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
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
2021-12-31 18.08 18.35 18.08 18.28 0.6M
2021-12-30 18.15 18.31 18.02 18.21 1.0M
2021-12-29 18.10 18.16 17.96 18.02 0.6M
2021-12-28 17.70 18.22 17.70 18.11 0.8M
2021-12-27 17.92 17.92 17.64 17.73 0.5M
2021-12-24 18.32 18.32 17.63 17.69 1.2M
2021-12-23 17.92 18.47 17.85 18.18 1.2M
2021-12-22 18.09 18.18 17.97 17.97 0.7M
2021-12-21 17.79 18.09 17.79 18.05 0.7M
2021-12-20 17.98 18.10 17.80 17.83 0.6M
2021-12-17 18.52 18.52 17.95 17.98 1.4M
2021-12-16 18.41 18.68 18.41 18.53 1.1M
2021-12-15 18.40 18.55 18.26 18.33 1.0M
2021-12-14 18.21 18.45 18.06 18.45 0.8M
2021-12-13 18.50 18.62 18.25 18.29 1.0M
2021-12-10 18.30 18.55 18.20 18.50 0.7M
2021-12-09 18.28 18.59 18.28 18.36 0.8M
2021-12-08 18.67 18.74 18.30 18.37 1.0M
2021-12-07 19.03 19.08 18.22 18.41 1.0M
2021-12-06 19.86 19.86 18.90 18.95 1.5M
2021-12-03 19.67 20.26 19.60 19.84 1.4M
2021-12-02 20.10 20.33 19.50 19.52 1.5M
2021-12-01 20.17 20.46 20.10 20.18 0.8M
2021-11-30 20.50 20.67 19.85 20.18 1.8M
2021-11-29 19.89 20.79 19.73 20.41 1.7M
2021-11-26 20.17 20.46 19.85 20.10 1.5M
2021-11-25 20.55 20.66 20.23 20.27 1.3M
2021-11-24 20.40 20.62 20.16 20.54 2.1M
2021-11-23 19.81 20.64 19.81 20.40 2.6M
2021-11-22 19.55 20.10 19.50 19.89 2.0M
2021-11-19 18.85 19.77 18.70 19.55 2.0M
2021-11-18 19.19 19.27 18.73 18.84 1.2M
2021-11-17 18.97 19.23 18.85 19.19 1.0M
2021-11-16 19.25 19.29 18.68 18.92 1.7M
2021-11-15 19.29 19.37 19.01 19.23 2.1M
2021-11-12 18.50 19.30 18.50 19.20 2.4M
2021-11-11 18.10 18.94 17.99 18.64 2.6M
2021-11-10 18.20 18.29 17.99 18.22 1.3M
2021-11-09 18.00 18.32 17.82 18.21 1.0M
2021-11-08 18.00 18.07 17.70 17.99 1.1M
2021-11-05 17.64 18.15 17.50 17.90 1.7M
2021-11-04 17.28 17.74 17.09 17.62 1.1M
2021-11-03 17.11 17.47 17.02 17.14 0.7M
2021-11-02 17.15 17.80 17.01 17.25 1.5M
2021-11-01 16.79 17.15 16.71 17.10 0.5M
2021-10-29 16.58 16.90 16.43 16.79 0.5M
2021-10-28 16.68 16.96 16.46 16.53 0.5M
2021-10-27 17.32 17.49 16.64 16.86 1.0M
2021-10-26 17.62 17.76 17.30 17.40 0.7M
2021-10-25 17.45 17.50 17.06 17.50 0.6M
2021-10-22 17.12 17.24 17.06 17.14 0.4M
2021-10-21 17.25 17.44 16.94 17.06 0.7M
2021-10-20 17.56 17.56 17.20 17.36 0.6M
2021-10-19 17.84 17.85 17.55 17.61 0.4M
2021-10-18 17.78 17.90 17.46 17.63 0.3M
2021-10-15 17.75 17.96 17.55 17.78 0.5M
2021-10-14 17.55 17.78 17.43 17.75 0.6M
2021-10-13 17.26 17.70 17.22 17.53 0.6M
2021-10-12 17.56 17.56 17.01 17.25 0.5M
2021-10-11 17.74 17.75 17.45 17.56 0.3M
2021-10-08 17.58 17.74 17.47 17.61 0.4M
2021-09-30 17.35 17.51 17.20 17.40 0.5M
2021-09-29 17.71 17.79 17.30 17.30 0.9M
2021-09-28 17.80 17.93 17.66 17.84 0.4M
2021-09-27 18.26 18.26 17.68 17.77 1.0M
2021-09-24 18.79 18.79 18.10 18.10 1.0M
2021-09-23 18.43 18.74 18.31 18.56 0.9M
2021-09-22 18.25 18.38 18.11 18.29 0.7M
2021-09-17 18.50 18.58 18.17 18.41 0.7M
2021-09-16 18.84 18.84 18.28 18.40 1.2M
2021-09-15 18.80 18.90 18.62 18.71 0.8M
2021-09-14 19.22 19.31 18.77 18.80 1.4M
2021-09-13 19.20 19.37 19.05 19.18 0.8M
2021-09-10 19.44 19.56 19.11 19.30 1.4M
2021-09-09 19.74 19.74 19.30 19.33 1.5M
2021-09-08 19.80 19.96 19.51 19.73 1.6M
2021-09-07 19.99 20.23 19.65 19.82 1.7M
2021-09-06 19.86 20.10 19.59 19.99 1.4M
2021-09-03 19.58 20.18 19.41 19.89 2.0M
2021-09-02 19.50 19.70 19.25 19.58 1.1M
2021-09-01 19.70 19.87 19.09 19.50 1.6M
2021-08-31 20.24 20.24 19.41 19.74 2.3M
2021-08-30 20.11 20.58 19.90 20.20 1.8M
2021-08-27 20.33 20.69 19.95 20.00 2.5M
2021-08-26 21.26 21.39 20.40 20.43 2.6M
2021-08-25 21.27 21.41 20.93 21.23 2.2M
2021-08-24 22.18 22.18 21.00 21.13 3.7M
2021-08-23 20.79 21.88 20.60 21.70 5.1M
2021-08-20 20.11 21.27 19.83 20.78 4.7M
2021-08-19 19.88 20.68 19.46 20.15 2.6M
2021-08-18 19.98 20.62 19.57 20.05 1.9M
2021-08-17 21.17 21.17 19.98 20.10 3.0M
2021-08-16 20.06 21.08 19.80 21.07 3.6M
2021-08-13 20.55 20.73 19.82 20.06 2.8M
2021-08-12 20.44 21.18 20.44 20.59 3.2M
2021-08-11 20.32 20.77 20.00 20.56 2.6M
2021-08-10 20.12 20.75 20.06 20.36 2.9M
2021-08-09 19.60 20.29 19.31 20.26 2.6M
2021-08-06 19.95 20.09 19.56 19.75 1.9M
2021-08-05 20.06 20.12 19.55 19.96 2.1M
2021-08-04 19.91 20.30 19.72 20.17 2.3M
2021-08-03 20.55 20.79 19.70 19.78 3.5M
2021-08-02 19.92 20.71 19.67 20.62 4.7M
2021-07-30 19.62 20.28 19.56 19.81 4.3M
2021-07-29 18.78 19.99 18.75 19.80 4.7M
2021-07-28 18.97 19.25 17.90 18.39 3.5M
2021-07-27 18.50 20.49 18.36 19.25 5.7M
2021-07-26 18.86 19.26 18.09 18.53 2.1M
2021-07-23 19.42 19.42 18.55 18.67 2.1M
2021-07-22 18.93 19.45 18.85 19.31 2.5M
2021-07-21 19.20 19.30 18.90 19.03 2.0M
2021-07-20 18.34 19.08 18.33 19.06 1.8M
2021-07-19 18.76 18.83 18.28 18.49 1.4M
2021-07-16 18.77 19.14 18.70 18.71 1.5M
2021-07-15 19.20 19.32 18.52 18.87 2.2M
2021-07-14 20.00 20.13 19.21 19.22 3.4M
2021-07-13 20.97 20.99 19.90 20.08 4.2M
2021-07-12 21.09 21.18 20.59 20.85 3.3M
2021-07-09 20.63 21.34 20.42 20.85 4.5M
2021-07-08 20.11 21.33 19.86 20.90 5.9M
2021-07-07 19.80 20.35 19.51 20.15 3.4M
2021-07-06 20.03 20.48 19.70 20.00 3.1M
2021-07-05 19.82 20.28 19.31 20.19 3.4M
2021-07-02 19.77 20.36 19.10 19.80 4.1M
2021-07-01 20.90 20.90 19.73 19.75 4.8M
2021-06-30 19.92 20.77 19.65 20.40 5.2M
2021-06-29 20.13 20.66 19.50 19.72 4.3M
2021-06-28 19.40 20.19 19.20 20.13 4.5M
2021-06-25 20.00 20.12 19.27 19.41 4.0M
2021-06-24 19.60 20.39 19.19 20.17 6.3M
2021-06-23 18.96 20.40 18.88 19.83 6.6M
2021-06-22 19.14 19.28 18.76 19.06 2.6M
2021-06-21 19.26 19.30 18.84 19.13 3.0M
2021-06-18 19.02 19.50 18.79 19.21 4.5M
2021-06-17 18.28 19.30 18.02 19.00 4.9M
2021-06-16 17.95 18.43 17.92 18.00 2.2M
2021-06-15 18.81 18.83 17.98 18.07 4.4M
2021-06-11 19.28 19.44 18.84 18.91 3.7M
2021-06-10 18.93 19.07 18.63 19.07 3.1M
2021-06-09 18.88 19.42 18.73 18.90 2.5M
2021-06-08 19.33 19.36 18.77 18.93 3.3M
2021-06-07 19.47 19.96 19.13 19.33 4.1M
2021-06-04 18.68 19.55 18.65 19.14 4.0M
2021-06-03 19.41 19.78 18.75 18.75 4.4M
2021-06-02 19.20 20.25 19.02 19.57 6.7M
2021-06-01 18.60 19.57 18.40 19.18 5.7M
2021-05-31 18.18 18.88 18.16 18.62 4.4M
2021-05-28 18.35 18.35 17.99 18.05 4.5M
2021-05-27 17.78 19.39 17.70 18.54 8.1M
2021-05-26 17.70 17.88 17.67 17.75 2.6M
2021-05-25 18.27 18.38 17.63 17.73 3.0M
2021-05-24 17.66 17.89 17.53 17.86 2.5M
2021-05-21 17.79 17.97 17.46 17.70 2.8M
2021-05-20 18.05 18.22 17.65 17.66 4.3M
2021-05-19 18.20 18.97 18.07 18.22 5.7M
2021-05-18 17.86 18.31 17.60 18.08 4.9M
2021-05-17 18.49 18.87 17.81 17.86 6.2M
2021-05-14 18.50 19.37 18.35 18.65 6.7M
2021-05-13 18.89 19.79 18.52 18.60 8.9M
2021-05-12 20.00 21.50 18.20 19.70 15.8M
2021-05-11 27.33 27.33 22.56 22.56 21.7M