中光防雷

300414
🏛️ 中国 →
12.07
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 12.17 12.20 12.10 12.17 323.7K
09:35 12.15 12.27 12.14 12.22 217.3K
09:40 12.23 12.26 12.19 12.19 160.7K
09:45 12.18 12.20 12.11 12.12 199.2K
09:50 12.12 12.12 12.06 12.07 376.4K
09:55 12.06 12.09 12.03 12.07 206.3K
10:00 12.07 12.09 12.04 12.05 157.7K
10:05 12.06 12.15 12.05 12.14 146.8K
10:10 12.15 12.17 12.13 12.17 78.7K
10:15 12.17 12.22 12.16 12.20 202.8K
10:20 12.19 12.22 12.18 12.22 168.0K
10:25 12.23 12.24 12.21 12.22 151.5K
10:30 12.22 12.25 12.21 12.24 228.3K
10:35 12.25 12.25 12.19 12.22 168.7K
10:40 12.23 12.29 12.22 12.29 240.3K
10:45 12.29 12.29 12.26 12.26 54.3K
10:50 12.26 12.26 12.21 12.23 68.4K
10:55 12.23 12.24 12.22 12.22 38.3K
11:00 12.22 12.27 12.22 12.27 32.4K
11:05 12.26 12.26 12.23 12.23 60.2K
11:10 12.22 12.25 12.22 12.25 81.5K
11:15 12.25 12.26 12.23 12.23 65.3K
11:20 12.23 12.24 12.21 12.22 61.9K
11:25 12.23 12.23 12.20 12.20 37.6K
13:00 12.20 12.20 12.16 12.17 77.0K
13:05 12.17 12.19 12.16 12.18 65.0K
13:10 12.18 12.19 12.17 12.17 65.8K
13:15 12.17 12.19 12.16 12.16 113.6K
13:20 12.16 12.19 12.16 12.17 66.9K
13:25 12.16 12.18 12.15 12.15 117.5K
13:30 12.15 12.15 12.12 12.14 46.7K
13:35 12.14 12.15 12.12 12.12 35.9K
13:40 12.12 12.13 12.11 12.12 53.6K
13:45 12.11 12.14 12.10 12.14 113.6K
13:50 12.13 12.14 12.08 12.10 53.9K
13:55 12.09 12.09 12.06 12.06 99.9K
14:00 12.06 12.09 12.06 12.09 131.9K
14:05 12.10 12.10 12.08 12.09 35.3K
14:10 12.10 12.10 12.08 12.08 50.3K
14:15 12.08 12.10 12.07 12.09 80.8K
14:20 12.09 12.11 12.07 12.07 97.7K
14:25 12.08 12.08 12.06 12.07 131.1K
14:30 12.07 12.10 12.06 12.07 92.3K
14:35 12.07 12.09 12.06 12.06 163.3K
14:40 12.07 12.10 12.06 12.08 122.5K
14:45 12.09 12.12 12.08 12.08 168.1K
14:50 12.09 12.10 12.07 12.08 266.2K
14:55 12.08 12.08 12.06 12.06 84.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 12.12 12.27 12.06 12.07 5.3M
2025-09-29 12.01 12.17 11.83 12.10 5.6M
2025-09-26 12.14 12.29 12.03 12.06 6.0M
2025-09-25 12.24 12.41 12.18 12.18 6.5M
2025-09-24 12.00 12.33 11.87 12.32 8.0M
2025-09-23 12.33 12.35 11.72 12.05 9.8M
2025-09-22 12.37 12.41 12.15 12.29 6.2M
2025-09-19 12.43 12.69 12.28 12.33 9.1M
2025-09-18 12.60 12.79 12.25 12.40 13.2M
2025-09-17 12.45 12.77 12.38 12.69 10.3M
2025-09-16 12.33 12.53 12.26 12.53 7.5M
2025-09-15 12.43 12.45 12.22 12.36 6.2M
2025-09-12 12.55 12.62 12.40 12.41 8.2M
2025-09-11 12.24 12.55 12.15 12.53 9.7M
2025-09-10 12.19 12.42 12.19 12.32 8.1M
2025-09-09 12.47 12.48 12.06 12.14 8.1M
2025-09-08 12.38 12.53 12.26 12.47 8.7M
2025-09-05 12.25 12.45 12.04 12.42 9.6M
2025-09-04 12.26 12.45 11.89 12.11 13.2M
2025-09-03 13.19 13.26 12.17 12.24 19.3M
2025-09-02 13.51 13.60 12.83 13.18 15.2M
2025-09-01 13.89 13.89 13.50 13.57 15.1M
2025-08-29 13.47 14.09 13.37 13.97 22.9M
2025-08-28 13.40 13.66 13.01 13.61 18.2M
2025-08-27 13.95 13.98 13.35 13.39 19.7M
2025-08-26 14.40 14.40 13.86 13.98 22.2M
2025-08-25 14.59 14.59 14.30 14.35 23.0M
2025-08-22 14.44 14.68 14.28 14.59 20.5M
2025-08-21 14.59 14.83 14.44 14.65 24.8M
2025-08-20 14.50 14.65 14.16 14.48 22.9M
2025-08-19 14.26 14.66 14.06 14.40 26.8M
2025-08-18 14.23 14.52 14.20 14.41 28.3M
2025-08-15 14.34 14.86 14.15 14.30 36.0M
2025-08-14 14.36 14.54 13.51 13.56 34.6M
2025-08-13 14.32 14.98 14.31 14.53 27.1M
2025-08-12 15.39 15.42 14.50 14.52 34.4M
2025-08-11 15.32 15.75 15.23 15.36 30.3M
2025-08-08 15.35 15.80 15.06 15.31 31.4M
2025-08-07 16.25 16.29 15.31 15.63 50.7M
2025-08-06 14.77 16.40 14.72 16.38 70.1M
2025-08-05 15.19 16.00 14.88 15.05 47.7M
2025-08-04 14.68 15.68 14.56 15.19 50.2M
2025-08-01 14.56 16.15 14.27 15.54 60.1M
2025-07-31 15.37 16.01 14.80 14.95 56.9M
2025-07-30 16.36 16.50 15.30 15.47 62.9M
2025-07-29 14.36 17.19 14.30 16.03 87.5M
2025-07-28 13.55 14.50 13.55 14.39 41.1M
2025-07-25 14.87 15.44 13.77 13.99 63.3M
2025-07-24 13.75 15.89 13.56 15.16 78.4M
2025-07-23 13.55 14.77 13.30 13.85 55.1M
2025-07-22 13.66 14.79 13.51 14.04 68.6M
2025-07-21 13.19 13.98 13.05 13.65 40.3M
2025-07-18 13.02 13.57 12.84 13.33 40.5M
2025-07-17 13.05 13.40 12.92 13.19 38.7M
2025-07-16 13.33 13.70 13.07 13.12 37.4M
2025-07-15 14.02 14.16 13.26 13.44 45.9M
2025-07-14 13.07 14.86 13.01 14.01 77.4M
2025-07-11 12.30 13.21 12.21 12.88 39.4M
2025-07-10 12.86 12.95 12.30 12.37 42.9M
2025-07-09 13.08 14.00 12.69 13.31 61.5M
2025-07-08 13.09 13.15 12.72 13.15 36.7M
2025-07-07 12.60 13.61 12.42 13.38 60.0M
2025-07-04 12.55 12.83 12.37 12.72 40.3M
2025-07-03 12.81 13.12 12.41 12.70 50.6M
2025-07-02 13.81 14.05 12.80 13.01 72.6M
2025-07-01 15.69 16.00 13.86 14.26 108.5M
2025-06-30 13.16 15.48 13.16 15.48 114.9M
2025-06-27 11.04 12.90 10.91 12.90 101.6M
2025-06-26 8.98 10.75 8.92 10.75 44.4M
2025-06-25 8.88 9.01 8.84 8.96 9.3M
2025-06-24 8.81 8.96 8.80 8.89 11.2M
2025-06-23 8.58 8.93 8.52 8.89 10.2M
2025-06-20 8.60 8.83 8.53 8.76 9.5M
2025-06-19 8.89 8.91 8.50 8.61 9.6M
2025-06-18 8.60 9.05 8.55 8.83 13.0M
2025-06-17 8.64 8.69 8.51 8.62 4.7M
2025-06-16 8.38 8.75 8.35 8.64 8.6M
2025-06-13 8.49 8.55 8.35 8.39 4.4M
2025-06-12 8.46 8.57 8.44 8.52 3.8M
2025-06-11 8.55 8.60 8.47 8.50 3.9M
2025-06-10 8.62 8.69 8.41 8.53 4.9M
2025-06-09 8.60 8.70 8.56 8.58 5.1M
2025-06-06 8.55 8.59 8.48 8.58 4.4M
2025-06-05 8.47 8.53 8.35 8.52 5.2M
2025-06-04 8.33 8.54 8.30 8.47 5.2M
2025-06-03 8.24 8.42 8.22 8.33 4.2M
2025-05-30 8.43 8.44 8.20 8.23 3.9M
2025-05-29 8.23 8.44 8.23 8.44 4.8M
2025-05-28 8.32 8.37 8.23 8.27 3.0M
2025-05-27 8.26 8.35 8.20 8.33 3.2M
2025-05-26 8.21 8.36 8.19 8.29 3.3M
2025-05-23 8.25 8.35 8.13 8.17 4.3M
2025-05-22 8.25 8.41 8.22 8.23 3.9M
2025-05-21 8.42 8.46 8.23 8.31 4.3M
2025-05-20 8.36 8.43 8.24 8.42 5.5M
2025-05-19 8.31 8.42 8.18 8.36 5.7M
2025-05-16 8.18 8.39 8.16 8.25 5.2M
2025-05-15 8.31 8.33 8.16 8.18 4.9M
2025-05-14 8.32 8.41 8.22 8.24 6.4M
2025-05-13 8.66 8.68 8.30 8.36 10.7M
2025-05-12 8.28 8.75 8.25 8.60 20.4M
2025-05-09 8.46 8.63 8.20 8.27 19.1M
2025-05-08 8.00 8.84 7.97 8.56 21.2M
2025-05-07 7.90 8.12 7.89 8.03 6.3M
2025-05-06 7.62 7.85 7.62 7.85 4.2M
2025-04-30 7.48 7.65 7.46 7.59 3.8M
2025-04-29 7.31 7.53 7.28 7.48 4.0M
2025-04-28 7.44 7.50 7.27 7.36 4.4M
2025-04-25 7.50 7.59 7.39 7.49 5.0M
2025-04-24 7.50 7.64 7.39 7.51 5.4M
2025-04-23 7.43 7.55 7.43 7.54 5.6M
2025-04-22 7.40 7.51 7.37 7.43 5.7M
2025-04-21 7.27 7.50 7.20 7.45 9.4M
2025-04-18 7.07 7.48 7.06 7.32 12.0M
2025-04-17 6.86 7.23 6.86 7.08 8.2M
2025-04-16 7.07 7.34 6.79 6.95 10.0M
2025-04-15 7.03 7.14 6.98 7.07 4.5M
2025-04-14 7.02 7.20 7.02 7.09 4.4M
2025-04-11 6.83 7.05 6.83 6.94 4.7M
2025-04-10 6.93 7.12 6.85 6.87 8.0M
2025-04-09 6.38 6.87 5.87 6.83 9.8M
2025-04-08 6.40 6.64 6.26 6.44 8.2M
2025-04-07 7.07 7.40 6.22 6.24 10.7M
2025-04-03 7.77 7.91 7.64 7.77 4.3M
2025-04-02 7.73 7.93 7.73 7.81 3.9M
2025-04-01 7.72 7.88 7.72 7.77 4.2M
2025-03-31 7.61 7.70 7.49 7.68 5.1M
2025-03-28 7.95 8.00 7.69 7.72 4.2M
2025-03-27 8.08 8.08 7.78 7.92 5.2M
2025-03-26 7.86 8.16 7.84 8.08 6.4M
2025-03-25 7.81 8.01 7.75 7.92 7.9M
2025-03-24 8.41 8.49 7.65 7.88 9.8M
2025-03-21 8.50 8.58 8.31 8.38 8.0M
2025-03-20 8.51 8.68 8.48 8.54 7.1M
2025-03-19 8.62 8.65 8.49 8.55 9.0M
2025-03-18 8.60 8.96 8.53 8.69 15.1M
2025-03-17 8.61 8.63 8.49 8.56 4.7M
2025-03-14 8.43 8.59 8.33 8.59 6.3M
2025-03-13 8.49 8.58 8.25 8.46 6.2M
2025-03-12 8.42 8.64 8.42 8.53 7.4M
2025-03-11 8.30 8.43 8.21 8.42 4.1M
2025-03-10 8.44 8.50 8.28 8.35 3.9M
2025-03-07 8.44 8.59 8.38 8.43 5.2M
2025-03-06 8.46 8.56 8.43 8.50 6.1M
2025-03-05 8.27 8.47 8.24 8.47 6.0M
2025-03-04 8.05 8.37 7.99 8.30 6.2M
2025-03-03 8.12 8.32 8.02 8.08 6.2M
2025-02-28 8.39 8.40 8.05 8.06 4.8M
2025-02-27 8.48 8.51 8.24 8.40 4.8M
2025-02-26 8.45 8.57 8.38 8.50 4.1M
2025-02-25 8.38 8.54 8.31 8.40 4.1M
2025-02-24 8.50 8.55 8.36 8.46 3.8M
2025-02-21 8.44 8.54 8.33 8.51 3.7M
2025-02-20 8.36 8.45 8.28 8.44 4.0M
2025-02-19 8.23 8.36 8.13 8.35 3.3M
2025-02-18 8.37 8.45 8.10 8.13 4.0M
2025-02-17 8.25 8.40 8.24 8.37 3.7M
2025-02-14 8.26 8.30 8.17 8.23 2.8M
2025-02-13 8.39 8.42 8.18 8.18 3.1M
2025-02-12 8.29 8.40 8.29 8.37 3.4M
2025-02-11 8.39 8.40 8.22 8.34 4.5M
2025-02-10 8.13 8.35 8.10 8.35 5.0M
2025-02-07 8.12 8.23 7.97 8.08 4.3M
2025-02-06 7.88 8.09 7.82 8.09 5.1M
2025-02-05 7.79 7.95 7.78 7.85 4.1M
2025-01-27 7.85 7.96 7.68 7.69 4.0M
2025-01-24 7.72 7.86 7.68 7.86 3.8M
2025-01-23 7.85 7.98 7.75 7.79 4.2M
2025-01-22 7.82 7.82 7.66 7.74 3.5M
2025-01-21 7.80 7.90 7.61 7.73 4.0M
2025-01-20 7.53 7.78 7.46 7.76 6.5M
2025-01-17 7.43 7.55 7.40 7.50 3.6M
2025-01-16 7.58 7.73 7.42 7.51 3.7M
2025-01-15 7.62 7.68 7.52 7.58 3.8M
2025-01-14 7.21 7.60 7.20 7.59 5.6M
2025-01-13 6.94 7.20 6.75 7.13 4.3M
2025-01-10 7.46 7.50 7.05 7.05 4.5M
2025-01-09 7.37 7.53 7.32 7.43 3.7M
2025-01-08 7.56 7.56 7.14 7.40 5.4M
2025-01-07 7.20 7.52 7.15 7.51 4.9M
2025-01-06 7.19 7.26 6.83 7.17 5.6M
2025-01-03 7.74 7.77 7.17 7.17 7.1M
2025-01-02 7.97 8.02 7.59 7.68 6.0M