50 123.02 123.15 0.3M
2022-01-11 126.20 126.20 123.00 124.01 0.4M
2022-01-10 124.19 126.29 122.44 125.50 0.3M
2022-01-07 129.43 130.33 124.00 124.65 0.6M
2022-01-06 126.39 130.50 124.50 129.47 0.5M
2022-01-05 126.71 132.70 126.12 127.06 0.5M
2022-01-04 121.66 130.12 120.50 129.10 1.2M