运机集团

001288
🏛️ 中国 →
25.70
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 18.21 18.29 17.81 17.81 6.6M
2021-12-30 18.25 18.55 18.21 18.25 5.9M
2021-12-29 18.40 18.76 17.90 18.42 7.8M
2021-12-28 18.50 18.71 18.18 18.54 9.0M
2021-12-27 18.70 18.75 18.10 18.53 10.8M
2021-12-24 19.18 19.88 18.75 18.75 19.4M
2021-12-23 20.86 21.89 20.83 20.83 8.8M
2021-12-22 25.43 25.43 23.12 23.14 29.6M
2021-12-21 22.82 23.12 22.00 23.12 6.3M
2021-12-20 19.31 21.02 18.05 21.02 17.1M
2021-12-17 17.39 19.11 17.35 19.11 11.1M
2021-12-16 17.32 17.78 17.18 17.37 7.4M
2021-12-15 17.50 17.97 17.36 17.40 9.9M
2021-12-14 16.90 17.33 16.76 17.23 5.9M
2021-12-13 16.80 17.22 16.62 16.98 4.0M
2021-12-10 16.75 17.31 16.74 16.94 5.0M
2021-12-09 16.53 17.17 16.42 16.90 5.2M
2021-12-08 16.58 16.59 16.42 16.49 2.4M
2021-12-07 16.18 16.88 16.14 16.62 4.4M
2021-12-06 16.40 16.40 16.14 16.19 2.8M
2021-12-03 16.60 16.68 16.12 16.42 3.1M
2021-12-02 16.81 16.97 16.57 16.61 3.1M
2021-12-01 16.67 16.95 16.66 16.88 2.5M
2021-11-30 16.89 17.13 16.68 16.77 3.2M
2021-11-29 16.80 16.97 16.50 16.83 3.1M
2021-11-26 17.23 17.61 17.10 17.19 4.3M
2021-11-25 17.39 17.53 17.08 17.33 5.7M
2021-11-24 16.80 17.66 16.80 17.46 7.7M
2021-11-23 17.01 17.16 16.82 16.87 4.5M
2021-11-22 16.96 17.23 16.96 17.16 3.7M
2021-11-19 17.08 17.18 16.69 16.99 4.5M
2021-11-18 17.80 17.80 17.01 17.05 8.4M
2021-11-17 17.80 18.14 17.55 17.88 7.9M
2021-11-16 17.35 18.88 17.21 18.26 11.9M
2021-11-15 17.21 17.95 17.19 17.60 9.1M
2021-11-12 16.86 17.35 16.80 17.35 8.2M
2021-11-11 16.60 17.50 16.56 17.12 8.5M
2021-11-10 16.60 16.78 16.37 16.72 6.1M
2021-11-09 16.55 17.27 16.55 16.83 8.0M
2021-11-08 18.00 18.00 16.60 16.94 13.6M
2021-11-05 16.18 17.79 15.90 17.79 14.4M
2021-11-04 15.68 16.57 15.60 16.17 9.7M
2021-11-03 17.19 17.19 16.25 16.25 12.2M
2021-11-02 18.00 19.53 18.00 18.05 15.5M
2021-11-01 17.46 20.95 17.46 20.00 19.4M