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
2023-12-29 43.67 46.06 43.35 45.48 4.2M
2023-12-28 44.06 44.48 43.28 43.67 1.6M
2023-12-27 42.43 44.14 42.24 43.80 1.7M
2023-12-26 43.45 43.46 42.24 42.43 1.0M
2023-12-25 43.57 44.28 43.10 43.44 0.9M
2023-12-22 44.99 44.99 43.57 43.93 1.3M
2023-12-21 44.63 45.36 43.64 44.88 1.4M
2023-12-20 45.00 46.31 44.31 44.96 1.7M
2023-12-19 43.31 45.16 43.27 45.06 1.7M
2023-12-18 43.63 43.80 43.04 43.31 1.0M
2023-12-15 43.94 44.11 42.89 43.59 1.0M
2023-12-14 43.92 45.21 43.41 43.41 1.5M
2023-12-13 43.99 44.50 43.22 44.18 1.2M
2023-12-12 43.53 43.93 42.86 43.87 1.2M
2023-12-11 42.03 43.57 41.77 43.55 1.4M
2023-12-08 41.62 42.71 41.49 42.28 1.2M
2023-12-07 41.14 42.05 40.90 41.87 1.5M
2023-12-06 41.43 42.14 40.59 41.14 1.8M
2023-12-05 42.86 43.41 41.47 41.61 1.6M
2023-12-04 43.56 43.91 42.83 42.85 1.4M
2023-12-01 44.21 44.64 43.13 43.56 1.8M
2023-11-30 44.64 44.99 43.84 44.47 0.9M
2023-11-29 44.82 45.08 44.15 44.49 1.1M
2023-11-28 44.65 45.36 44.22 44.59 1.3M
2023-11-27 44.91 45.64 44.45 44.50 1.1M
2023-11-24 45.81 45.81 44.76 44.96 1.2M
2023-11-23 44.95 46.21 44.65 45.95 1.1M
2023-11-22 46.18 46.43 44.84 45.00 1.6M
2023-11-21 47.26 47.49 46.09 46.09 1.2M
2023-11-20 45.69 47.54 45.42 47.04 3.5M
2023-11-17 45.12 45.57 44.79 45.54 1.3M
2023-11-16 45.44 45.75 44.51 44.99 1.4M
2023-11-15 44.98 45.71 43.93 45.44 2.6M
2023-11-14 43.89 44.92 42.96 44.39 2.1M
2023-11-13 43.14 44.52 42.43 44.02 3.2M
2023-11-10 41.59 44.27 41.29 43.04 3.2M
2023-11-09 42.59 43.01 41.60 41.64 1.1M
2023-11-08 43.62 43.84 42.31 42.58 1.7M
2023-11-07 43.20 45.21 42.76 43.19 2.8M
2023-11-06 41.07 43.50 40.08 43.20 3.6M
2023-11-03 39.75 40.51 39.18 40.21 1.8M
2023-11-02 40.42 40.67 39.27 39.32 1.5M
2023-11-01 40.71 41.36 39.70 40.09 3.0M
2023-10-31 41.84 42.21 40.71 40.82 2.8M
2023-10-30 39.83 42.58 39.66 41.96 4.7M
2023-10-27 38.76 39.96 38.27 39.86 2.0M
2023-10-26 38.71 39.14 37.50 38.76 1.9M
2023-10-25 38.96 39.11 37.20 38.31 2.3M
2023-10-24 37.29 39.12 37.26 38.92 1.6M
2023-10-23 37.91 38.47 37.14 37.41 2.0M
2023-10-20 39.15 39.93 37.71 37.91 1.3M
2023-10-19 38.53 40.46 38.53 39.29 1.3M
2023-10-18 40.36 40.96 39.29 39.76 1.3M
2023-10-17 41.40 41.59 40.71 41.12 1.3M
2023-10-16 42.49 42.49 41.04 41.63 2.3M
2023-10-13 40.00 42.50 39.63 42.13 3.2M
2023-10-12 40.40 40.87 39.58 40.13 2.5M
2023-10-11 37.56 39.74 37.25 38.94 2.4M
2023-10-10 37.87 37.97 37.42 37.54 0.9M
2023-10-09 37.21 38.43 37.21 37.86 1.1M
2023-09-28 36.84 37.93 36.68 37.33 1.1M
2023-09-27 36.93 37.23 36.39 36.78 0.6M
2023-09-26 36.86 37.01 36.21 36.73 0.7M
2023-09-25 36.97 37.51 36.41 36.86 1.0M
2023-09-22 36.32 36.99 35.99 36.79 1.2M
2023-09-21 36.54 36.79 36.07 36.07 0.7M
2023-09-20 36.62 37.23 36.47 36.62 0.6M
2023-09-19 37.69 37.70 36.46 36.69 0.6M
2023-09-18 37.41 38.07 37.04 37.15 0.5M
2023-09-15 38.26 38.26 37.16 37.56 0.7M
2023-09-14 38.07 38.28 37.46 37.56 1.1M
2023-09-13 39.12 39.67 37.50 37.90 1.4M
2023-09-12 39.56 39.64 38.57 39.24 1.2M
2023-09-11 40.59 40.71 39.50 39.61 2.0M
2023-09-08 40.58 40.84 40.36 40.59 0.8M
2023-09-07 41.56 41.68 40.43 40.71 1.1M
2023-09-06 39.93 42.00 39.28 41.68 2.5M
2023-09-05 39.91 41.11 39.84 40.51 1.9M
2023-09-04 40.64 40.64 39.30 39.91 1.0M
2023-09-01 39.97 40.29 39.43 40.21 0.7M
2023-08-31 39.82 40.58 39.70 40.21 0.9M
2023-08-30 40.00 40.71 39.86 40.26 1.4M
2023-08-29 37.50 40.71 37.47 40.00 3.0M
2023-08-28 39.84 40.87 37.14 37.72 2.6M
2023-08-25 39.64 39.84 38.21 38.73 1.6M
2023-08-24 39.30 40.14 39.04 39.79 1.0M
2023-08-23 40.46 40.46 39.30 39.30 0.6M
2023-08-22 39.99 40.49 39.19 40.01 1.1M
2023-08-21 40.12 40.19 39.35 39.61 0.8M
2023-08-18 40.09 40.60 39.81 40.08 1.1M
2023-08-17 39.72 40.64 39.32 39.73 1.4M
2023-08-16 41.42 41.56 39.68 39.94 0.9M
2023-08-15 41.84 41.84 41.02 41.36 0.7M
2023-08-14 41.29 41.84 40.25 41.84 1.6M
2023-08-11 42.64 42.64 41.08 41.29 1.6M
2023-08-10 42.39 42.98 41.79 42.15 1.3M
2023-08-09 43.07 43.88 42.44 42.91 0.9M
2023-08-08 44.07 44.07 43.07 43.29 0.8M
2023-08-07 42.62 44.29 42.62 43.71 1.8M
2023-08-04 42.91 43.56 42.24 42.86 0.8M
2023-08-03 43.16 43.93 42.86 43.03 0.8M
2023-08-02 43.94 43.94 42.88 43.18 0.7M
2023-08-01 42.56 44.24 42.34 43.94 1.5M
2023-07-31 42.04 42.84 41.96 42.84 0.8M
2023-07-28 42.84 42.84 41.71 42.56 0.7M
2023-07-27 42.86 43.29 42.07 42.36 1.0M
2023-07-26 42.86 43.12 41.44 42.48 1.3M
2023-07-25 43.46 43.59 42.50 42.60 1.6M
2023-07-24 44.09 44.28 42.50 42.93 2.0M
2023-07-21 45.26 46.07 42.86 43.91 2.7M
2023-07-20 46.84 46.84 44.71 45.26 1.9M
2023-07-19 46.78 48.18 45.86 46.55 3.1M
2023-07-18 46.50 47.13 46.05 46.49 1.4M
2023-07-17 45.91 47.06 45.71 46.50 1.1M
2023-07-14 47.57 47.68 45.57 45.71 2.4M
2023-07-13 45.54 47.61 45.54 47.50 3.3M
2023-07-12 45.69 46.07 45.07 45.54 1.1M
2023-07-11 45.26 45.71 44.70 45.64 0.9M
2023-07-10 45.73 45.86 44.64 45.26 1.2M
2023-07-07 45.55 45.87 44.04 45.55 2.0M
2023-07-06 45.61 46.34 44.87 45.57 1.6M
2023-07-05 42.67 45.62 42.55 45.61 3.3M
2023-07-04 43.77 43.77 42.71 42.73 1.1M
2023-07-03 43.64 43.67 42.36 43.34 1.6M
2023-06-30 43.53 44.47 42.16 43.21 1.6M
2023-06-29 41.82 43.49 41.82 42.90 1.4M
2023-06-28 42.34 42.38 41.39 41.86 0.8M
2023-06-27 41.30 42.86 41.14 42.46 1.7M
2023-06-26 43.05 43.06 40.94 41.76 2.9M
2023-06-21 42.70 43.69 42.13 43.32 2.6M
2023-06-20 42.11 43.96 42.11 42.94 2.6M
2023-06-19 43.14 43.16 41.07 42.63 2.9M
2023-06-16 40.00 43.33 39.64 43.33 2.5M
2023-06-15 40.68 40.81 39.67 40.00 1.4M
2023-06-14 39.62 40.48 39.39 40.40 2.4M
2023-06-13 39.33 39.74 38.63 39.33 1.7M
2023-06-12 39.52 39.71 38.81 39.24 1.1M
2023-06-09 39.52 39.86 38.66 39.18 1.0M
2023-06-08 40.18 40.18 38.99 39.10 1.0M
2023-06-07 39.93 40.48 39.47 39.91 1.1M
2023-06-06 40.86 41.04 39.79 39.92 1.2M
2023-06-05 40.86 41.91 40.55 40.86 1.0M
2023-06-02 41.43 42.14 40.76 41.38 1.9M
2023-06-01 41.21 41.81 40.48 41.80 1.9M
2023-05-31 39.57 41.43 39.41 41.28 3.2M
2023-05-30 39.11 40.68 38.16 39.86 4.4M
2023-05-29 40.43 41.43 38.81 39.62 3.6M
2023-05-26 40.92 41.43 40.00 40.42 3.0M
2023-05-25 40.80 41.51 40.01 40.99 2.8M
2023-05-24 39.38 42.18 38.76 40.93 5.8M
2023-05-23 37.52 39.77 37.07 39.19 3.7M
2023-05-22 37.86 37.86 36.72 37.02 2.4M
2023-05-19 37.14 38.04 36.24 37.56 3.1M
2023-05-18 35.91 37.61 35.77 36.67 4.1M
2023-05-17 35.93 36.65 35.24 36.08 2.1M
2023-05-16 35.14 36.14 34.16 35.95 2.8M
2023-05-15 33.98 34.95 33.83 34.76 1.4M
2023-05-12 33.66 35.19 33.34 33.84 1.9M
2023-05-11 32.86 34.02 32.52 33.67 1.4M
2023-05-10 32.42 33.14 32.30 32.82 1.6M
2023-05-09 33.08 33.08 32.10 32.42 1.6M
2023-05-08 33.93 34.52 32.55 33.08 2.6M
2023-05-05 35.19 35.41 33.43 34.41 2.6M
2023-05-04 37.09 37.28 34.15 35.19 4.1M
2023-04-28 35.46 37.09 35.08 36.91 3.8M
2023-04-27 35.71 36.19 34.52 35.35 3.3M
2023-04-26 32.32 35.52 32.32 35.24 4.3M
2023-04-25 32.52 33.10 32.28 32.53 1.7M
2023-04-24 32.86 33.31 32.24 32.73 2.1M
2023-04-21 34.08 34.76 32.91 33.14 3.1M
2023-04-20 32.98 33.44 32.76 33.19 1.5M
2023-04-19 33.28 33.54 32.81 32.98 1.2M
2023-04-18 33.83 34.02 33.06 33.28 1.8M
2023-04-17 34.96 35.42 33.73 33.94 2.8M
2023-04-14 32.61 35.24 32.61 34.95 6.0M
2023-04-13 32.40 33.67 32.40 32.61 2.8M
2023-04-12 31.18 33.26 31.04 32.62 3.0M
2023-04-11 31.43 31.76 31.01 31.12 1.5M
2023-04-10 31.19 31.67 31.01 31.52 2.0M
2023-04-07 31.35 31.65 30.53 31.37 1.4M
2023-04-06 30.99 31.53 30.86 31.13 1.9M
2023-04-04 30.96 31.43 30.57 30.99 1.7M
2023-04-03 31.35 31.62 30.89 31.33 1.6M
2023-03-31 31.10 31.59 30.71 31.35 2.0M
2023-03-30 30.25 31.39 30.25 31.10 1.9M
2023-03-29 30.44 30.67 30.00 30.25 1.3M
2023-03-28 30.32 31.19 30.13 30.29 2.0M
2023-03-27 31.46 31.46 30.07 30.32 2.1M
2023-03-24 31.07 32.68 31.06 31.46 2.5M
2023-03-23 30.95 31.24 30.52 31.07 1.6M
2023-03-22 30.08 30.91 29.79 30.89 1.7M
2023-03-21 28.88 30.14 28.63 30.08 1.9M
2023-03-20 28.60 29.21 27.81 28.88 2.5M
2023-03-17 29.48 29.66 28.42 28.56 1.9M
2023-03-16 30.25 30.48 29.24 29.47 1.0M
2023-03-15 29.95 30.62 29.53 30.01 1.3M
2023-03-14 29.77 30.10 29.22 29.86 1.5M
2023-03-13 30.13 30.51 29.37 29.63 1.4M
2023-03-10 30.62 30.62 29.78 30.13 1.7M
2023-03-09 29.85 30.62 29.80 30.47 2.4M
2023-03-08 29.23 29.75 29.05 29.53 1.3M
2023-03-07 30.33 30.33 29.19 29.28 1.7M
2023-03-06 30.81 31.09 30.17 30.41 1.6M
2023-03-03 31.59 31.60 30.90 30.93 1.3M
2023-03-02 32.05 32.24 31.24 31.31 1.5M
2023-03-01 31.99 32.19 31.37 31.93 1.7M
2023-02-28 33.14 33.32 31.33 31.99 3.5M
2023-02-27 33.82 34.29 32.86 33.10 3.2M
2023-02-24 33.37 35.71 33.37 34.63 5.4M
2023-02-23 32.38 34.05 32.20 33.31 3.6M
2023-02-22 32.29 32.67 32.02 32.38 1.0M
2023-02-21 33.33 33.33 31.92 32.28 1.8M
2023-02-20 32.14 32.86 31.37 32.67 2.6M
2023-02-17 32.14 32.62 31.71 31.92 1.6M
2023-02-16 32.88 33.33 31.75 32.16 2.9M
2023-02-15 32.62 33.52 31.94 32.71 2.8M
2023-02-14 31.27 33.57 30.72 32.73 3.9M
2023-02-13 30.50 31.37 30.48 31.07 1.9M
2023-02-10 30.38 31.03 30.00 30.96 2.7M
2023-02-09 30.20 30.48 30.01 30.24 2.2M
2023-02-08 30.65 30.66 30.00 30.20 2.0M
2023-02-07 30.52 30.81 30.30 30.59 1.4M
2023-02-06 30.50 31.26 30.01 30.51 2.5M
2023-02-03 30.48 31.29 30.30 30.57 1.9M
2023-02-02 30.60 32.12 30.52 30.52 3.0M
2023-02-01 30.55 30.56 29.98 30.49 1.9M
2023-01-31 30.59 30.94 29.68 30.11 2.5M
2023-01-30 30.94 31.47 29.21 30.61 3.9M
2023-01-20 29.45 30.81 29.45 30.56 3.0M
2023-01-19 29.49 30.44 29.05 29.52 2.5M
2023-01-18 29.05 30.00 28.58 29.49 3.0M
2023-01-17 29.41 29.45 28.33 29.16 4.2M
2023-01-16 27.43 29.62 27.02 29.29 6.3M
2023-01-13 27.67 28.20 27.01 27.43 3.0M
2023-01-12 26.39 27.62 26.16 27.31 4.4M
2023-01-11 27.62 28.25 26.42 26.56 3.7M
2023-01-10 25.89 27.89 25.57 27.38 6.1M
2023-01-09 24.88 26.61 24.88 25.88 5.0M
2023-01-06 23.33 24.66 22.87 24.39 2.4M
2023-01-05 22.78 23.57 22.43 23.45 1.3M
2023-01-04 23.28 23.51 22.57 22.78 1.0M
2023-01-03 22.55 23.67 22.05 23.42 0.9M