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
2023-12-29 7.07 7.24 7.03 7.15 25.5M
2023-12-28 6.82 7.17 6.79 7.11 28.4M
2023-12-27 6.99 7.04 6.78 6.89 26.7M
2023-12-26 6.72 7.26 6.66 7.07 41.4M
2023-12-25 6.65 6.71 6.58 6.70 9.3M
2023-12-22 6.58 6.83 6.48 6.64 15.9M
2023-12-21 6.51 6.63 6.47 6.56 9.0M
2023-12-20 6.62 6.72 6.54 6.55 6.8M
2023-12-19 6.58 6.64 6.55 6.64 5.4M
2023-12-18 6.75 6.75 6.58 6.61 6.9M
2023-12-15 6.74 6.83 6.71 6.75 7.4M
2023-12-14 6.78 6.85 6.72 6.72 5.8M
2023-12-13 6.87 6.87 6.75 6.75 5.3M
2023-12-12 6.94 6.95 6.84 6.89 6.9M
2023-12-11 6.85 6.95 6.73 6.92 7.1M
2023-12-08 6.94 6.97 6.84 6.86 7.5M
2023-12-07 6.99 7.00 6.82 6.91 14.4M
2023-12-06 6.97 7.19 6.96 6.99 14.2M
2023-12-05 7.12 7.17 6.99 7.00 6.4M
2023-12-04 7.10 7.19 7.07 7.12 7.2M
2023-12-01 7.10 7.13 7.01 7.10 7.9M
2023-11-30 7.19 7.21 7.06 7.07 9.5M
2023-11-29 7.28 7.29 7.18 7.19 9.1M
2023-11-28 7.28 7.34 7.24 7.29 9.0M
2023-11-27 7.38 7.38 7.24 7.27 9.4M
2023-11-24 7.39 7.42 7.35 7.36 7.1M
2023-11-23 7.35 7.43 7.35 7.40 7.9M
2023-11-22 7.40 7.45 7.36 7.36 9.0M
2023-11-21 7.46 7.52 7.42 7.42 8.1M
2023-11-20 7.41 7.46 7.36 7.45 6.7M
2023-11-17 7.45 7.46 7.35 7.41 7.3M
2023-11-16 7.46 7.46 7.34 7.44 9.4M
2023-11-15 7.44 7.52 7.41 7.48 10.5M
2023-11-14 7.43 7.53 7.36 7.39 10.6M
2023-11-13 7.56 7.58 7.40 7.48 12.7M
2023-11-10 7.48 7.60 7.35 7.51 19.9M
2023-11-09 7.31 7.87 7.30 7.58 41.4M
2023-11-08 7.34 7.42 7.26 7.31 16.2M
2023-11-07 7.22 7.41 7.13 7.37 21.4M
2023-11-06 7.12 7.23 7.12 7.21 9.4M
2023-11-03 7.05 7.13 7.05 7.08 8.1M
2023-11-02 7.09 7.13 7.03 7.05 6.7M
2023-11-01 7.16 7.21 7.06 7.10 6.7M
2023-10-31 7.09 7.16 7.06 7.14 9.1M
2023-10-30 7.03 7.17 7.00 7.12 10.6M
2023-10-27 6.82 7.07 6.76 7.01 15.4M
2023-10-26 6.78 6.85 6.69 6.85 7.8M
2023-10-25 6.74 6.92 6.74 6.84 11.5M
2023-10-24 6.53 6.72 6.53 6.71 12.1M
2023-10-23 6.70 6.74 6.47 6.54 11.3M
2023-10-20 6.70 6.86 6.68 6.75 8.6M
2023-10-19 6.84 6.87 6.70 6.71 8.7M
2023-10-18 6.98 6.98 6.82 6.84 6.7M
2023-10-17 6.96 7.00 6.88 6.99 7.0M
2023-10-16 7.12 7.12 6.92 6.95 12.9M
2023-10-13 7.23 7.23 7.10 7.10 11.1M
2023-10-12 7.11 7.29 7.10 7.28 15.0M
2023-10-11 7.10 7.17 7.07 7.08 7.7M
2023-10-10 7.12 7.23 7.08 7.11 8.0M
2023-10-09 7.15 7.16 7.08 7.11 7.4M
2023-09-28 7.19 7.25 7.15 7.16 7.3M
2023-09-27 7.14 7.32 7.12 7.15 10.7M
2023-09-26 7.30 7.33 7.14 7.14 8.6M
2023-09-25 7.42 7.42 7.30 7.33 4.6M
2023-09-22 7.27 7.42 7.23 7.41 6.4M
2023-09-21 7.35 7.38 7.27 7.27 4.9M
2023-09-20 7.41 7.43 7.33 7.35 5.2M
2023-09-19 7.42 7.45 7.33 7.44 6.4M
2023-09-18 7.39 7.46 7.30 7.42 6.7M
2023-09-15 7.52 7.52 7.37 7.40 9.5M
2023-09-14 7.56 7.57 7.43 7.49 8.6M
2023-09-13 7.68 7.68 7.53 7.58 7.1M
2023-09-12 7.64 7.72 7.63 7.67 5.5M
2023-09-11 7.62 7.77 7.61 7.67 10.3M
2023-09-08 7.62 7.68 7.55 7.59 6.2M
2023-09-07 7.75 7.76 7.62 7.63 7.6M
2023-09-06 7.80 7.80 7.67 7.78 7.5M
2023-09-05 7.88 7.88 7.76 7.79 8.8M
2023-09-04 7.64 7.93 7.62 7.89 16.8M
2023-09-01 7.61 7.65 7.54 7.60 6.6M
2023-08-31 7.78 7.80 7.53 7.57 14.1M
2023-08-30 7.83 7.91 7.76 7.77 9.9M
2023-08-29 7.75 7.90 7.75 7.85 10.7M
2023-08-28 7.93 8.07 7.70 7.77 16.2M
2023-08-25 7.80 7.86 7.65 7.65 7.9M
2023-08-24 7.96 8.00 7.79 7.80 10.9M
2023-08-23 8.10 8.15 7.95 7.95 7.9M
2023-08-22 8.21 8.26 8.00 8.10 11.3M
2023-08-21 8.15 8.34 8.14 8.18 7.4M
2023-08-18 8.23 8.29 8.16 8.16 5.2M
2023-08-17 8.16 8.26 8.06 8.23 5.6M
2023-08-16 8.23 8.26 8.16 8.18 5.8M
2023-08-15 8.30 8.32 8.17 8.23 7.1M
2023-08-14 8.32 8.32 8.17 8.32 9.4M
2023-08-11 8.45 8.48 8.32 8.33 9.7M
2023-08-10 8.54 8.56 8.44 8.48 9.3M
2023-08-09 8.31 8.58 8.31 8.55 18.9M
2023-08-08 8.37 8.43 8.25 8.38 8.2M
2023-08-07 8.47 8.47 8.32 8.39 8.0M
2023-08-04 8.49 8.58 8.46 8.48 9.2M
2023-08-03 8.47 8.52 8.43 8.46 8.2M
2023-08-02 8.60 8.67 8.50 8.54 9.0M
2023-08-01 8.59 8.60 8.48 8.56 12.3M
2023-07-31 8.50 8.61 8.50 8.59 13.7M
2023-07-28 8.38 8.52 8.34 8.49 14.1M
2023-07-27 8.52 8.54 8.37 8.40 14.8M
2023-07-26 8.36 8.62 8.35 8.53 26.3M
2023-07-25 8.24 8.60 8.20 8.34 21.4M
2023-07-24 8.48 8.49 8.14 8.15 22.7M
2023-07-21 8.61 8.69 8.46 8.52 22.3M
2023-07-20 8.36 8.88 8.36 8.65 39.7M
2023-07-19 8.32 8.43 8.29 8.36 12.0M
2023-07-18 8.20 8.48 8.14 8.37 22.6M
2023-07-17 8.12 8.28 8.10 8.18 9.7M
2023-07-14 8.28 8.31 8.15 8.18 14.0M
2023-07-13 8.32 8.42 8.27 8.29 12.5M
2023-07-12 8.20 8.42 8.18 8.28 18.0M
2023-07-11 8.18 8.22 8.09 8.19 7.6M
2023-07-10 8.05 8.23 8.04 8.18 10.5M
2023-07-07 8.10 8.12 8.01 8.06 7.1M
2023-07-06 8.30 8.30 8.10 8.12 14.3M
2023-07-05 8.17 8.35 8.11 8.29 15.8M
2023-07-04 8.27 8.33 8.10 8.17 15.0M
2023-07-03 8.18 8.51 8.15 8.27 16.5M
2023-06-30 7.86 8.27 7.86 8.13 22.2M
2023-06-29 8.03 8.05 7.89 7.89 11.9M
2023-06-28 8.21 8.21 7.96 8.05 13.1M
2023-06-27 8.33 8.47 8.30 8.38 10.1M
2023-06-26 8.27 8.45 8.21 8.32 9.3M
2023-06-21 8.42 8.47 8.31 8.31 7.9M
2023-06-20 8.52 8.53 8.42 8.42 8.3M
2023-06-19 8.69 8.72 8.52 8.52 8.5M
2023-06-16 8.65 8.69 8.59 8.64 9.1M
2023-06-15 8.40 8.63 8.38 8.61 12.9M
2023-06-14 8.34 8.47 8.23 8.38 10.4M
2023-06-13 8.38 8.40 8.28 8.30 9.1M
2023-06-12 8.46 8.48 8.34 8.39 10.9M
2023-06-09 8.57 8.60 8.35 8.48 11.1M
2023-06-08 8.49 8.62 8.47 8.54 6.6M
2023-06-07 8.70 8.74 8.50 8.53 10.4M
2023-06-06 8.94 8.99 8.72 8.73 7.6M
2023-06-05 9.03 9.08 8.91 8.95 9.0M
2023-06-02 8.63 9.03 8.63 9.03 14.5M
2023-06-01 8.55 8.73 8.44 8.63 9.6M
2023-05-31 8.78 8.80 8.52 8.56 12.7M
2023-05-30 8.88 8.88 8.65 8.79 13.7M
2023-05-29 9.07 9.09 8.85 8.86 9.2M
2023-05-26 9.08 9.09 8.97 9.03 5.5M
2023-05-25 9.24 9.27 9.00 9.05 9.9M
2023-05-24 9.22 9.33 9.14 9.24 8.1M
2023-05-23 9.18 9.25 9.15 9.21 5.4M
2023-05-22 9.10 9.21 9.08 9.18 6.3M
2023-05-19 9.09 9.15 9.02 9.12 4.9M
2023-05-18 9.17 9.17 9.06 9.09 6.2M
2023-05-17 9.14 9.17 9.09 9.13 4.3M
2023-05-16 9.26 9.28 9.11 9.12 7.2M
2023-05-15 9.00 9.25 8.98 9.25 11.0M
2023-05-12 9.13 9.19 9.00 9.01 7.7M
2023-05-11 9.19 9.20 9.11 9.14 5.3M
2023-05-10 9.03 9.23 9.00 9.15 9.8M
2023-05-09 9.17 9.23 9.03 9.04 11.6M
2023-05-08 9.03 9.18 9.02 9.16 9.1M
2023-05-05 9.18 9.18 8.97 9.02 9.8M
2023-05-04 9.35 9.39 9.14 9.20 11.4M
2023-04-28 9.26 9.44 9.26 9.35 7.3M
2023-04-27 9.29 9.34 9.22 9.31 8.5M
2023-04-26 9.10 9.36 9.01 9.29 11.3M
2023-04-25 9.45 9.49 9.01 9.07 18.4M
2023-04-24 9.43 9.59 9.28 9.47 9.0M
2023-04-21 9.79 9.82 9.40 9.42 15.8M
2023-04-20 9.94 9.95 9.74 9.77 8.9M
2023-04-19 10.03 10.04 9.90 9.93 7.2M
2023-04-18 9.98 10.06 9.93 10.01 8.5M
2023-04-17 9.79 9.98 9.78 9.97 10.5M
2023-04-14 9.78 9.89 9.74 9.84 10.5M
2023-04-13 9.91 9.93 9.72 9.73 14.2M
2023-04-12 9.98 9.98 9.88 9.91 8.3M
2023-04-11 10.10 10.12 9.87 9.92 12.7M
2023-04-10 10.02 10.09 9.95 10.08 9.7M
2023-04-07 9.99 10.08 9.93 10.02 7.6M
2023-04-06 10.15 10.19 9.92 9.95 14.7M
2023-04-04 10.35 10.36 10.09 10.14 15.5M
2023-04-03 10.40 10.46 10.34 10.42 8.1M
2023-03-31 10.23 10.37 10.18 10.36 8.8M
2023-03-30 10.32 10.35 10.09 10.19 11.0M
2023-03-29 10.39 10.47 10.25 10.32 11.6M
2023-03-28 10.48 10.52 10.35 10.41 8.1M
2023-03-27 10.54 10.59 10.38 10.40 11.1M
2023-03-24 10.61 10.65 10.52 10.54 8.6M
2023-03-23 10.75 10.76 10.60 10.62 11.6M
2023-03-22 10.79 10.84 10.72 10.73 7.1M
2023-03-21 10.72 10.79 10.67 10.79 7.5M
2023-03-20 10.74 10.75 10.62 10.66 7.7M
2023-03-17 10.70 10.78 10.66 10.71 7.6M
2023-03-16 10.68 10.75 10.54 10.58 8.3M
2023-03-15 10.66 10.76 10.63 10.68 6.5M
2023-03-14 10.75 10.82 10.43 10.57 13.5M
2023-03-13 10.86 10.90 10.66 10.74 12.1M
2023-03-10 10.89 10.97 10.82 10.86 9.1M
2023-03-09 11.06 11.12 10.94 10.97 8.6M
2023-03-08 10.96 11.07 10.82 11.05 9.2M
2023-03-07 11.25 11.30 11.02 11.03 14.4M
2023-03-06 11.32 11.34 11.20 11.24 9.3M
2023-03-03 11.33 11.36 11.23 11.30 10.6M
2023-03-02 11.43 11.51 11.33 11.34 11.8M
2023-03-01 11.39 11.44 11.34 11.42 11.2M
2023-02-28 11.41 11.46 11.22 11.36 15.3M
2023-02-27 11.19 11.59 11.13 11.46 25.3M
2023-02-24 11.26 11.31 11.18 11.24 8.2M
2023-02-23 11.40 11.43 11.22 11.27 12.3M
2023-02-22 11.49 11.57 11.32 11.38 16.5M
2023-02-21 11.37 11.70 11.32 11.53 30.3M
2023-02-20 11.14 11.32 10.91 11.31 16.6M
2023-02-17 11.28 11.33 11.12 11.13 16.0M
2023-02-16 11.28 11.54 11.15 11.23 26.3M
2023-02-15 11.40 11.43 11.28 11.29 12.9M
2023-02-14 11.54 11.58 11.38 11.40 14.8M
2023-02-13 11.45 11.56 11.42 11.50 10.8M
2023-02-10 11.50 11.62 11.40 11.47 12.3M
2023-02-09 11.38 11.50 11.31 11.50 13.8M
2023-02-08 11.49 11.50 11.35 11.38 10.1M
2023-02-07 11.40 11.46 11.33 11.46 13.2M
2023-02-06 11.50 11.54 11.38 11.40 12.2M
2023-02-03 11.61 11.62 11.35 11.56 15.8M
2023-02-02 11.72 11.72 11.56 11.61 13.7M
2023-02-01 11.49 11.73 11.44 11.68 21.7M
2023-01-31 11.22 11.48 11.21 11.47 15.6M
2023-01-30 11.40 11.55 11.24 11.28 21.4M
2023-01-20 11.22 11.36 11.17 11.28 18.0M
2023-01-19 10.91 11.43 10.81 11.24 29.7M
2023-01-18 10.76 10.86 10.74 10.82 8.6M
2023-01-17 10.86 10.88 10.71 10.77 9.9M
2023-01-16 10.77 10.88 10.71 10.85 15.9M
2023-01-13 10.72 10.95 10.67 10.77 13.1M
2023-01-12 10.84 10.91 10.68 10.71 9.3M
2023-01-11 10.72 10.99 10.72 10.84 12.8M
2023-01-10 10.86 10.87 10.71 10.76 7.5M
2023-01-09 10.87 11.00 10.84 10.87 9.9M
2023-01-06 10.75 10.93 10.74 10.84 11.2M
2023-01-05 10.70 10.78 10.61 10.75 10.1M
2023-01-04 10.59 10.74 10.58 10.69 11.4M
2023-01-03 10.50 10.65 10.33 10.58 13.7M