川发龙蟒

002312
🏛️ 中国 →
10.83
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 12.91 13.22 12.90 13.08 13.5M
2021-12-30 13.02 13.19 12.88 12.93 16.5M
2021-12-29 12.98 13.54 12.87 13.12 27.6M
2021-12-28 12.32 12.95 12.29 12.95 23.7M
2021-12-27 12.34 12.64 11.89 12.33 18.7M
2021-12-24 13.11 13.14 12.31 12.39 29.6M
2021-12-23 13.20 13.21 13.05 13.11 11.5M
2021-12-22 13.10 13.24 13.06 13.21 15.9M
2021-12-21 13.00 13.16 12.94 13.10 16.3M
2021-12-20 13.75 13.75 13.04 13.09 31.0M
2021-12-17 13.87 13.89 13.59 13.74 18.9M
2021-12-16 13.83 13.94 13.75 13.87 13.7M
2021-12-15 13.99 14.13 13.80 13.82 23.1M
2021-12-14 14.57 14.62 14.02 14.05 30.4M
2021-12-13 14.24 14.73 14.23 14.57 33.8M
2021-12-10 14.02 14.52 13.99 14.36 40.9M
2021-12-09 13.80 13.92 13.63 13.87 20.4M
2021-12-08 13.60 13.86 13.52 13.83 21.2M
2021-12-07 13.94 14.00 13.50 13.59 20.7M
2021-12-06 13.90 14.06 13.78 13.81 19.6M
2021-12-03 14.06 14.08 13.70 13.90 26.2M
2021-12-02 14.39 14.39 14.05 14.06 24.5M
2021-12-01 13.97 14.37 13.85 14.37 34.8M
2021-11-30 14.12 14.39 13.88 13.97 31.5M
2021-11-29 13.80 14.20 13.57 14.00 29.1M
2021-11-26 14.17 14.40 14.05 14.25 27.1M
2021-11-25 14.40 14.46 14.06 14.18 27.3M
2021-11-24 14.65 14.84 14.45 14.46 28.1M
2021-11-23 14.71 15.01 14.55 14.68 37.1M
2021-11-22 14.69 15.30 14.53 14.73 60.4M
2021-11-19 14.07 14.24 13.86 14.09 30.1M
2021-11-18 13.99 14.37 13.73 14.07 40.9M
2021-11-17 13.72 14.19 13.72 13.94 37.5M
2021-11-16 13.90 14.09 13.57 13.72 43.9M
2021-11-15 15.10 15.10 13.90 14.11 81.7M
2021-11-12 15.55 15.88 15.32 15.35 40.2M
2021-11-11 15.96 16.16 15.45 15.61 41.4M
2021-11-10 15.88 16.37 15.71 16.00 45.6M
2021-11-09 15.37 16.30 15.15 16.17 63.8M
2021-11-08 15.10 15.73 14.85 15.42 51.7M
2021-11-05 15.80 15.87 15.08 15.16 66.9M
2021-11-04 15.96 16.35 15.82 16.04 55.4M
2021-11-03 16.19 16.31 15.55 15.90 67.3M
2021-11-02 17.03 17.60 15.97 16.23 120.5M
2021-11-01 18.22 18.42 16.68 17.70 149.8M
2021-10-29 16.68 18.06 16.45 18.06 107.3M
2021-10-28 16.76 17.49 16.21 16.42 87.5M
2021-10-27 16.66 17.39 16.60 16.96 82.6M
2021-10-26 17.74 17.77 16.73 16.80 90.1M
2021-10-25 16.51 17.54 16.38 17.49 122.6M
2021-10-22 16.00 17.43 15.78 16.46 166.9M
2021-10-21 14.99 16.05 14.99 16.05 149.6M
2021-10-20 14.20 14.81 13.76 14.59 80.4M
2021-10-19 14.48 15.10 14.10 14.73 75.3M
2021-10-18 13.96 14.58 13.66 14.49 65.8M
2021-10-15 13.88 14.26 13.60 13.98 49.9M
2021-10-14 13.53 14.26 13.46 14.04 45.1M
2021-10-13 13.84 13.88 13.25 13.73 42.3M
2021-10-12 14.43 14.51 13.57 14.00 58.2M
2021-10-11 14.65 14.80 14.10 14.36 51.5M
2021-10-08 14.49 15.24 13.69 14.60 105.9M
2021-09-30 13.50 14.23 13.50 14.23 25.8M
2021-09-29 14.00 14.24 12.89 12.94 95.5M
2021-09-28 14.40 14.80 14.00 14.15 92.4M
2021-09-27 16.71 16.85 15.20 15.20 53.4M
2021-09-24 16.90 17.36 16.66 16.89 58.9M
2021-09-23 18.47 18.59 16.85 17.19 99.7M
2021-09-22 18.00 18.67 17.72 18.50 64.6M
2021-09-17 18.02 18.88 17.28 18.00 98.7M
2021-09-16 19.42 19.79 18.00 18.33 120.4M
2021-09-15 18.82 19.85 18.58 19.51 114.0M
2021-09-14 19.20 20.30 18.60 19.02 194.5M
2021-09-13 17.01 18.54 16.95 18.54 146.9M
2021-09-10 16.02 17.24 15.70 16.85 113.8M
2021-09-09 16.05 16.61 15.67 16.24 74.8M
2021-09-08 16.48 16.81 15.82 16.10 102.9M
2021-09-07 14.52 15.81 14.13 15.81 60.8M
2021-09-06 15.00 15.25 13.83 14.37 75.0M
2021-09-03 15.55 16.29 14.67 15.00 110.0M
2021-09-02 15.37 16.47 15.19 16.09 88.4M
2021-09-01 17.00 17.46 15.13 15.29 138.7M
2021-08-31 15.96 17.37 15.81 16.81 127.4M
2021-08-30 15.79 16.57 15.31 16.38 150.7M
2021-08-27 13.57 15.06 13.44 15.06 107.9M
2021-08-26 13.76 14.35 13.65 13.69 56.4M
2021-08-25 14.16 14.17 13.45 13.94 76.2M
2021-08-24 14.00 14.46 13.77 14.33 65.3M
2021-08-23 14.22 14.50 13.75 14.16 81.0M
2021-08-20 13.27 14.30 13.22 13.93 86.6M
2021-08-19 14.40 14.40 13.17 13.54 130.4M
2021-08-18 13.64 15.00 13.62 14.63 101.3M
2021-08-17 13.84 14.72 13.64 13.67 82.0M
2021-08-16 14.20 14.58 13.61 14.00 85.5M
2021-08-13 13.22 14.31 13.09 13.90 115.5M
2021-08-12 12.12 13.09 12.00 13.09 90.7M
2021-08-11 11.79 12.09 11.56 11.90 45.5M
2021-08-10 12.11 12.25 11.58 11.83 70.9M
2021-08-09 12.16 12.96 12.00 12.08 83.1M
2021-08-06 12.09 12.42 11.99 12.24 71.8M
2021-08-05 11.44 12.44 11.13 12.22 123.8M
2021-08-04 10.14 11.43 10.14 11.43 96.4M
2021-08-03 12.08 12.08 10.01 10.39 181.3M
2021-07-19 11.43 11.88 10.93 10.98 72.4M
2021-07-16 11.14 11.86 11.11 11.34 83.3M
2021-07-15 10.83 11.42 10.81 11.12 70.1M
2021-07-14 11.40 11.57 10.95 10.98 73.8M
2021-07-13 11.63 11.64 10.93 11.29 77.3M
2021-07-12 11.64 12.26 11.55 11.70 105.7M
2021-07-09 10.26 11.41 10.21 11.28 106.1M
2021-07-08 10.37 10.88 10.21 10.44 109.7M
2021-07-07 9.46 10.37 9.30 10.37 120.4M
2021-07-06 9.25 9.66 9.18 9.43 81.4M
2021-07-05 8.20 9.02 8.20 9.02 59.0M
2021-07-02 8.36 8.50 8.19 8.20 20.7M
2021-07-01 8.55 8.66 8.30 8.32 21.9M
2021-06-30 8.23 8.65 8.13 8.54 36.6M
2021-06-29 8.24 8.35 8.07 8.12 21.2M
2021-06-28 8.26 8.37 8.18 8.24 19.7M
2021-06-25 8.34 8.40 8.18 8.27 24.8M
2021-06-24 8.58 8.63 8.32 8.37 26.0M
2021-06-23 8.51 8.70 8.36 8.57 24.2M
2021-06-22 8.63 8.78 8.48 8.51 26.8M
2021-06-21 8.66 8.70 8.45 8.62 27.9M
2021-06-18 8.60 8.81 8.44 8.66 32.9M
2021-06-17 8.79 8.82 8.58 8.66 26.2M
2021-06-16 9.13 9.19 8.62 8.66 49.1M
2021-06-15 8.95 9.50 8.90 9.12 57.9M
2021-06-11 8.88 9.06 8.74 8.82 41.6M
2021-06-10 8.99 9.10 8.70 8.86 57.0M
2021-06-09 8.75 9.33 8.66 8.96 87.4M
2021-06-08 8.65 8.88 8.46 8.73 93.6M
2021-06-07 7.84 8.32 7.80 8.32 76.9M
2021-06-04 7.52 7.66 7.45 7.56 13.3M
2021-06-03 7.64 7.73 7.57 7.58 9.7M
2021-06-02 7.89 7.89 7.63 7.64 13.0M
2021-06-01 7.84 7.86 7.68 7.74 13.5M
2021-05-31 7.56 7.91 7.53 7.82 22.1M
2021-05-28 7.79 7.84 7.59 7.59 17.6M
2021-05-27 8.01 8.08 7.75 7.78 21.6M
2021-05-26 7.85 8.25 7.85 7.94 32.8M
2021-05-25 7.68 7.74 7.58 7.71 11.2M
2021-05-24 7.57 7.77 7.56 7.68 9.3M
2021-05-21 7.58 7.65 7.47 7.62 12.3M
2021-05-20 7.78 7.85 7.58 7.65 20.2M
2021-05-19 7.56 8.04 7.53 7.86 34.0M
2021-05-18 7.51 7.60 7.44 7.56 9.5M
2021-05-17 7.35 7.63 7.30 7.54 17.3M
2021-05-14 7.25 7.37 7.25 7.35 8.8M
2021-05-13 7.30 7.38 7.24 7.26 7.7M
2021-05-12 7.20 7.36 7.18 7.35 8.7M
2021-05-11 7.29 7.31 7.17 7.22 9.6M
2021-05-10 7.35 7.43 7.24 7.32 10.2M
2021-05-07 7.38 7.46 7.26 7.34 11.2M
2021-05-06 7.20 7.40 7.15 7.32 10.6M
2021-04-30 7.25 7.30 7.15 7.19 13.3M
2021-04-29 7.21 7.29 7.13 7.13 10.0M
2021-04-28 7.26 7.35 7.10 7.20 18.1M
2021-04-27 7.67 7.70 7.26 7.29 21.6M
2021-04-26 7.30 7.70 7.26 7.56 19.5M
2021-04-23 7.40 7.41 7.18 7.32 15.3M
2021-04-22 7.43 7.50 7.36 7.40 10.8M
2021-04-21 7.43 7.52 7.35 7.48 9.5M
2021-04-20 7.57 7.61 7.45 7.47 12.7M
2021-04-19 7.40 7.64 7.34 7.56 14.8M
2021-04-16 7.37 7.45 7.34 7.39 13.9M
2021-04-15 7.55 7.59 7.35 7.38 19.9M
2021-04-14 7.50 7.81 7.39 7.57 20.4M
2021-04-13 7.73 7.74 7.52 7.70 17.0M
2021-04-12 8.18 8.23 7.73 7.76 24.8M
2021-04-09 8.02 8.20 7.93 8.12 18.3M
2021-04-08 8.06 8.23 8.05 8.05 23.2M
2021-04-07 7.99 8.09 7.80 8.06 19.1M
2021-04-06 7.72 7.97 7.51 7.96 19.7M
2021-04-02 8.00 8.08 7.70 7.72 37.1M
2021-04-01 8.00 8.33 8.00 8.29 33.4M
2021-03-31 7.85 7.93 7.69 7.84 14.6M
2021-03-30 7.80 7.90 7.66 7.85 21.0M
2021-03-29 7.63 7.93 7.61 7.77 29.2M
2021-03-26 7.52 7.67 7.42 7.57 17.9M
2021-03-25 7.32 7.75 7.30 7.50 33.7M
2021-03-24 7.16 7.28 7.05 7.15 12.3M
2021-03-23 7.41 7.42 7.13 7.14 17.2M
2021-03-22 7.40 7.46 7.21 7.41 14.2M
2021-03-19 7.59 7.60 7.35 7.38 20.8M
2021-03-18 7.50 7.86 7.33 7.68 33.9M
2021-03-17 7.31 7.46 7.21 7.34 16.2M
2021-03-16 7.26 7.42 7.22 7.28 12.8M
2021-03-15 7.31 7.37 7.20 7.24 12.9M
2021-03-12 7.50 7.50 7.23 7.30 17.5M
2021-03-11 7.13 7.52 7.09 7.41 25.2M
2021-03-10 7.28 7.36 7.00 7.12 30.4M
2021-03-09 8.00 8.03 7.19 7.21 57.5M
2021-03-08 8.11 8.32 7.98 7.99 24.3M
2021-03-05 8.02 8.25 7.95 8.10 26.3M
2021-03-04 8.30 8.37 8.03 8.07 35.1M
2021-03-03 8.20 8.50 8.08 8.39 33.3M
2021-03-02 8.35 8.46 8.05 8.11 36.1M
2021-03-01 8.38 8.56 8.21 8.43 41.0M
2021-02-26 7.90 8.34 7.80 8.18 41.7M
2021-02-25 8.47 8.49 7.99 8.06 46.9M
2021-02-24 8.60 8.87 8.14 8.30 66.0M
2021-02-23 9.01 9.02 8.50 8.53 79.2M
2021-02-22 8.60 9.15 8.60 9.15 110.4M
2021-02-19 7.57 8.32 7.46 8.32 77.5M
2021-02-18 7.55 8.00 7.45 7.56 53.0M
2021-02-10 7.24 7.59 7.11 7.37 40.9M
2021-02-09 7.18 7.45 7.10 7.26 36.2M
2021-02-08 7.07 7.29 6.95 7.20 29.2M
2021-02-05 7.15 7.56 7.07 7.12 48.4M
2021-02-04 7.26 7.34 6.90 7.04 50.4M
2021-02-03 7.54 7.59 7.18 7.21 43.8M
2021-02-02 7.71 7.71 7.23 7.52 47.2M
2021-02-01 7.75 7.85 7.46 7.66 52.5M
2021-01-29 7.72 8.03 7.45 7.67 69.9M
2021-01-28 7.91 8.36 7.40 7.70 112.0M
2021-01-27 7.22 7.92 7.20 7.92 108.3M
2021-01-26 7.32 7.45 7.07 7.20 68.3M
2021-01-25 6.64 7.41 6.61 7.20 90.2M
2021-01-22 6.36 6.80 6.36 6.74 48.0M
2021-01-21 6.25 6.48 6.22 6.40 27.8M
2021-01-20 6.25 6.34 6.16 6.32 25.2M
2021-01-19 6.18 6.33 6.15 6.18 27.5M
2021-01-18 5.78 6.30 5.78 6.18 39.5M
2021-01-15 5.69 5.75 5.68 5.73 8.7M
2021-01-14 5.55 5.73 5.52 5.69 13.7M
2021-01-13 5.64 5.65 5.50 5.56 12.5M
2021-01-12 5.62 5.67 5.54 5.64 12.1M
2021-01-11 5.74 5.82 5.62 5.64 17.6M
2021-01-08 5.58 5.87 5.54 5.79 25.1M
2021-01-07 5.56 5.64 5.47 5.50 15.6M
2021-01-06 5.75 5.75 5.57 5.58 15.6M
2021-01-05 5.70 5.80 5.68 5.74 13.1M
2021-01-04 5.73 5.77 5.64 5.72 13.5M