迅捷兴

688655
🏛️ 中国 →
21.36
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
09:30 21.58 22.25 21.58 21.98 395.4K
09:35 21.98 22.03 21.76 21.76 87.1K
09:40 21.80 21.93 21.71 21.85 70.2K
09:45 21.83 21.89 21.67 21.77 105.9K
09:50 21.80 21.80 21.69 21.76 105.1K
09:55 21.72 21.76 21.52 21.52 108.1K
10:00 21.52 21.58 21.46 21.54 117.0K
10:05 21.58 21.86 21.57 21.86 139.3K
10:10 21.82 21.88 21.70 21.78 188.3K
10:15 21.77 21.77 21.61 21.66 40.4K
10:20 21.66 21.78 21.66 21.75 26.7K
10:25 21.75 21.85 21.70 21.85 95.1K
10:30 21.85 21.97 21.82 21.82 97.3K
10:35 21.81 21.93 21.81 21.88 29.7K
10:40 21.88 21.98 21.82 21.93 120.5K
10:45 21.92 21.97 21.87 21.90 44.1K
10:50 21.90 21.96 21.88 21.96 24.8K
10:55 21.96 21.97 21.90 21.96 33.0K
11:00 21.89 21.97 21.87 21.87 77.3K
11:05 21.88 21.89 21.71 21.72 40.4K
11:10 21.70 21.75 21.67 21.67 54.4K
11:15 21.67 21.73 21.67 21.73 56.4K
11:20 21.72 21.80 21.72 21.76 18.0K
11:25 21.72 21.75 21.66 21.70 33.6K
13:00 21.75 21.75 21.60 21.64 59.0K
13:05 21.65 21.71 21.63 21.68 18.0K
13:10 21.66 21.75 21.60 21.66 82.0K
13:15 21.68 21.75 21.64 21.64 62.7K
13:20 21.67 21.75 21.67 21.74 12.2K
13:25 21.72 21.72 21.68 21.68 12.5K
13:30 21.69 21.69 21.58 21.58 59.2K
13:35 21.60 21.62 21.55 21.60 69.4K
13:40 21.60 21.62 21.52 21.55 60.3K
13:45 21.55 21.60 21.53 21.54 46.3K
13:50 21.54 21.62 21.50 21.59 57.9K
13:55 21.58 21.58 21.50 21.55 48.8K
14:00 21.56 21.56 21.45 21.50 39.4K
14:05 21.45 21.56 21.42 21.51 22.8K
14:10 21.53 21.59 21.51 21.58 51.3K
14:15 21.58 21.65 21.57 21.62 18.7K
14:20 21.62 21.68 21.61 21.67 18.5K
14:25 21.67 21.70 21.65 21.70 32.7K
14:30 21.67 21.73 21.67 21.70 22.0K
14:35 21.70 21.75 21.69 21.73 44.1K
14:40 21.73 21.79 21.73 21.75 24.6K
14:45 21.74 21.85 21.74 21.78 45.1K
14:50 21.79 21.90 21.79 21.90 49.0K
14:55 21.90 21.90 21.80 21.85 24.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 21.76 21.84 21.05 21.36 2.7M
2025-09-29 22.12 22.22 21.28 21.54 2.6M
2025-09-26 21.62 22.50 21.38 21.80 2.6M
2025-09-25 21.53 22.34 21.40 21.84 3.1M
2025-09-24 21.26 22.69 21.09 22.08 4.3M
2025-09-23 21.61 22.32 20.81 21.69 5.0M
2025-09-22 21.58 22.25 21.42 21.80 3.1M
2025-09-19 21.88 22.31 21.27 21.43 3.7M
2025-09-18 22.00 23.15 21.91 22.10 5.9M
2025-09-17 23.67 23.67 22.34 22.41 3.8M
2025-09-16 22.55 23.77 22.55 23.27 4.4M
2025-09-15 23.71 23.86 22.40 22.74 4.9M
2025-09-12 23.99 24.29 23.61 23.68 3.6M
2025-09-11 22.04 24.78 22.03 23.86 6.7M
2025-09-10 21.74 22.96 21.69 22.09 4.2M
2025-09-09 21.88 22.12 21.35 21.69 4.9M
2025-09-08 22.76 22.96 21.69 21.88 5.1M
2025-09-05 22.14 22.66 21.83 22.58 3.5M
2025-09-04 22.47 23.29 21.99 22.21 4.3M
2025-09-03 24.02 24.60 22.33 22.47 5.8M
2025-09-02 23.87 24.76 22.73 24.20 5.1M
2025-09-01 23.94 24.60 23.42 23.87 4.1M
2025-08-29 24.52 24.69 23.61 23.75 4.3M
2025-08-28 24.12 24.74 23.50 24.52 5.3M
2025-08-27 24.60 25.34 24.06 24.19 4.6M
2025-08-26 25.48 25.80 24.69 24.81 3.9M
2025-08-25 25.25 25.73 24.91 25.48 4.7M
2025-08-22 25.60 26.16 24.77 25.33 4.8M
2025-08-21 27.10 27.42 25.40 25.60 4.5M
2025-08-20 26.51 27.29 26.03 27.14 4.9M
2025-08-19 27.62 27.77 26.33 27.29 6.4M
2025-08-18 26.70 28.50 26.07 27.44 12.0M
2025-08-15 24.90 27.10 24.89 26.23 8.4M
2025-08-14 25.99 26.00 24.13 24.61 5.6M
2025-08-13 27.05 27.21 25.10 26.04 9.4M
2025-08-12 28.50 28.67 24.71 26.62 8.9M
2025-08-11 26.38 28.09 25.88 28.00 7.2M
2025-08-08 25.79 26.89 25.53 26.56 4.8M
2025-08-07 26.80 27.25 25.20 25.55 5.4M
2025-08-06 26.87 27.90 26.70 26.85 4.5M
2025-08-05 27.96 28.57 26.00 26.81 8.3M
2025-08-04 24.11 28.20 23.70 27.91 6.9M
2025-08-01 23.42 24.97 23.14 24.10 5.2M
2025-07-31 23.49 23.68 22.90 23.02 2.0M
2025-07-30 23.26 23.89 23.01 23.40 2.4M
2025-07-29 23.73 23.89 23.01 23.40 2.3M
2025-07-28 23.23 23.66 22.61 23.60 4.2M
2025-07-25 22.84 23.32 22.16 23.26 5.0M
2025-07-24 24.10 24.57 22.75 22.93 4.6M
2025-07-23 24.02 24.44 23.67 24.17 2.3M
2025-07-22 24.50 25.16 23.88 24.41 3.7M
2025-07-21 23.56 24.95 23.56 24.55 4.9M
2025-07-18 23.12 23.50 22.78 23.32 3.0M
2025-07-17 22.97 23.57 22.53 23.17 3.7M
2025-07-16 23.20 23.84 21.68 23.06 7.2M
2025-07-15 20.98 21.77 20.72 21.22 3.6M
2025-07-14 20.64 20.96 20.12 20.64 2.7M
2025-07-11 20.40 20.74 19.91 20.50 2.9M
2025-07-10 21.40 21.53 19.63 20.41 4.5M
2025-07-09 21.94 22.45 21.26 21.49 4.5M
2025-07-08 21.78 22.25 21.60 22.16 4.3M
2025-07-07 21.95 22.04 21.25 21.71 2.8M
2025-07-04 21.50 22.10 21.17 21.95 3.3M
2025-07-03 20.54 21.31 20.50 21.20 2.9M
2025-07-02 20.92 21.30 20.52 20.70 3.0M
2025-07-01 21.01 21.50 20.83 21.10 3.9M
2025-06-30 20.56 21.45 20.33 21.19 5.5M
2025-06-27 20.04 21.02 19.51 20.60 8.0M
2025-06-26 19.40 20.30 19.03 20.10 6.4M
2025-06-25 19.35 19.70 18.94 19.30 4.3M
2025-06-24 19.24 19.84 18.77 19.35 5.3M
2025-06-23 18.71 19.20 18.02 18.78 4.3M
2025-06-20 18.95 19.38 18.61 18.79 3.2M
2025-06-19 19.38 20.15 18.77 18.77 4.2M
2025-06-18 18.72 19.70 18.72 19.38 3.8M
2025-06-17 19.52 19.90 18.50 18.99 4.2M
2025-06-16 19.72 20.44 19.52 19.65 4.3M
2025-06-13 20.96 21.07 19.50 19.72 6.2M
2025-06-12 21.10 21.86 20.85 20.92 4.1M
2025-06-11 21.35 22.00 20.68 21.47 6.0M
2025-06-10 23.29 23.29 21.18 21.37 12.3M
2025-06-09 22.02 23.63 21.90 23.38 8.8M
2025-06-06 21.90 23.17 21.80 21.94 6.2M
2025-06-05 21.66 22.75 20.60 21.90 10.4M
2025-06-04 20.55 23.75 20.55 21.45 11.2M
2025-06-03 20.35 21.78 19.52 21.10 7.0M
2025-05-30 21.07 21.11 19.91 20.18 5.2M
2025-05-29 20.52 21.32 20.52 21.12 3.5M
2025-05-28 20.50 21.43 20.50 20.74 4.2M
2025-05-27 20.50 21.10 19.92 20.60 5.1M
2025-05-26 21.68 21.68 20.39 20.50 6.3M
2025-05-23 21.17 22.48 20.50 21.80 7.7M
2025-05-22 21.05 21.99 20.73 21.05 5.3M
2025-05-21 21.90 22.28 20.65 21.15 6.6M
2025-05-20 20.37 22.88 20.17 21.51 10.5M
2025-05-19 20.30 21.00 19.00 20.19 8.7M
2025-05-16 19.28 19.78 18.89 19.16 5.5M
2025-05-15 18.22 20.30 18.00 19.00 10.6M
2025-05-14 17.66 18.05 17.40 17.92 4.5M
2025-05-13 17.24 18.94 17.24 17.68 8.3M
2025-05-12 17.09 17.75 16.35 17.23 7.0M
2025-05-09 16.91 17.13 16.30 16.94 6.1M
2025-05-08 16.60 17.28 15.93 16.77 7.2M
2025-05-07 15.95 16.85 15.53 16.20 6.5M
2025-05-06 15.90 16.10 15.38 15.68 8.6M
2025-04-30 13.73 15.20 13.70 15.00 10.1M
2025-04-29 13.30 13.75 13.05 13.65 6.4M
2025-04-28 12.25 13.50 11.92 13.43 10.2M
2025-04-25 12.02 12.13 11.85 12.08 2.3M
2025-04-24 12.46 12.46 11.97 12.00 3.6M
2025-04-23 12.10 12.61 12.07 12.52 4.5M
2025-04-22 12.14 12.17 11.87 12.06 2.6M
2025-04-21 11.98 12.18 11.90 12.14 3.2M
2025-04-18 12.38 12.46 11.78 12.00 4.1M
2025-04-17 12.48 12.72 12.31 12.31 3.5M
2025-04-16 12.97 13.01 12.24 12.47 4.1M
2025-04-15 13.26 13.30 12.80 12.97 4.2M
2025-04-14 13.45 13.81 13.12 13.19 6.5M
2025-04-11 13.50 13.60 12.98 13.09 9.1M
2025-04-10 14.00 14.89 13.46 13.80 14.0M
2025-03-26 13.88 14.94 13.53 14.33 10.5M
2025-03-25 13.73 13.90 13.19 13.45 5.4M
2025-03-24 14.58 14.60 13.09 13.73 8.1M
2025-03-21 15.03 15.97 14.30 14.40 7.0M
2025-03-20 15.33 15.55 14.82 15.15 6.1M
2025-03-19 16.50 16.50 15.16 15.33 9.0M
2025-03-18 16.86 16.91 16.01 16.55 7.9M
2025-03-17 17.55 17.55 16.38 16.79 12.6M
2025-03-14 15.93 18.08 15.13 17.30 18.7M
2025-03-13 16.00 17.83 15.41 16.00 16.2M
2025-03-12 17.10 17.28 15.61 15.85 13.1M
2025-03-11 16.50 17.10 16.01 16.42 8.7M
2025-03-10 15.78 17.25 15.78 16.50 15.5M
2025-03-07 14.59 15.70 14.40 15.34 10.6M
2025-03-06 14.25 15.06 14.25 14.57 9.8M
2025-03-05 13.08 14.49 12.72 14.28 14.2M
2025-03-04 12.48 13.08 12.38 12.98 6.7M
2025-03-03 13.30 13.31 12.54 12.69 10.7M
2025-02-28 15.63 15.81 13.21 13.49 16.5M
2025-02-27 16.40 16.70 15.33 15.85 9.2M
2025-02-26 14.77 17.55 14.56 16.73 19.4M
2025-02-25 13.20 15.84 12.95 15.11 17.9M
2025-02-24 12.66 13.35 12.66 13.20 8.6M
2025-02-21 12.60 12.69 12.24 12.63 4.1M
2025-02-20 12.89 12.97 12.40 12.61 4.1M
2025-02-19 11.81 12.74 11.81 12.68 5.5M
2025-02-18 13.13 13.36 11.94 12.01 8.1M
2025-02-17 12.00 13.73 12.00 13.26 7.8M
2025-02-14 11.71 12.14 11.65 11.95 1.9M
2025-02-13 12.06 12.10 11.68 11.75 1.4M
2025-02-12 11.75 12.16 11.75 12.06 2.5M
2025-02-11 11.83 11.94 11.63 11.73 1.9M
2025-02-10 11.57 11.74 11.47 11.73 1.6M
2025-02-07 11.74 11.90 11.36 11.57 1.8M
2025-02-06 11.25 11.72 11.20 11.69 1.9M
2025-02-05 11.12 11.34 11.01 11.24 1.3M
2025-01-27 11.27 11.27 10.92 10.99 1.4M
2025-01-24 11.02 11.26 10.89 11.22 1.9M
2025-01-23 10.97 11.32 10.91 10.99 2.4M
2025-01-22 10.90 10.99 10.56 10.93 1.4M
2025-01-21 10.86 10.95 10.56 10.90 1.7M
2025-01-20 10.76 10.88 10.45 10.79 2.7M
2025-01-17 10.38 10.80 10.34 10.77 2.2M
2025-01-16 10.49 10.74 10.35 10.38 1.4M
2025-01-15 10.53 10.58 10.31 10.42 1.7M
2025-01-14 9.95 10.53 9.95 10.53 1.6M
2025-01-13 9.80 10.08 9.35 9.85 1.4M
2025-01-10 10.21 10.30 9.73 9.80 1.5M
2025-01-09 9.85 10.48 9.80 10.22 1.8M
2025-01-08 9.99 10.02 9.51 9.84 2.0M
2025-01-07 9.48 10.02 9.48 9.95 1.8M
2025-01-06 9.65 9.75 9.04 9.53 1.9M
2025-01-03 10.36 10.44 9.52 9.56 2.5M
2025-01-02 10.74 10.93 10.15 10.29 2.7M