中钢洛耐

688119
🏛️ 中国 →
4.33
最后更新: 2025-09-29
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 4.25 4.25 4.23 4.23 438.4K
09:35 4.23 4.23 4.20 4.21 773.8K
09:40 4.21 4.22 4.20 4.21 658.4K
09:45 4.21 4.21 4.19 4.20 591.7K
09:50 4.20 4.20 4.18 4.18 520.0K
09:55 4.19 4.19 4.16 4.17 456.2K
10:00 4.17 4.17 4.16 4.17 433.2K
10:05 4.17 4.17 4.16 4.16 284.6K
10:10 4.17 4.17 4.15 4.16 462.1K
10:15 4.16 4.17 4.13 4.14 504.3K
10:20 4.15 4.15 4.13 4.13 114.1K
10:25 4.13 4.13 4.11 4.12 746.2K
10:30 4.12 4.12 4.10 4.12 617.7K
10:35 4.12 4.13 4.11 4.12 197.4K
10:40 4.11 4.13 4.10 4.13 280.7K
10:45 4.13 4.13 4.11 4.11 73.5K
10:50 4.12 4.14 4.11 4.14 269.1K
10:55 4.13 4.14 4.12 4.14 107.3K
11:00 4.13 4.14 4.12 4.13 117.3K
11:05 4.13 4.14 4.13 4.13 185.0K
11:10 4.13 4.15 4.13 4.13 279.2K
11:15 4.12 4.15 4.12 4.15 215.8K
11:20 4.15 4.15 4.13 4.14 44.2K
11:25 4.14 4.14 4.13 4.13 47.1K
13:00 4.13 4.14 4.12 4.13 49.9K
13:05 4.12 4.14 4.12 4.13 289.6K
13:10 4.13 4.15 4.13 4.15 222.1K
13:15 4.15 4.15 4.14 4.14 99.2K
13:20 4.13 4.14 4.13 4.13 36.3K
13:25 4.14 4.16 4.14 4.16 284.8K
13:30 4.16 4.17 4.15 4.15 115.6K
13:35 4.14 4.14 4.13 4.14 88.5K
13:40 4.13 4.14 4.13 4.13 63.5K
13:45 4.13 4.14 4.13 4.14 7.9K
13:50 4.13 4.15 4.13 4.15 99.1K
13:55 4.15 4.16 4.14 4.16 98.0K
14:00 4.16 4.16 4.14 4.14 123.7K
14:05 4.14 4.14 4.13 4.13 202.6K
14:10 4.14 4.14 4.12 4.14 93.9K
14:15 4.14 4.15 4.14 4.14 100.0K
14:20 4.16 4.16 4.15 4.16 107.0K
14:25 4.16 4.18 4.15 4.17 284.1K
14:30 4.18 4.18 4.17 4.17 188.4K
14:35 4.18 4.18 4.16 4.17 295.9K
14:40 4.17 4.17 4.16 4.17 91.8K
14:45 4.18 4.18 4.17 4.17 186.1K
14:50 4.18 4.18 4.17 4.18 187.4K
14:55 4.18 4.18 4.17 4.18 146.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 4.25 4.33 4.22 4.33 10.8M
2025-09-26 4.23 4.28 4.20 4.26 7.9M
2025-09-25 4.35 4.37 4.23 4.25 9.1M
2025-09-24 4.18 4.35 4.16 4.34 11.4M
2025-09-23 4.23 4.25 4.09 4.18 12.0M
2025-09-22 4.29 4.31 4.22 4.26 8.1M
2025-09-19 4.40 4.43 4.29 4.29 12.9M
2025-09-18 4.44 4.57 4.34 4.40 17.5M
2025-09-17 4.40 4.51 4.36 4.46 13.6M
2025-09-16 4.37 4.42 4.34 4.40 8.0M
2025-09-15 4.43 4.44 4.36 4.39 8.3M
2025-09-12 4.40 4.49 4.38 4.42 10.2M
2025-09-11 4.38 4.42 4.28 4.40 10.4M
2025-09-10 4.37 4.40 4.33 4.37 8.2M
2025-09-09 4.45 4.47 4.32 4.37 12.7M
2025-09-08 4.27 4.49 4.27 4.45 15.5M
2025-09-05 4.25 4.32 4.21 4.30 12.0M
2025-09-04 4.23 4.31 4.18 4.24 11.9M
2025-09-03 4.39 4.40 4.24 4.25 15.8M
2025-09-02 4.52 4.52 4.36 4.40 18.0M
2025-09-01 4.49 4.56 4.44 4.52 15.9M
2025-08-29 4.56 4.65 4.47 4.48 19.0M
2025-08-28 4.50 4.59 4.38 4.54 23.8M
2025-08-27 4.57 4.59 4.43 4.45 17.8M
2025-08-26 4.49 4.61 4.46 4.57 19.2M
2025-08-25 4.53 4.61 4.48 4.51 20.8M
2025-08-22 4.47 4.52 4.44 4.50 13.8M
2025-08-21 4.47 4.52 4.46 4.49 13.5M
2025-08-20 4.43 4.49 4.41 4.49 13.6M
2025-08-19 4.44 4.50 4.42 4.45 14.8M
2025-08-18 4.39 4.53 4.36 4.46 19.8M
2025-08-15 4.27 4.35 4.25 4.35 13.5M
2025-08-14 4.38 4.39 4.23 4.24 13.2M
2025-08-13 4.39 4.39 4.35 4.38 9.4M
2025-08-12 4.43 4.44 4.35 4.37 12.1M
2025-08-11 4.37 4.43 4.36 4.42 13.3M
2025-08-08 4.32 4.36 4.30 4.35 13.0M
2025-08-07 4.35 4.37 4.30 4.34 11.4M
2025-08-06 4.34 4.36 4.30 4.35 11.3M
2025-08-05 4.30 4.35 4.27 4.33 16.3M
2025-08-04 4.25 4.31 4.21 4.30 13.8M
2025-08-01 4.25 4.30 4.21 4.23 14.2M
2025-07-31 4.33 4.33 4.18 4.19 16.2M
2025-07-30 4.31 4.34 4.27 4.32 16.6M
2025-07-29 4.32 4.36 4.29 4.32 13.1M
2025-07-28 4.26 4.36 4.23 4.33 17.6M
2025-07-25 4.34 4.41 4.26 4.27 19.1M
2025-07-24 4.32 4.36 4.26 4.36 15.6M
2025-07-23 4.42 4.45 4.28 4.29 22.8M
2025-07-22 4.29 4.40 4.25 4.39 26.0M
2025-07-21 4.15 4.28 4.12 4.28 20.2M
2025-07-18 4.12 4.13 4.09 4.12 8.1M
2025-07-17 4.11 4.12 4.08 4.11 7.6M
2025-07-16 4.12 4.14 4.09 4.11 8.8M
2025-07-15 4.16 4.20 4.11 4.12 13.0M
2025-07-14 4.23 4.23 4.17 4.20 9.0M
2025-07-11 4.18 4.20 4.12 4.17 10.3M
2025-07-10 4.14 4.19 4.14 4.18 8.9M
2025-07-09 4.18 4.21 4.15 4.16 9.6M
2025-07-08 4.15 4.19 4.12 4.18 12.2M
2025-07-07 4.07 4.14 4.06 4.13 7.9M
2025-07-04 4.13 4.15 4.06 4.08 10.4M
2025-07-03 4.15 4.21 4.13 4.15 10.2M
2025-07-02 4.17 4.17 4.12 4.16 9.1M
2025-07-01 4.17 4.21 4.13 4.17 10.8M
2025-06-30 4.09 4.26 4.08 4.18 17.7M
2025-06-27 4.11 4.14 4.05 4.07 7.6M
2025-06-26 4.05 4.17 4.05 4.08 13.5M
2025-06-25 4.06 4.08 4.02 4.08 10.6M
2025-06-24 3.98 4.05 3.95 4.03 9.3M
2025-06-23 3.91 3.99 3.88 3.98 8.7M
2025-06-20 3.98 3.99 3.90 3.91 5.0M
2025-06-19 4.01 4.03 3.93 3.95 7.1M
2025-06-18 4.09 4.13 3.99 4.02 10.3M
2025-06-17 4.03 4.15 4.03 4.12 11.0M
2025-06-16 4.00 4.10 3.99 4.03 7.3M
2025-06-13 4.00 4.03 3.95 3.96 6.8M
2025-06-12 4.08 4.11 4.00 4.02 5.9M
2025-06-11 4.06 4.09 4.05 4.07 5.0M
2025-06-10 4.05 4.11 4.02 4.05 9.1M
2025-06-09 3.98 4.09 3.96 4.07 7.9M
2025-06-06 3.95 3.99 3.94 3.98 4.7M
2025-06-05 3.95 3.98 3.93 3.94 4.4M
2025-06-04 3.90 3.96 3.90 3.96 4.6M
2025-06-03 3.89 3.93 3.88 3.91 3.9M
2025-05-30 3.96 3.96 3.88 3.92 5.4M
2025-05-29 3.92 3.98 3.90 3.97 7.8M
2025-05-28 3.88 4.05 3.88 3.95 13.1M
2025-05-27 3.85 3.90 3.82 3.89 5.4M
2025-05-26 3.79 3.88 3.78 3.87 5.9M
2025-05-23 3.82 3.89 3.78 3.78 5.4M
2025-05-22 3.87 3.89 3.79 3.79 4.2M
2025-05-21 3.89 3.91 3.85 3.86 4.5M
2025-05-20 3.88 3.91 3.84 3.90 5.3M
2025-05-19 3.82 3.88 3.81 3.86 4.7M
2025-05-16 3.80 3.85 3.79 3.79 3.0M
2025-05-15 3.83 3.83 3.79 3.82 3.5M
2025-05-14 3.80 3.85 3.78 3.82 4.4M
2025-05-13 3.92 3.94 3.81 3.82 5.9M
2025-05-12 3.83 3.90 3.80 3.88 6.7M
2025-05-09 3.83 3.89 3.81 3.82 8.2M
2025-05-08 3.84 3.88 3.79 3.85 6.7M
2025-05-07 3.79 3.93 3.73 3.84 12.3M
2025-05-06 3.58 3.79 3.58 3.77 8.3M
2025-04-30 3.58 3.64 3.56 3.58 4.2M
2025-04-29 3.48 3.59 3.46 3.58 6.6M
2025-04-28 3.56 3.56 3.44 3.44 3.2M
2025-04-25 3.58 3.58 3.53 3.53 2.6M
2025-04-24 3.60 3.61 3.52 3.55 3.0M
2025-04-23 3.56 3.60 3.56 3.58 2.8M
2025-04-22 3.51 3.60 3.50 3.57 4.9M
2025-04-21 3.48 3.52 3.46 3.49 2.3M
2025-04-18 3.46 3.53 3.44 3.50 2.7M
2025-04-17 3.42 3.49 3.40 3.49 3.1M
2025-04-16 3.46 3.48 3.37 3.42 3.4M
2025-04-15 3.50 3.50 3.44 3.47 3.4M
2025-04-14 3.44 3.50 3.44 3.50 4.2M
2025-04-11 3.42 3.49 3.40 3.44 4.9M
2025-04-10 3.47 3.54 3.42 3.42 5.9M
2025-04-09 3.30 3.44 3.19 3.43 7.0M
2025-04-08 3.19 3.37 3.19 3.34 6.1M
2025-04-07 3.63 3.63 3.15 3.20 9.9M
2025-04-03 3.70 3.76 3.67 3.72 5.3M
2025-04-02 3.86 3.86 3.70 3.71 7.2M
2025-04-01 3.65 3.74 3.64 3.71 5.2M
2025-03-31 3.74 3.74 3.62 3.62 4.8M
2025-03-28 3.80 3.81 3.72 3.74 4.7M
2025-03-27 3.88 3.90 3.80 3.81 6.4M
2025-03-26 3.83 3.90 3.81 3.89 5.4M
2025-03-25 3.78 3.85 3.77 3.83 4.9M
2025-03-24 3.90 3.91 3.75 3.80 6.1M
2025-03-21 3.95 3.97 3.87 3.89 5.3M
2025-03-20 3.90 3.96 3.90 3.93 5.0M
2025-03-19 3.91 3.94 3.89 3.91 5.0M
2025-03-18 3.86 3.97 3.86 3.91 7.5M
2025-03-17 3.85 3.89 3.84 3.87 6.3M
2025-03-14 3.78 3.85 3.78 3.85 5.4M
2025-03-13 3.81 3.81 3.77 3.80 3.6M
2025-03-12 3.84 3.84 3.79 3.81 4.0M
2025-03-11 3.75 3.83 3.72 3.82 4.7M
2025-03-10 3.76 3.81 3.73 3.77 4.1M
2025-03-07 3.81 3.82 3.75 3.76 3.9M
2025-03-06 3.80 3.82 3.75 3.81 4.0M
2025-03-05 3.84 3.84 3.77 3.78 3.8M
2025-03-04 3.82 3.84 3.79 3.82 2.5M
2025-03-03 3.80 3.84 3.77 3.82 3.8M
2025-02-28 3.84 3.87 3.76 3.76 4.7M
2025-02-27 3.86 3.89 3.82 3.85 4.9M
2025-02-26 3.81 3.88 3.81 3.86 5.3M
2025-02-25 3.85 3.88 3.82 3.82 3.4M
2025-02-24 3.83 3.89 3.83 3.87 5.2M
2025-02-21 3.82 3.84 3.78 3.83 5.4M
2025-02-20 3.83 3.85 3.80 3.84 3.9M
2025-02-19 3.78 3.85 3.78 3.85 4.4M
2025-02-18 3.82 3.85 3.76 3.78 5.2M
2025-02-17 3.81 3.83 3.77 3.81 4.8M
2025-02-14 3.81 3.84 3.80 3.81 2.9M
2025-02-13 3.86 3.86 3.81 3.81 2.8M
2025-02-12 3.84 3.87 3.81 3.83 3.8M
2025-02-11 3.88 3.88 3.80 3.84 4.2M
2025-02-10 3.85 3.88 3.84 3.87 4.7M
2025-02-07 3.80 3.88 3.78 3.84 4.6M
2025-02-06 3.75 3.80 3.71 3.80 3.8M
2025-02-05 3.76 3.77 3.72 3.74 3.0M
2025-01-27 3.69 3.82 3.68 3.73 4.8M
2025-01-24 3.70 3.71 3.67 3.70 3.2M
2025-01-23 3.70 3.78 3.69 3.69 3.3M
2025-01-22 3.66 3.74 3.66 3.67 2.9M
2025-01-21 3.72 3.75 3.67 3.68 2.6M
2025-01-20 3.68 3.74 3.66 3.70 2.7M
2025-01-17 3.66 3.71 3.65 3.69 2.1M
2025-01-16 3.66 3.75 3.66 3.68 2.9M
2025-01-15 3.66 3.68 3.63 3.67 2.8M
2025-01-14 3.54 3.67 3.54 3.66 3.6M
2025-01-13 3.55 3.60 3.51 3.55 3.1M
2025-01-10 3.66 3.69 3.58 3.58 2.4M
2025-01-09 3.66 3.71 3.64 3.68 2.1M
2025-01-08 3.70 3.72 3.59 3.66 3.1M
2025-01-07 3.67 3.71 3.64 3.71 2.5M
2025-01-06 3.69 3.76 3.62 3.66 3.8M
2025-01-03 3.83 3.87 3.69 3.70 3.9M
2025-01-02 3.92 4.01 3.80 3.84 5.3M