丝路视觉

300556
🏛️ 中国 →
19.71
最后更新: 2025-09-26
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 19.77 19.90 19.56 19.78 383.2K
09:35 19.76 19.84 19.72 19.72 81.5K
09:40 19.73 19.78 19.69 19.70 73.1K
09:45 19.73 19.75 19.66 19.66 103.9K
09:50 19.68 19.78 19.68 19.70 117.5K
09:55 19.70 19.71 19.56 19.56 129.5K
10:00 19.56 19.61 19.49 19.59 103.5K
10:05 19.59 19.66 19.58 19.62 37.1K
10:10 19.63 19.63 19.60 19.61 40.4K
10:15 19.61 19.62 19.57 19.60 74.3K
10:20 19.61 19.61 19.52 19.57 31.9K
10:25 19.57 19.66 19.55 19.66 36.6K
10:30 19.67 19.72 19.64 19.68 54.6K
10:35 19.66 19.69 19.65 19.66 19.8K
10:40 19.66 19.67 19.59 19.63 52.4K
10:45 19.63 19.67 19.60 19.60 28.6K
10:50 19.61 19.63 19.60 19.62 68.7K
10:55 19.61 19.63 19.57 19.62 26.5K
11:00 19.62 19.64 19.57 19.62 59.0K
11:05 19.60 19.60 19.56 19.57 12.8K
11:10 19.57 19.57 19.55 19.55 21.8K
11:15 19.55 19.59 19.55 19.56 17.9K
11:20 19.55 19.63 19.55 19.60 24.8K
11:25 19.60 19.62 19.58 19.62 19.3K
11:30 19.62 19.62 19.62 19.62 0.3K
13:00 19.62 19.62 19.56 19.57 84.5K
13:05 19.57 19.60 19.54 19.58 100.5K
13:10 19.57 19.62 19.54 19.62 102.5K
13:15 19.62 19.62 19.58 19.58 47.8K
13:20 19.59 19.65 19.57 19.65 85.8K
13:25 19.62 19.62 19.59 19.61 22.0K
13:30 19.61 19.61 19.55 19.56 40.3K
13:35 19.55 19.55 19.53 19.55 32.4K
13:40 19.55 19.55 19.48 19.48 130.5K
13:45 19.49 19.52 19.47 19.51 42.8K
13:50 19.52 19.52 19.49 19.49 20.8K
13:55 19.49 19.49 19.46 19.47 93.1K
14:00 19.48 19.50 19.46 19.46 43.1K
14:05 19.47 19.50 19.44 19.50 55.3K
14:10 19.50 19.58 19.50 19.58 18.9K
14:15 19.58 19.68 19.57 19.68 41.1K
14:20 19.68 19.74 19.68 19.73 299.1K
14:25 19.70 19.72 19.68 19.69 69.4K
14:30 19.70 19.85 19.70 19.83 140.3K
14:35 19.83 19.87 19.77 19.81 148.9K
14:40 19.83 19.83 19.73 19.73 76.6K
14:45 19.73 19.80 19.72 19.73 94.0K
14:50 19.73 19.73 19.68 19.68 143.0K
14:55 19.69 19.74 19.68 19.74 73.8K
15:40 19.74 19.74 19.74 19.74 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 20.35 20.36 19.68 19.71 4.8M
2025-09-25 20.10 21.16 20.10 20.42 7.7M
2025-09-24 19.18 20.06 19.12 20.02 4.6M
2025-09-23 19.68 19.77 18.74 19.36 5.0M
2025-09-22 19.78 19.99 19.44 19.74 3.7M
2025-09-19 19.93 20.18 19.50 19.67 4.4M
2025-09-18 20.51 20.62 19.72 19.92 6.2M
2025-09-17 20.58 20.99 20.46 20.63 3.3M
2025-09-16 20.32 20.69 20.15 20.66 3.5M
2025-09-15 20.44 20.44 20.15 20.30 2.6M
2025-09-12 20.56 20.80 20.38 20.44 4.1M
2025-09-11 20.31 20.64 19.99 20.64 3.9M
2025-09-10 20.30 20.61 20.20 20.40 3.3M
2025-09-09 20.68 20.77 20.08 20.17 3.5M
2025-09-08 20.66 20.94 20.54 20.71 3.4M
2025-09-05 20.40 20.72 20.06 20.70 5.1M
2025-09-04 20.03 20.50 19.98 20.40 7.2M
2025-09-03 20.71 20.89 19.87 19.99 6.2M
2025-09-02 21.49 21.60 20.28 20.61 7.7M
2025-09-01 21.24 22.13 21.23 21.39 7.4M
2025-08-29 21.48 21.57 20.97 21.13 6.3M
2025-08-28 21.54 21.99 20.66 21.55 10.0M
2025-08-27 22.62 22.98 21.70 21.74 12.5M
2025-08-26 22.24 22.66 22.02 22.39 9.7M
2025-08-25 22.27 22.60 22.01 22.34 10.3M
2025-08-22 22.00 22.23 21.70 22.11 7.8M
2025-08-21 22.09 22.36 21.87 21.99 9.3M
2025-08-20 21.96 22.37 21.60 21.79 8.4M
2025-08-19 21.84 22.03 21.68 21.80 8.7M
2025-08-18 21.34 22.39 21.30 22.21 12.8M
2025-08-15 20.91 21.28 20.91 21.20 5.6M
2025-08-14 21.75 21.76 20.87 21.03 7.5M
2025-08-13 21.89 21.90 21.50 21.56 6.5M
2025-08-12 21.95 21.99 21.44 21.75 7.8M
2025-08-11 21.60 21.93 21.53 21.86 8.1M
2025-08-08 22.40 22.40 21.30 21.73 12.2M
2025-08-07 22.63 22.95 22.27 22.42 15.0M
2025-08-06 21.92 23.08 21.92 22.89 22.1M
2025-08-05 22.30 22.30 21.55 21.72 13.4M
2025-08-04 21.48 22.57 21.05 22.30 19.9M
2025-08-01 20.93 21.35 20.72 21.20 7.6M
2025-07-31 20.73 21.14 20.60 20.76 6.1M
2025-07-30 20.95 21.19 20.56 20.82 5.9M
2025-07-29 21.02 21.15 20.74 20.99 6.4M
2025-07-28 21.17 21.23 20.84 21.06 7.0M
2025-07-25 20.67 21.50 20.43 21.17 11.9M
2025-07-24 20.55 20.74 20.38 20.67 7.2M
2025-07-23 20.88 21.05 20.48 20.60 9.7M
2025-07-22 21.41 21.59 20.90 21.04 12.2M
2025-07-21 20.89 22.43 20.89 21.59 19.0M
2025-07-18 21.22 22.00 20.84 21.46 25.1M
2025-07-17 19.91 21.30 19.80 20.78 17.9M
2025-07-16 19.81 20.10 19.76 19.91 3.7M
2025-07-15 19.92 19.99 19.50 19.79 3.5M
2025-07-14 20.05 20.07 19.69 19.96 3.3M
2025-07-11 19.95 20.08 19.72 19.98 3.8M
2025-07-10 19.85 20.02 19.72 19.90 3.0M
2025-07-09 19.82 20.13 19.71 19.90 4.5M
2025-07-08 19.65 19.86 19.50 19.82 3.9M
2025-07-07 19.44 19.69 19.30 19.60 2.8M
2025-07-04 19.80 19.95 19.40 19.49 3.8M
2025-07-03 19.55 19.76 19.52 19.65 2.9M
2025-07-02 19.72 19.83 19.41 19.60 3.6M
2025-07-01 19.97 20.06 19.51 19.73 3.8M
2025-06-30 19.61 20.07 19.59 19.87 5.1M
2025-06-27 19.55 19.86 19.38 19.59 4.6M
2025-06-26 19.37 19.63 19.35 19.49 4.0M
2025-06-25 19.28 19.41 19.08 19.40 4.2M
2025-06-24 18.90 19.24 18.78 19.21 4.2M
2025-06-23 18.10 18.82 18.10 18.79 4.3M
2025-06-20 18.79 18.88 18.12 18.15 3.5M
2025-06-19 19.16 19.20 18.56 18.67 3.2M
2025-06-18 19.09 19.31 19.00 19.19 2.4M
2025-06-17 19.31 19.42 19.07 19.29 3.6M
2025-06-16 18.74 19.47 18.69 19.36 5.2M
2025-06-13 19.18 19.25 18.69 18.82 4.1M
2025-06-12 19.07 19.40 18.90 19.20 4.4M
2025-06-11 18.95 19.25 18.81 19.08 3.4M
2025-06-10 19.23 19.30 18.61 18.94 4.0M
2025-06-09 19.02 19.27 18.94 19.22 3.4M
2025-06-06 19.08 19.16 18.88 19.07 3.4M
2025-06-05 18.90 19.09 18.79 19.06 3.4M
2025-06-04 18.75 18.98 18.66 18.86 2.7M
2025-06-03 18.61 19.04 18.61 18.70 3.8M
2025-05-30 19.01 19.07 18.68 18.70 3.4M
2025-05-29 18.61 19.17 18.56 19.10 5.3M
2025-05-28 18.48 18.80 18.19 18.58 3.5M
2025-05-27 18.73 18.76 18.30 18.49 2.7M
2025-05-26 18.09 18.54 18.08 18.53 2.6M
2025-05-23 18.48 18.65 18.07 18.09 3.1M
2025-05-22 18.56 18.86 18.45 18.56 3.0M
2025-05-21 18.90 18.95 18.56 18.69 2.9M
2025-05-20 18.75 19.09 18.61 19.05 3.2M
2025-05-19 18.61 18.92 18.49 18.75 3.6M
2025-05-16 18.21 18.74 18.16 18.56 3.2M
2025-05-15 18.44 18.49 18.11 18.35 2.7M
2025-05-14 18.53 18.70 18.25 18.53 3.6M
2025-05-13 18.70 18.94 18.42 18.46 3.5M
2025-05-12 18.49 18.75 18.34 18.60 3.0M
2025-05-09 18.67 18.77 18.22 18.29 4.7M
2025-05-08 18.17 18.82 18.17 18.77 4.3M
2025-05-07 18.68 18.70 18.07 18.25 4.6M
2025-05-06 17.90 18.57 17.90 18.31 5.0M
2025-04-30 17.57 17.90 17.28 17.78 4.1M
2025-04-29 16.99 17.38 16.75 17.32 3.9M
2025-04-28 16.82 17.40 16.82 16.94 4.9M
2025-04-25 16.83 17.00 16.65 16.70 2.7M
2025-04-24 17.18 17.20 16.67 16.75 3.1M
2025-04-23 17.11 17.33 17.06 17.17 3.6M
2025-04-22 17.08 17.25 16.89 17.05 2.8M
2025-04-21 16.76 17.12 16.60 17.07 2.3M
2025-04-18 16.79 16.90 16.53 16.76 2.3M
2025-04-17 16.70 17.02 16.67 16.81 2.8M
2025-04-16 17.00 17.15 16.49 16.78 3.7M
2025-04-15 17.22 17.37 16.90 17.14 2.9M
2025-04-14 17.09 17.30 16.91 17.09 3.8M
2025-04-11 16.79 17.04 16.60 16.79 4.3M
2025-04-10 16.95 17.18 16.68 16.79 5.7M
2025-04-09 15.47 16.50 14.51 16.40 6.7M
2025-04-08 15.47 16.41 15.16 15.74 7.1M
2025-04-07 17.70 17.70 14.92 15.09 8.6M
2025-04-03 18.58 18.95 18.51 18.64 2.7M
2025-04-02 18.68 19.10 18.66 18.80 2.5M
2025-04-01 18.69 19.04 18.69 18.72 2.9M
2025-03-31 18.56 18.78 18.15 18.66 4.2M
2025-03-28 18.98 19.18 18.60 18.85 4.1M
2025-03-27 18.98 19.12 18.50 18.94 3.9M
2025-03-26 18.77 19.19 18.73 18.94 3.6M
2025-03-25 19.25 19.25 18.61 18.78 4.4M
2025-03-24 19.96 20.02 18.66 19.12 6.6M
2025-03-21 20.40 20.40 19.70 19.83 5.3M
2025-03-20 20.59 20.88 20.43 20.48 4.2M
2025-03-19 20.93 21.09 20.56 20.70 5.1M
2025-03-18 21.19 21.40 20.91 21.07 5.3M
2025-03-17 21.35 21.49 21.00 21.15 5.2M
2025-03-14 20.95 21.48 20.70 21.37 6.6M
2025-03-13 21.59 21.59 20.72 21.09 8.3M
2025-03-12 21.44 21.95 21.44 21.66 9.7M
2025-03-11 20.80 21.84 20.78 21.44 7.4M
2025-03-10 21.33 21.43 20.85 21.22 6.3M
2025-03-07 21.50 22.22 21.18 21.40 10.8M
2025-03-06 20.90 21.86 20.90 21.58 12.5M
2025-03-05 20.66 20.79 20.20 20.72 6.9M
2025-03-04 20.38 20.78 20.17 20.70 6.4M
2025-03-03 20.46 20.91 20.21 20.46 8.5M
2025-02-28 22.00 22.09 20.29 20.32 14.3M
2025-02-27 22.12 22.56 21.55 22.27 20.2M
2025-02-26 23.00 24.24 22.11 22.56 28.0M
2025-02-25 21.60 21.88 21.30 21.50 8.4M
2025-02-24 22.12 22.24 21.73 21.98 12.1M
2025-02-21 22.01 22.47 21.55 22.40 18.3M
2025-02-20 21.80 21.94 21.34 21.58 10.8M
2025-02-19 20.95 21.49 20.74 21.48 11.1M
2025-02-18 23.13 23.40 20.77 20.87 19.2M
2025-02-17 23.33 23.80 22.21 22.56 21.3M
2025-02-14 22.81 23.69 22.20 22.97 24.8M
2025-02-13 22.94 23.16 21.82 22.52 21.3M
2025-02-12 23.35 23.49 22.52 22.93 22.4M
2025-02-11 22.30 24.79 21.88 23.31 33.4M
2025-02-10 21.83 23.19 21.40 22.36 28.1M
2025-02-07 20.49 23.00 20.10 22.25 30.5M
2025-02-06 19.56 20.20 19.10 20.12 13.5M
2025-02-05 19.66 19.98 19.10 19.56 13.2M
2025-01-27 19.64 19.94 18.72 18.80 9.6M
2025-01-24 17.46 19.36 17.20 19.23 17.9M
2025-01-23 17.98 18.35 17.59 17.59 6.9M
2025-01-22 18.35 18.38 17.60 17.68 7.0M
2025-01-21 18.90 18.97 18.11 18.40 7.7M
2025-01-20 18.10 18.57 17.86 18.35 7.9M
2025-01-17 18.20 18.30 17.80 17.80 6.7M
2025-01-16 18.26 18.95 18.17 18.26 7.1M
2025-01-15 18.35 18.65 18.18 18.26 7.0M
2025-01-14 17.45 18.36 17.45 18.35 9.3M
2025-01-13 16.88 17.48 16.41 17.30 5.7M
2025-01-10 17.90 18.13 17.08 17.08 6.4M
2025-01-09 17.50 18.16 17.46 17.90 6.7M
2025-01-08 17.70 18.00 17.06 17.74 7.6M
2025-01-07 17.29 17.88 17.18 17.85 6.9M
2025-01-06 17.49 17.73 16.81 17.28 7.1M
2025-01-03 19.05 19.24 17.50 17.56 12.1M
2025-01-02 18.88 19.78 18.56 18.97 10.8M