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
2024-12-31 30.56 31.20 30.30 30.55 1.1M
2024-12-30 30.70 30.90 29.91 30.56 1.0M
2024-12-27 30.65 31.58 30.40 30.67 1.7M
2024-12-26 30.95 31.08 30.05 30.64 1.5M
2024-12-25 31.23 31.23 29.76 29.86 1.5M
2024-12-24 30.53 31.62 30.53 31.55 1.7M
2024-12-23 34.00 34.00 30.20 32.02 4.0M
2024-12-20 32.10 33.70 32.00 33.14 3.0M
2024-12-19 31.12 32.94 30.94 32.10 2.9M
2024-12-18 31.84 32.00 30.98 31.18 1.2M
2024-12-17 30.93 31.80 30.62 31.26 1.5M
2024-12-16 30.38 31.22 30.10 30.93 1.5M
2024-12-13 31.89 32.00 30.40 30.46 1.8M
2024-12-12 31.68 32.32 31.30 31.89 2.1M
2024-12-11 31.19 31.65 30.97 31.46 1.7M
2024-12-10 31.60 31.65 30.80 31.18 2.0M
2024-12-09 30.67 31.74 30.31 30.90 2.1M
2024-12-06 29.57 31.68 29.57 30.67 3.8M
2024-12-05 29.70 29.95 29.24 29.55 1.0M
2024-12-04 30.00 30.39 29.40 29.82 1.3M
2024-12-03 30.47 30.50 29.41 30.00 1.7M
2024-12-02 28.86 30.44 28.42 30.44 2.5M
2024-11-29 28.37 29.15 28.20 28.79 1.3M
2024-11-28 28.80 29.35 28.16 28.59 1.6M
2024-11-27 28.75 28.88 27.80 28.88 1.4M
2024-11-26 29.58 30.00 28.80 28.85 1.6M
2024-11-25 29.28 30.40 29.17 29.84 1.8M
2024-11-22 30.38 30.78 29.15 29.26 1.3M
2024-11-21 30.40 31.07 30.20 30.44 1.1M
2024-11-20 30.99 31.50 30.30 30.60 1.9M
2024-11-19 30.30 31.98 29.98 30.86 2.1M
2024-11-18 30.44 30.70 29.10 30.13 2.6M
2024-11-15 31.86 32.90 30.00 30.44 3.2M
2024-11-14 34.23 34.74 31.87 32.26 3.4M
2024-11-13 33.00 34.40 32.50 34.04 5.1M
2024-11-12 32.50 34.05 31.69 33.29 6.7M
2024-11-11 29.59 32.55 29.30 32.55 5.2M
2024-11-08 30.00 30.60 29.17 29.59 2.3M
2024-11-07 28.21 29.57 28.21 29.30 3.3M
2024-11-06 28.08 28.68 27.80 28.02 2.8M
2024-11-05 27.65 28.18 27.41 28.02 2.8M
2024-11-04 27.40 27.82 27.10 27.77 1.4M
2024-11-01 27.30 28.00 26.61 27.16 2.4M
2024-10-31 27.20 27.42 26.86 27.16 1.2M
2024-10-30 27.05 27.53 26.28 27.36 1.8M
2024-10-29 27.58 27.91 27.14 27.30 1.3M
2024-10-28 28.23 28.88 27.20 27.75 2.2M
2024-10-25 27.08 28.10 27.08 27.82 2.6M
2024-10-24 27.30 27.50 26.95 27.10 0.7M
2024-10-23 27.89 27.89 26.90 27.17 1.3M
2024-10-22 27.32 27.84 27.12 27.72 1.2M
2024-10-21 27.21 28.10 26.85 27.34 2.4M
2024-10-18 26.50 28.00 26.02 27.21 2.5M
2024-10-17 27.60 27.99 26.35 26.50 3.2M
2024-10-16 26.82 28.94 26.02 28.21 4.0M
2024-10-15 27.29 27.70 26.70 26.78 1.4M
2024-10-14 27.18 27.78 26.97 27.52 1.8M
2024-10-11 27.99 28.12 26.80 27.08 1.5M
2024-10-10 26.82 29.22 26.82 28.27 2.8M
2024-10-09 29.82 29.83 26.85 26.88 3.1M
2024-10-08 30.90 30.98 28.20 29.83 4.6M
2024-09-30 26.80 28.51 26.40 28.16 4.3M
2024-09-27 26.13 26.86 25.90 26.53 1.4M
2024-09-26 26.00 26.15 25.69 26.07 1.2M
2024-09-25 25.30 26.00 24.88 26.00 1.3M
2024-09-24 24.20 25.32 24.20 25.01 1.2M
2024-09-23 23.97 24.50 23.66 24.10 0.7M
2024-09-20 24.30 24.45 23.75 24.01 0.4M
2024-09-19 24.25 24.55 23.85 23.96 0.7M
2024-09-18 24.34 24.54 23.79 24.24 0.5M
2024-09-13 24.74 24.94 24.22 24.30 0.5M
2024-09-12 24.81 25.14 24.71 24.75 0.4M
2024-09-11 25.11 25.18 24.75 24.89 0.4M
2024-09-10 24.91 25.32 24.68 25.11 0.6M
2024-09-09 24.10 25.18 24.07 24.96 1.1M
2024-09-06 24.75 24.85 24.11 24.23 0.8M
2024-09-05 24.87 24.94 24.66 24.79 0.4M
2024-09-04 24.80 25.06 24.51 24.84 0.5M
2024-09-03 24.78 24.98 24.72 24.84 0.4M
2024-09-02 25.01 25.11 24.73 24.77 0.7M
2024-08-30 25.15 25.28 24.85 25.08 1.0M
2024-08-29 24.74 25.35 24.73 25.14 1.2M
2024-08-28 24.51 24.87 24.22 24.50 0.7M
2024-08-27 24.45 25.00 24.45 24.62 0.5M
2024-08-26 24.02 25.18 24.02 24.63 1.1M
2024-08-23 23.82 24.23 23.82 24.02 0.5M
2024-08-22 24.39 24.41 23.78 23.83 0.6M
2024-08-21 24.14 24.44 23.99 24.24 0.5M
2024-08-20 24.95 24.96 24.29 24.35 0.6M
2024-08-19 24.70 25.05 24.70 24.78 0.5M
2024-08-16 24.99 25.17 24.72 24.86 0.6M
2024-08-15 24.96 25.37 24.86 25.07 0.5M
2024-08-14 25.18 25.45 24.80 24.96 0.6M
2024-08-13 25.56 25.58 24.85 25.12 0.6M
2024-08-12 25.12 25.55 24.85 25.29 0.5M
2024-08-09 24.72 25.57 24.72 25.17 1.0M
2024-08-08 24.73 24.98 24.30 24.72 0.5M
2024-08-07 24.70 25.15 24.65 24.73 0.6M
2024-08-06 24.38 24.93 24.30 24.70 0.8M
2024-08-05 24.69 24.81 24.07 24.35 1.1M
2024-08-02 24.78 25.04 24.21 24.71 0.8M
2024-08-01 25.70 25.87 24.78 24.87 2.1M
2024-07-31 25.60 26.14 25.17 25.80 1.5M
2024-07-30 26.42 26.64 25.35 25.60 1.4M
2024-07-29 27.52 27.69 26.35 26.36 1.6M
2024-07-26 25.18 27.72 25.18 27.50 2.7M
2024-07-25 24.95 25.68 24.66 25.30 1.0M
2024-07-24 25.80 26.32 25.18 25.20 1.3M
2024-07-23 27.02 27.28 26.00 26.11 1.8M
2024-07-22 27.00 27.61 26.70 27.26 1.4M
2024-07-19 25.90 27.50 25.90 27.11 1.7M
2024-07-18 26.63 26.63 25.62 26.32 1.5M
2024-07-17 28.50 28.88 25.60 26.66 3.3M
2024-07-16 27.68 28.05 26.30 26.65 1.8M
2024-07-15 27.21 28.08 27.21 27.60 1.2M
2024-07-12 27.10 27.65 26.80 27.49 1.3M
2024-07-11 28.50 29.91 27.37 27.39 3.2M
2024-07-10 28.04 28.88 27.84 28.48 1.5M
2024-07-09 27.59 28.06 27.00 28.05 1.2M
2024-07-08 27.80 28.05 27.43 27.65 0.9M
2024-07-05 26.90 28.00 26.30 27.77 1.2M
2024-07-04 27.09 27.86 26.81 27.00 1.0M
2024-07-03 28.20 28.22 27.00 27.06 1.6M
2024-07-02 28.12 28.55 27.66 27.84 1.2M
2024-07-01 27.53 28.79 27.50 28.37 1.6M
2024-06-28 27.91 28.70 27.23 27.68 1.9M
2024-06-27 27.19 27.92 26.83 27.51 2.6M
2024-06-26 27.28 27.46 26.76 27.23 2.1M
2024-06-25 28.43 29.10 27.00 27.35 2.8M
2024-06-24 28.21 28.84 26.69 28.45 1.7M
2024-06-21 28.20 29.16 28.20 28.71 1.2M
2024-06-20 28.19 29.00 28.02 28.50 1.5M
2024-06-19 28.95 29.56 28.29 28.60 2.0M
2024-06-18 29.36 29.36 28.58 28.96 1.9M
2024-06-17 27.38 29.48 27.05 29.43 2.6M
2024-06-14 27.34 28.18 27.20 27.37 1.9M
2024-06-13 27.50 27.88 26.82 27.40 1.8M
2024-06-12 26.26 28.42 26.08 27.75 3.1M
2024-06-11 26.20 26.63 24.40 26.53 2.2M
2024-06-07 25.79 26.39 25.44 26.31 2.4M
2024-06-06 25.27 26.60 25.06 25.68 2.9M
2024-06-05 26.30 26.79 25.36 25.40 3.3M
2024-06-04 26.80 27.19 26.11 26.57 3.8M
2024-06-03 26.13 28.46 25.25 27.21 6.7M
2024-05-31 23.54 25.87 23.54 25.87 4.4M
2024-05-30 23.40 24.30 23.16 23.52 1.4M
2024-05-29 23.05 23.27 22.75 23.09 0.7M
2024-05-28 23.43 23.50 22.66 22.95 1.0M
2024-05-27 22.98 23.54 22.75 23.50 0.9M
2024-05-24 23.00 23.50 22.60 22.98 1.2M
2024-05-23 24.05 24.05 23.10 23.20 1.2M
2024-05-22 24.40 24.44 23.69 23.95 1.2M
2024-05-21 24.65 24.83 23.83 24.46 1.2M
2024-05-20 23.93 24.69 23.68 24.46 2.1M
2024-05-17 23.92 24.49 23.20 24.00 2.0M
2024-05-16 23.58 24.59 23.23 24.25 3.2M
2024-05-15 23.50 23.73 23.25 23.38 1.1M
2024-05-14 22.88 23.78 22.88 23.52 1.4M
2024-05-13 23.77 23.77 22.53 22.91 2.3M
2024-05-10 23.60 24.28 23.40 23.84 2.0M
2024-05-09 23.36 23.89 23.36 23.60 1.2M
2024-05-08 23.68 23.97 23.21 23.58 1.1M
2024-05-07 23.17 24.14 22.90 23.96 2.2M
2024-05-06 22.53 23.23 22.04 23.15 1.9M
2024-04-30 23.32 23.78 22.26 22.39 2.4M
2024-04-29 22.98 23.53 22.75 23.21 1.4M
2024-04-26 23.09 23.36 22.60 22.98 1.2M
2024-04-25 22.24 23.44 22.24 23.12 1.7M
2024-04-24 22.21 22.79 22.04 22.54 1.5M
2024-04-23 22.84 22.94 22.20 22.36 1.9M
2024-04-22 22.80 23.94 22.10 22.79 2.6M
2024-04-19 23.70 24.50 22.71 22.98 3.3M
2024-04-18 23.39 24.37 23.18 24.09 3.0M
2024-04-17 22.07 23.35 21.82 23.17 2.5M
2024-04-16 22.00 22.79 21.31 22.10 3.0M
2024-04-15 22.68 22.89 21.55 21.94 3.8M
2024-04-12 22.70 24.56 22.51 22.90 3.8M
2024-04-11 22.81 22.99 22.32 22.89 1.7M
2024-04-10 22.36 22.72 22.06 22.40 2.4M
2024-04-09 23.10 23.10 22.00 22.14 2.6M
2024-04-08 22.00 23.08 21.73 23.04 3.5M
2024-04-03 21.98 22.38 21.60 21.83 2.6M
2024-04-02 22.45 22.45 21.55 22.10 3.5M
2024-04-01 20.61 22.46 20.33 22.46 3.9M
2024-03-29 20.18 20.86 19.74 20.42 2.5M
2024-03-28 19.00 20.20 18.80 19.98 2.3M
2024-03-27 19.04 19.76 19.01 19.39 2.2M
2024-03-26 18.85 19.23 18.44 19.19 2.2M
2024-03-25 19.10 19.40 18.72 18.72 1.1M
2024-03-22 19.11 19.50 18.94 19.23 1.3M
2024-03-21 19.43 19.55 18.90 19.15 1.5M
2024-03-20 19.64 19.75 19.31 19.43 1.3M
2024-03-19 19.84 19.95 19.48 19.68 1.6M
2024-03-18 19.20 19.95 19.00 19.88 2.1M
2024-03-15 18.48 18.79 18.25 18.78 1.2M
2024-03-14 18.05 19.07 18.05 18.70 2.2M
2024-03-13 18.13 18.29 18.00 18.11 0.7M
2024-03-12 17.65 18.26 17.59 18.13 1.6M
2024-03-11 17.69 17.88 17.24 17.64 0.9M
2024-03-08 17.46 17.88 17.40 17.69 1.5M
2024-03-07 17.45 17.74 17.16 17.38 1.6M
2024-03-06 16.61 17.40 16.61 17.32 2.3M
2024-03-05 16.83 17.13 16.50 16.61 2.0M
2024-03-04 17.07 17.31 16.50 16.98 2.4M
2024-03-01 17.16 17.59 16.90 17.08 4.8M
2024-02-29 15.34 16.00 15.20 15.99 2.5M
2024-02-28 16.18 16.18 15.01 15.55 3.5M
2024-02-27 16.12 16.30 15.75 15.93 1.9M
2024-02-26 16.32 16.45 15.82 16.14 1.6M
2024-02-23 16.11 16.53 16.00 16.36 2.0M
2024-02-22 15.73 16.37 15.58 16.10 1.6M
2024-02-21 15.02 15.99 14.75 15.62 2.1M
2024-02-20 14.31 15.03 14.19 15.00 1.5M
2024-02-19 14.00 14.64 13.98 14.37 1.3M
2024-02-08 12.94 14.19 12.94 14.11 3.4M
2024-02-07 12.70 13.28 11.93 12.94 4.6M
2024-02-06 12.20 13.04 11.47 12.93 4.1M
2024-02-05 12.13 12.60 11.00 12.37 5.0M
2024-02-02 13.61 13.69 12.17 12.17 3.4M
2024-02-01 13.98 13.98 12.79 13.52 2.0M
2024-01-31 14.44 14.46 13.61 13.70 1.4M
2024-01-30 15.05 15.08 14.41 14.44 1.0M
2024-01-29 15.49 15.64 14.98 15.09 1.2M
2024-01-26 15.42 15.69 15.27 15.48 0.9M
2024-01-25 14.67 15.42 14.59 15.34 1.3M
2024-01-24 14.69 15.01 14.10 14.65 1.7M
2024-01-23 14.70 14.83 14.31 14.61 1.4M
2024-01-22 15.82 15.92 14.70 14.73 1.8M
2024-01-19 16.26 16.26 15.89 15.92 1.2M
2024-01-18 16.30 16.62 15.82 16.23 1.7M
2024-01-17 16.84 16.87 16.39 16.42 0.9M
2024-01-16 17.00 17.00 16.61 16.83 0.9M
2024-01-15 16.80 16.97 16.57 16.94 1.2M
2024-01-12 16.98 17.02 16.75 16.77 0.9M
2024-01-11 16.96 17.01 16.77 16.98 1.0M
2024-01-10 16.94 17.17 16.58 16.88 1.2M
2024-01-09 16.79 17.12 16.67 16.91 1.1M
2024-01-08 16.85 17.03 16.74 16.78 1.2M
2024-01-05 17.01 17.25 16.70 16.85 1.1M
2024-01-04 17.02 17.09 16.91 17.04 0.9M
2024-01-03 16.97 17.05 16.81 16.99 1.2M
2024-01-02 16.95 17.20 16.86 16.98 1.5M