思林杰

688115
🏛️ 中国 →
56.20
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
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
2023-12-29 33.10 34.72 32.74 34.67 0.9M
2023-12-28 32.97 33.58 32.50 32.96 0.8M
2023-12-27 32.38 33.04 32.34 32.97 0.6M
2023-12-26 33.31 33.32 32.09 32.38 0.7M
2023-12-25 33.70 33.88 32.60 32.92 0.8M
2023-12-22 34.11 34.11 32.98 33.03 0.8M
2023-12-21 34.50 34.59 33.00 34.04 1.9M
2023-12-20 34.02 36.26 33.76 34.83 2.3M
2023-12-19 34.18 34.24 33.61 34.07 1.0M
2023-12-18 33.97 34.63 33.51 34.07 0.9M
2023-12-15 34.36 34.60 34.00 34.10 0.5M
2023-12-14 34.48 35.07 34.19 34.22 0.6M
2023-12-13 34.52 35.00 34.03 34.41 0.8M
2023-12-12 34.32 34.96 34.03 34.43 0.9M
2023-12-11 34.29 35.55 33.25 34.45 1.4M
2023-12-08 34.50 35.17 33.81 33.89 1.2M
2023-12-07 34.31 34.82 33.80 34.15 1.3M
2023-12-06 33.91 35.01 33.67 33.80 1.5M
2023-12-05 35.97 35.97 33.86 33.95 1.7M
2023-12-04 37.42 37.88 35.50 35.69 1.8M
2023-12-01 38.06 38.29 37.29 37.42 1.0M
2023-11-30 39.28 39.40 37.83 38.19 1.1M
2023-11-29 39.00 40.35 38.63 39.29 1.4M
2023-11-28 36.90 39.89 36.90 39.17 2.6M
2023-11-27 37.98 38.32 36.82 36.90 1.0M
2023-11-24 38.13 38.34 37.00 37.82 2.1M
2023-11-23 38.78 39.32 37.90 38.17 1.7M
2023-11-22 39.84 40.98 38.83 39.04 1.3M
2023-11-21 41.29 41.86 39.85 40.30 1.2M
2023-11-20 41.14 41.90 40.09 41.42 2.1M
2023-11-17 41.40 42.77 40.58 40.94 3.0M
2023-11-16 39.14 41.78 38.41 41.00 5.6M
2023-11-15 36.40 39.88 36.03 39.30 3.9M
2023-11-14 36.40 36.64 35.50 35.95 1.2M
2023-11-13 35.07 36.84 35.03 36.52 1.4M
2023-11-10 35.75 35.93 34.81 35.48 1.0M
2023-11-09 37.47 37.60 35.26 35.71 2.0M
2023-11-08 37.50 38.76 36.61 37.05 3.5M
2023-11-07 34.14 38.48 33.50 36.62 4.6M
2023-11-06 32.19 34.33 32.19 34.10 2.0M
2023-11-03 31.28 32.65 31.28 32.18 0.7M
2023-11-02 31.92 32.06 31.27 31.28 0.5M
2023-11-01 31.71 32.26 31.46 31.87 0.6M
2023-10-31 31.44 32.59 31.39 31.71 1.2M
2023-10-30 30.18 31.37 30.11 31.30 0.8M
2023-10-27 30.17 30.41 29.56 30.13 0.7M
2023-10-26 30.09 30.22 29.48 30.17 0.5M
2023-10-25 29.58 30.43 29.56 30.04 0.5M
2023-10-24 28.41 29.56 28.00 29.48 0.8M
2023-10-23 28.77 28.90 27.95 28.02 0.5M
2023-10-20 29.78 29.98 28.80 28.97 0.8M
2023-10-19 30.20 31.05 29.73 29.73 0.9M
2023-10-18 31.41 31.48 30.15 30.25 0.7M
2023-10-17 31.90 31.90 30.91 31.35 0.8M
2023-10-16 32.03 32.28 31.41 31.80 0.7M
2023-10-13 32.52 32.90 32.01 32.03 0.6M
2023-10-12 33.00 33.30 32.04 32.52 0.8M
2023-10-11 32.30 33.39 31.34 32.84 1.6M
2023-10-10 30.99 32.50 30.90 32.25 1.9M
2023-10-09 32.10 32.10 30.57 30.85 1.2M
2023-09-28 31.68 32.34 31.25 31.81 1.0M
2023-09-27 31.82 32.56 31.32 31.33 1.1M
2023-09-26 32.50 32.50 31.81 31.85 1.0M
2023-09-25 31.73 33.10 31.61 32.89 2.3M
2023-09-22 31.50 31.94 30.40 31.89 1.4M
2023-09-21 31.95 32.35 31.38 31.74 0.8M
2023-09-20 30.51 33.10 30.51 32.05 1.6M
2023-09-19 31.98 31.98 30.75 30.89 0.6M
2023-09-18 31.81 32.05 31.04 32.00 0.6M
2023-09-15 30.41 32.65 30.12 31.53 1.8M
2023-09-14 30.93 30.93 30.11 30.40 0.4M
2023-09-13 31.67 31.86 30.58 30.93 0.5M
2023-09-12 32.15 32.15 31.53 31.68 0.3M
2023-09-11 31.90 32.30 31.50 32.02 0.5M
2023-09-08 31.41 32.41 31.41 31.92 0.5M
2023-09-07 32.49 32.49 31.20 31.51 0.7M
2023-09-06 31.81 32.53 31.51 32.36 0.7M
2023-09-05 31.91 32.27 31.68 31.88 0.5M
2023-09-04 32.61 32.61 31.36 32.00 0.7M
2023-09-01 32.64 33.04 31.93 32.15 0.6M
2023-08-31 32.71 33.47 32.51 32.88 0.9M
2023-08-30 32.20 33.99 32.20 33.23 1.7M
2023-08-29 30.22 32.45 30.22 32.20 0.9M
2023-08-28 32.32 32.40 30.00 30.21 0.4M
2023-08-25 31.34 31.34 30.30 30.38 0.4M
2023-08-24 31.93 32.11 31.14 31.25 0.4M
2023-08-23 31.58 32.08 31.00 31.93 0.7M
2023-08-22 30.70 31.63 29.92 31.59 0.8M
2023-08-21 30.71 31.50 30.61 30.61 0.5M
2023-08-18 30.71 31.99 30.70 30.71 0.6M
2023-08-17 29.22 30.60 29.05 30.48 0.7M
2023-08-16 29.16 29.57 29.04 29.22 0.8M
2023-08-15 31.98 31.98 28.88 29.37 1.9M
2023-08-14 31.66 32.16 31.26 32.00 0.4M
2023-08-11 32.18 32.59 31.80 31.88 0.3M
2023-08-10 31.77 32.30 31.77 32.18 0.1M
2023-08-09 31.95 32.30 31.71 31.97 0.2M
2023-08-08 32.34 32.66 31.88 31.96 0.2M
2023-08-07 32.72 32.72 32.12 32.27 0.3M
2023-08-04 32.60 32.97 32.60 32.79 0.3M
2023-08-03 33.21 33.21 32.63 32.72 0.5M
2023-08-02 33.28 33.28 32.95 33.23 0.4M
2023-08-01 33.39 33.43 32.98 33.21 0.4M
2023-07-31 33.63 33.63 32.90 33.06 0.4M
2023-07-28 32.85 33.34 32.79 33.15 0.3M
2023-07-27 33.20 33.76 32.93 33.12 0.4M
2023-07-26 33.55 33.78 33.21 33.33 0.4M
2023-07-25 32.96 33.58 32.85 33.50 0.4M
2023-07-24 33.40 33.45 32.75 32.84 0.4M
2023-07-21 33.45 33.80 33.09 33.23 0.5M
2023-07-20 33.56 34.68 33.26 33.48 0.5M
2023-07-19 34.40 35.02 33.25 33.44 0.8M
2023-07-18 35.12 35.12 34.12 34.45 0.8M
2023-07-17 35.38 35.93 35.05 35.15 0.5M
2023-07-14 35.33 35.69 34.94 35.38 0.4M
2023-07-13 34.76 35.35 34.72 35.21 0.4M
2023-07-12 35.88 35.88 34.71 34.71 0.7M
2023-07-11 34.81 35.71 34.72 35.63 0.6M
2023-07-10 36.00 36.00 34.63 34.84 0.8M
2023-07-07 36.49 36.49 35.30 35.86 0.7M
2023-07-06 35.80 36.88 35.22 36.28 1.1M
2023-07-05 36.40 36.89 35.60 35.65 1.2M
2023-07-04 36.65 37.50 36.60 36.80 1.2M
2023-07-03 38.65 39.17 36.67 36.75 1.8M
2023-06-30 38.45 39.75 37.58 38.63 2.4M
2023-06-29 36.93 38.38 36.46 37.81 2.2M
2023-06-28 37.75 38.88 35.03 37.42 3.5M
2023-06-27 34.20 39.68 33.28 37.78 4.1M
2023-06-26 35.50 36.50 33.81 34.27 1.8M
2023-06-21 34.98 37.73 33.74 36.60 2.8M
2023-06-20 34.56 35.38 33.35 34.90 0.9M
2023-06-19 33.85 34.45 33.53 34.20 0.8M
2023-06-16 33.20 35.15 32.91 33.90 1.6M
2023-06-15 32.10 32.72 32.02 32.59 0.3M
2023-06-14 32.43 32.46 31.79 32.19 0.4M
2023-06-13 32.60 32.92 32.16 32.43 0.4M
2023-06-12 32.22 32.88 32.22 32.66 0.4M
2023-06-09 33.06 33.48 32.23 32.47 0.3M
2023-06-08 32.52 33.03 32.39 32.76 0.3M
2023-06-07 33.38 33.38 32.78 32.80 0.3M
2023-06-06 34.80 34.92 33.03 33.27 0.6M
2023-06-05 35.66 35.70 34.00 34.85 0.6M
2023-06-02 36.80 36.90 35.12 35.27 0.5M
2023-06-01 35.71 36.80 34.91 36.00 0.7M
2023-05-31 35.25 35.77 34.95 35.18 0.4M
2023-05-30 35.00 35.31 34.60 35.27 0.2M
2023-05-29 35.89 36.01 34.80 35.00 0.3M
2023-05-26 35.45 36.11 35.32 35.89 0.4M
2023-05-25 35.27 35.73 34.73 35.65 0.6M
2023-05-24 34.00 35.88 33.73 35.40 0.8M
2023-05-23 34.67 34.95 34.01 34.23 0.3M
2023-05-22 33.66 35.00 33.33 34.75 0.5M
2023-05-19 33.12 33.65 32.68 33.65 0.3M
2023-05-18 32.86 33.37 32.56 33.14 0.2M
2023-05-17 31.98 32.79 31.77 32.71 0.4M
2023-05-16 31.99 32.04 31.63 31.95 0.2M
2023-05-15 31.68 32.04 31.32 31.97 0.3M
2023-05-12 31.68 32.15 31.40 31.48 0.2M
2023-05-11 31.58 31.95 31.48 31.72 0.1M
2023-05-10 31.25 31.79 31.15 31.56 0.1M
2023-05-09 31.50 32.01 31.12 31.20 0.2M
2023-05-08 31.97 32.34 31.52 31.82 0.3M
2023-05-05 31.80 32.13 31.40 31.70 0.4M
2023-05-04 33.00 33.02 31.29 32.00 1.0M
2023-04-28 33.40 34.28 33.19 34.03 0.4M
2023-04-27 33.33 33.60 33.01 33.19 0.2M
2023-04-26 33.00 33.80 33.00 33.33 0.4M
2023-04-25 34.94 34.94 32.84 33.32 0.6M
2023-04-24 35.39 35.39 34.50 34.94 0.3M
2023-04-21 37.16 37.17 35.60 35.60 0.6M
2023-04-20 38.59 38.79 37.11 37.17 0.7M
2023-04-19 38.94 38.94 38.41 38.58 0.2M
2023-04-18 39.18 39.18 38.58 38.67 0.4M
2023-04-17 39.20 39.72 39.01 39.18 0.3M
2023-04-14 39.39 39.64 38.88 39.42 0.7M
2023-04-13 40.25 40.25 39.14 39.19 0.5M
2023-04-12 39.49 40.26 39.31 40.05 0.5M
2023-04-11 40.70 40.70 39.20 39.45 0.7M
2023-04-10 41.50 42.46 40.24 40.38 1.3M
2023-04-07 40.00 41.10 39.87 41.06 0.6M
2023-04-06 38.92 40.19 38.91 39.90 0.4M
2023-04-04 39.98 40.00 38.97 39.25 0.5M
2023-04-03 38.95 39.97 38.78 39.97 0.6M
2023-03-31 39.45 39.49 38.50 38.80 0.5M
2023-03-30 39.39 39.42 38.90 39.31 0.3M
2023-03-29 39.07 39.53 38.86 39.39 0.3M
2023-03-28 39.83 40.08 38.80 39.07 0.4M
2023-03-27 40.19 40.28 39.45 39.94 0.4M
2023-03-24 40.25 40.75 39.80 40.15 0.8M
2023-03-23 40.72 40.90 40.07 40.36 0.6M
2023-03-22 40.55 40.91 40.30 40.74 0.4M
2023-03-21 39.25 40.35 38.94 40.27 0.4M
2023-03-20 39.51 39.87 38.82 39.22 0.4M
2023-03-17 38.79 40.07 38.51 39.51 0.5M
2023-03-16 38.95 39.15 38.40 38.50 0.4M
2023-03-15 39.40 40.41 39.00 39.00 0.6M
2023-03-14 40.50 40.55 39.30 39.40 0.4M
2023-03-13 39.99 40.48 39.69 40.39 0.3M
2023-03-10 40.33 40.54 39.82 39.89 0.2M
2023-03-09 39.71 40.69 39.70 40.30 0.3M
2023-03-08 39.55 39.91 39.20 39.82 0.3M
2023-03-07 40.97 41.39 39.39 39.55 0.6M
2023-03-06 41.06 41.27 40.81 41.16 0.3M
2023-03-03 40.62 41.18 40.60 41.08 0.3M
2023-03-02 41.52 42.35 40.75 40.80 0.5M
2023-03-01 42.51 42.51 40.88 41.71 0.5M
2023-02-28 42.20 42.65 40.84 41.50 0.4M
2023-02-27 43.41 43.61 42.11 42.23 0.3M
2023-02-24 44.59 45.15 43.30 43.55 0.3M
2023-02-23 43.83 45.50 43.65 44.62 0.6M
2023-02-22 42.88 44.33 42.30 43.65 0.4M
2023-02-21 43.01 43.40 42.50 42.76 0.2M
2023-02-20 44.00 44.20 42.15 43.00 0.5M
2023-02-17 44.44 44.62 43.21 43.41 0.3M
2023-02-16 45.49 46.45 43.43 44.10 0.5M
2023-02-15 45.53 45.95 45.18 45.60 0.3M
2023-02-14 46.35 46.69 45.21 45.53 0.5M
2023-02-13 46.17 46.80 46.01 46.38 0.3M
2023-02-10 47.00 47.24 45.58 46.36 0.4M
2023-02-09 46.06 47.25 45.43 47.15 0.5M
2023-02-08 46.10 46.48 45.80 46.06 0.3M
2023-02-07 45.00 46.36 44.81 46.36 0.6M
2023-02-06 44.66 45.25 43.88 45.01 0.4M
2023-02-03 44.59 44.89 43.62 44.30 0.3M
2023-02-02 44.73 45.44 44.35 44.52 0.3M
2023-02-01 43.82 44.73 43.54 44.73 0.3M
2023-01-31 44.78 44.78 43.58 43.82 0.3M
2023-01-30 43.43 44.98 43.43 44.21 0.5M
2023-01-20 43.78 44.05 43.03 43.38 0.3M
2023-01-19 42.82 43.57 42.25 43.49 0.5M
2023-01-18 42.42 42.91 42.19 42.82 0.2M
2023-01-17 42.35 42.90 42.01 42.42 0.2M
2023-01-16 41.63 42.49 41.29 42.20 0.2M
2023-01-13 41.50 41.50 41.02 41.23 0.1M
2023-01-12 41.58 41.65 41.11 41.20 0.1M
2023-01-11 42.45 42.45 41.23 41.23 0.3M
2023-01-10 42.18 42.43 41.38 42.05 0.3M
2023-01-09 41.53 42.55 41.16 41.70 0.3M
2023-01-06 41.11 41.85 40.80 41.13 0.3M
2023-01-05 41.00 41.36 40.30 41.11 0.3M
2023-01-04 41.90 41.90 40.42 40.81 0.3M
2023-01-03 38.70 41.74 38.40 41.45 0.7M