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
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
2022-12-30 17.25 17.75 17.12 17.57 2.3M
2022-12-29 17.20 17.75 17.09 17.11 2.2M
2022-12-28 17.46 17.61 17.16 17.25 1.5M
2022-12-27 17.78 17.87 17.45 17.52 1.4M
2022-12-26 17.47 17.77 17.47 17.61 1.5M
2022-12-23 16.97 17.67 16.75 17.49 2.8M
2022-12-22 17.26 17.36 16.88 16.97 2.0M
2022-12-21 17.46 17.59 17.07 17.22 1.5M
2022-12-20 17.95 17.95 17.40 17.52 1.8M
2022-12-19 18.03 18.07 17.50 17.55 1.7M
2022-12-16 18.60 18.60 17.96 18.03 2.3M
2022-12-15 18.58 18.95 18.40 18.69 1.8M
2022-12-14 18.51 18.99 18.36 18.58 2.3M
2022-12-13 18.71 18.83 18.46 18.51 1.7M
2022-12-12 18.72 18.97 18.61 18.73 1.8M
2022-12-09 19.10 19.10 18.51 18.74 2.2M
2022-12-08 19.26 19.45 18.80 18.94 1.9M
2022-12-07 19.17 19.40 19.04 19.26 2.2M
2022-12-06 19.50 19.54 19.14 19.19 2.0M
2022-12-05 19.32 19.74 19.29 19.50 2.5M
2022-12-02 18.90 19.58 18.71 19.40 3.6M
2022-12-01 18.64 19.04 18.64 18.92 2.7M
2022-11-30 18.52 18.80 18.31 18.64 2.0M
2022-11-29 18.17 18.68 18.17 18.59 1.9M
2022-11-28 18.25 18.53 18.05 18.24 2.4M
2022-11-25 18.73 18.90 18.53 18.54 2.3M
2022-11-24 18.90 19.20 18.71 18.71 3.3M
2022-11-23 19.68 19.70 18.80 18.91 4.0M
2022-11-22 19.67 20.09 19.40 19.70 4.5M
2022-11-21 19.90 20.30 19.36 19.69 4.1M
2022-11-18 20.59 21.11 19.98 20.05 6.0M
2022-11-17 21.00 21.39 20.11 20.55 6.7M
2022-11-16 20.08 21.72 20.08 20.65 9.4M
2022-11-15 19.70 20.30 19.70 19.99 4.9M
2022-11-14 19.46 19.97 19.20 19.85 5.8M
2022-11-11 20.65 20.95 19.33 19.44 8.4M
2022-11-10 19.30 20.33 19.30 20.02 8.8M
2022-11-09 19.50 19.70 19.26 19.45 4.2M
2022-11-08 20.37 20.37 19.58 19.83 6.1M
2022-11-07 19.16 20.61 18.80 20.11 10.4M
2022-11-04 18.70 19.40 18.65 19.05 5.6M
2022-11-03 19.05 19.28 18.46 18.85 8.4M
2022-11-02 20.50 20.99 19.00 19.43 13.3M
2022-11-01 17.90 18.19 17.78 18.17 2.4M
2022-10-31 17.15 17.88 17.15 17.76 2.3M
2022-10-28 17.94 17.98 17.04 17.15 2.1M
2022-10-27 17.86 18.16 17.66 17.89 2.4M
2022-10-26 17.03 17.96 17.03 17.76 2.7M
2022-10-25 17.42 17.80 17.01 17.03 2.2M
2022-10-24 17.95 18.33 17.39 17.45 2.6M
2022-10-21 17.60 18.06 17.50 17.91 2.2M
2022-10-20 17.37 17.90 17.36 17.66 2.0M
2022-10-19 17.49 17.70 17.31 17.51 1.5M
2022-10-18 17.53 17.82 17.41 17.54 2.2M
2022-10-17 17.05 17.65 16.84 17.50 2.3M
2022-10-14 17.10 17.16 16.81 16.99 2.0M
2022-10-13 16.50 16.98 16.40 16.78 1.9M
2022-10-12 16.10 16.60 15.91 16.59 1.4M
2022-10-11 16.05 16.20 15.77 16.12 1.0M
2022-10-10 16.14 16.31 15.90 16.00 1.6M
2022-09-30 16.31 16.47 16.16 16.32 1.5M
2022-09-29 16.87 16.88 16.23 16.33 1.7M
2022-09-28 17.03 17.15 16.51 16.55 1.6M
2022-09-27 16.44 17.06 16.44 17.06 1.6M
2022-09-26 17.08 17.22 16.60 16.72 1.5M
2022-09-23 17.56 17.68 17.10 17.17 1.3M
2022-09-22 17.79 17.92 17.55 17.56 1.3M
2022-09-21 17.40 17.89 17.07 17.80 1.9M
2022-09-20 17.28 17.56 17.28 17.42 1.3M
2022-09-19 17.56 17.70 17.08 17.17 1.6M
2022-09-16 17.71 18.09 17.53 17.53 2.2M
2022-09-15 18.27 18.36 17.47 17.81 2.5M
2022-09-14 18.30 18.47 18.03 18.24 2.1M
2022-09-13 18.51 18.85 18.49 18.55 1.4M
2022-09-09 18.43 18.55 18.17 18.51 1.8M
2022-09-08 18.77 18.97 18.42 18.42 2.5M
2022-09-07 18.78 18.80 18.32 18.77 3.3M
2022-09-06 18.98 19.10 18.49 18.82 3.1M
2022-09-05 19.45 19.58 18.73 18.96 2.9M
2022-09-02 18.66 19.36 18.66 19.33 4.1M
2022-09-01 19.13 19.28 18.49 18.60 3.8M
2022-08-31 19.65 20.12 18.98 19.11 4.3M
2022-08-30 19.66 20.28 19.45 19.80 3.6M
2022-08-29 19.50 19.68 19.10 19.62 3.5M
2022-08-26 20.89 20.90 19.99 19.99 6.2M
2022-08-25 22.03 22.03 20.42 20.78 9.8M
2022-08-24 21.33 22.58 21.14 21.93 13.5M
2022-08-23 21.35 21.75 20.91 21.13 7.0M
2022-08-22 21.24 21.88 20.20 21.56 11.1M
2022-08-19 20.79 22.04 20.66 20.89 12.9M
2022-08-18 20.82 20.82 20.00 20.56 6.2M
2022-08-17 20.61 20.98 20.21 20.82 5.8M
2022-08-16 20.79 20.88 20.41 20.61 3.7M
2022-08-15 20.96 21.01 20.52 20.70 3.9M
2022-08-12 20.90 21.29 20.62 20.96 6.7M
2022-08-11 20.48 21.00 20.40 20.70 5.1M
2022-08-10 20.39 20.45 19.97 20.27 3.1M
2022-08-09 20.60 20.74 20.09 20.33 4.1M
2022-08-08 20.39 20.68 20.19 20.53 3.9M
2022-08-05 20.59 20.82 20.22 20.60 5.0M
2022-08-04 20.00 20.37 19.77 20.32 3.9M
2022-08-03 19.88 20.59 19.62 19.80 5.2M
2022-08-02 20.64 20.64 19.58 19.85 7.0M
2022-08-01 21.13 21.71 20.71 21.15 7.0M
2022-07-29 21.18 22.02 20.80 21.10 9.9M
2022-07-28 20.10 22.05 19.95 21.11 12.1M
2022-07-27 20.00 20.15 19.86 19.96 3.9M
2022-07-26 19.34 20.45 19.14 20.10 6.8M
2022-07-25 19.55 19.73 19.22 19.22 2.6M
2022-07-22 19.95 20.08 19.35 19.50 3.2M
2022-07-21 19.99 20.55 19.90 19.91 4.9M
2022-07-20 19.60 20.25 19.60 20.00 5.5M
2022-07-19 18.77 19.80 18.65 19.78 6.0M
2022-07-18 18.29 18.80 18.15 18.78 3.0M
2022-07-15 18.73 18.74 18.00 18.11 3.1M
2022-07-14 18.84 19.03 18.55 18.80 2.1M
2022-07-13 18.49 19.18 18.42 18.81 2.9M
2022-07-12 19.21 19.30 18.46 18.48 3.5M
2022-07-11 19.54 19.60 18.94 19.13 4.1M
2022-07-08 18.67 20.27 18.60 19.49 7.7M
2022-07-07 19.21 19.34 18.65 18.68 4.1M
2022-07-06 19.51 19.60 18.90 19.14 4.0M
2022-07-05 19.70 20.28 19.15 19.65 5.3M
2022-07-04 19.78 19.78 19.26 19.55 2.8M
2022-07-01 19.78 19.90 19.44 19.51 3.8M
2022-06-30 19.65 20.12 19.59 19.81 5.0M
2022-06-29 19.71 20.31 19.52 19.73 7.6M
2022-06-28 19.74 19.88 19.09 19.67 5.0M
2022-06-27 19.14 19.88 19.14 19.53 6.2M
2022-06-24 19.31 19.48 19.00 19.10 5.0M
2022-06-23 19.43 19.50 18.81 19.22 5.4M
2022-06-22 20.39 20.60 19.13 19.24 10.4M
2022-06-21 18.90 20.20 18.90 19.80 10.9M
2022-06-20 18.55 19.11 18.50 18.78 3.9M
2022-06-17 18.85 19.12 18.30 18.64 5.5M
2022-06-16 17.74 19.30 17.56 18.98 9.8M
2022-06-15 17.59 18.00 17.55 17.61 4.6M
2022-06-14 18.55 18.55 16.91 17.64 8.6M
2022-06-13 18.40 18.92 18.26 18.60 4.7M
2022-06-10 18.50 19.05 18.48 18.97 2.7M
2022-06-09 19.28 19.32 18.65 18.71 4.0M
2022-06-08 19.49 19.76 18.70 19.26 5.2M
2022-06-07 19.84 19.96 19.14 19.42 5.4M
2022-06-06 19.40 19.88 19.30 19.83 5.0M
2022-06-02 19.36 19.48 19.05 19.36 4.4M
2022-06-01 19.62 19.94 19.45 19.48 6.1M
2022-05-31 19.45 20.17 19.06 19.71 7.6M
2022-05-30 19.88 19.90 19.16 19.38 6.0M
2022-05-27 19.57 19.87 19.06 19.70 8.5M
2022-05-26 19.34 19.85 18.91 19.53 10.5M
2022-05-25 18.13 19.49 17.96 19.29 9.5M
2022-05-24 18.90 19.35 18.06 18.06 7.2M
2022-05-23 19.20 19.60 18.78 18.93 6.7M
2022-05-20 18.35 18.86 18.33 18.50 4.8M
2022-05-19 18.00 18.42 17.90 18.32 4.1M
2022-05-18 18.93 18.99 18.46 18.61 5.9M
2022-05-17 18.95 18.95 17.90 18.61 7.1M
2022-05-16 18.25 19.03 18.19 19.01 8.8M
2022-05-13 18.63 18.78 17.91 18.18 4.7M
2022-05-12 18.10 18.80 17.90 18.46 5.5M
2022-05-11 18.76 19.28 18.25 18.28 7.3M
2022-05-10 18.02 18.55 17.65 18.52 4.9M
2022-05-09 18.51 18.87 17.97 18.26 5.6M
2022-05-06 18.19 18.94 17.83 18.31 6.3M
2022-05-05 18.70 19.10 18.50 18.95 7.6M
2022-04-29 18.10 19.66 18.10 19.50 7.1M
2022-04-28 18.31 18.50 17.49 17.63 5.0M
2022-04-27 17.71 18.55 17.37 18.53 5.5M
2022-04-26 18.32 19.08 18.00 18.02 5.7M
2022-04-25 20.02 20.24 18.05 18.17 6.2M
2022-04-22 21.50 21.69 20.48 20.52 5.7M
2022-04-21 22.26 23.03 21.40 21.58 5.9M
2022-04-20 23.80 23.94 22.80 23.03 6.0M
2022-04-19 22.74 23.95 22.61 23.85 7.1M
2022-04-18 22.37 22.99 21.80 22.90 3.7M
2022-04-15 23.35 23.58 22.18 22.44 5.7M
2022-04-14 23.43 24.03 23.38 23.48 4.0M
2022-04-13 24.34 24.64 23.18 23.33 7.6M
2022-04-12 24.70 26.21 24.60 24.94 8.1M
2022-04-11 25.69 25.69 24.11 24.50 9.0M
2022-04-08 28.68 28.88 25.16 25.30 12.9M
2022-04-07 27.98 29.37 27.78 28.91 14.1M
2022-04-06 27.65 28.65 27.52 28.33 10.5M
2022-04-01 26.36 28.97 26.30 28.09 14.8M
2022-03-31 26.81 27.70 26.70 27.00 9.3M
2022-03-30 27.70 27.77 26.59 27.03 9.9M
2022-03-29 27.39 28.30 26.26 27.56 12.2M
2022-03-28 27.76 29.68 27.09 27.11 15.4M
2022-03-25 27.36 29.65 26.70 28.10 19.4M
2022-03-24 27.70 27.89 26.63 27.06 11.9M
2022-03-23 28.32 28.86 27.03 28.27 21.8M
2022-03-22 25.46 30.70 25.40 29.72 29.5M
2022-03-21 25.05 26.10 24.30 25.58 10.2M
2022-03-18 24.09 24.88 23.87 24.76 6.1M
2022-03-17 24.12 24.90 23.88 24.09 7.5M
2022-03-16 23.01 23.88 22.32 23.86 6.0M
2022-03-15 23.36 23.95 22.51 22.51 5.2M
2022-03-14 24.40 24.40 23.58 23.64 5.5M
2022-03-11 23.76 24.25 23.40 24.11 5.9M
2022-03-10 23.48 24.70 23.48 24.07 7.9M
2022-03-09 23.22 23.39 21.80 23.08 7.4M
2022-03-08 25.14 25.30 23.10 23.20 9.0M
2022-03-07 24.69 25.40 24.18 25.12 8.9M
2022-03-04 23.70 26.18 23.57 24.83 11.8M
2022-03-03 24.79 24.79 23.75 23.87 6.0M
2022-03-02 24.39 24.96 24.25 24.80 6.7M
2022-03-01 24.29 25.04 24.14 24.98 7.5M
2022-02-28 24.56 24.80 23.68 24.35 5.8M
2022-02-25 24.19 24.55 23.80 23.88 3.8M
2022-02-24 24.96 25.48 23.31 23.82 7.3M
2022-02-23 24.20 25.28 24.12 25.06 6.1M
2022-02-22 25.50 25.52 23.97 24.25 7.6M
2022-02-21 25.30 25.98 25.00 25.80 5.9M
2022-02-18 25.25 25.72 24.65 25.05 5.7M
2022-02-17 25.88 26.05 25.18 25.28 5.7M
2022-02-16 25.68 26.32 25.25 26.02 7.0M
2022-02-15 25.99 26.28 25.15 25.56 4.9M
2022-02-14 25.30 26.25 25.23 25.69 4.5M
2022-02-11 26.85 27.50 25.75 25.81 8.7M
2022-02-10 27.52 27.96 27.12 27.35 7.0M
2022-02-09 26.52 27.68 26.46 27.67 7.9M
2022-02-08 26.26 26.93 25.75 26.68 6.1M
2022-02-07 27.34 27.36 25.89 26.25 5.4M
2022-01-28 27.41 27.66 26.76 26.90 5.8M
2022-01-27 28.92 28.98 26.85 26.85 8.3M
2022-01-26 29.04 29.50 27.60 28.62 9.6M
2022-01-25 30.41 31.15 28.88 29.03 9.2M
2022-01-24 30.20 31.57 30.20 31.00 7.5M
2022-01-21 30.59 32.25 30.33 30.44 10.0M
2022-01-20 32.80 33.10 30.80 31.07 15.9M
2022-01-19 32.79 34.88 32.79 33.73 12.4M
2022-01-18 34.07 35.58 32.68 33.26 17.5M
2022-01-17 33.04 35.97 33.04 34.93 20.3M
2022-01-14 32.00 33.80 31.79 32.84 13.6M
2022-01-13 33.67 33.79 32.23 32.48 12.9M
2022-01-12 33.77 33.98 32.36 33.40 14.5M
2022-01-11 36.70 36.82 33.44 33.71 17.9M
2022-01-10 35.00 37.25 34.40 35.85 17.1M
2022-01-07 37.44 40.60 36.00 36.79 26.9M
2022-01-06 36.52 39.59 34.06 38.30 28.8M
2022-01-05 38.06 40.90 35.80 37.08 40.1M
2022-01-04 30.54 35.27 29.80 35.27 14.0M