宿迁联盛

603065
🏛️ 中国 →
8.33
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 8.38 8.40 8.32 8.33 99.7K
09:35 8.32 8.33 8.31 8.33 96.1K
09:40 8.34 8.37 8.34 8.35 61.5K
09:45 8.35 8.37 8.35 8.37 68.0K
09:50 8.37 8.39 8.37 8.38 75.8K
09:55 8.37 8.38 8.35 8.36 41.5K
10:00 8.35 8.37 8.35 8.36 22.1K
10:05 8.35 8.35 8.33 8.33 69.1K
10:10 8.34 8.36 8.34 8.34 18.5K
10:15 8.35 8.35 8.31 8.31 85.0K
10:20 8.32 8.33 8.31 8.32 36.7K
10:25 8.32 8.34 8.32 8.34 18.7K
10:30 8.34 8.35 8.34 8.34 41.1K
10:35 8.33 8.34 8.33 8.34 20.4K
10:40 8.34 8.34 8.32 8.32 49.6K
10:45 8.33 8.33 8.32 8.33 21.3K
10:50 8.33 8.33 8.32 8.32 22.1K
10:55 8.33 8.33 8.32 8.32 24.2K
11:00 8.33 8.33 8.31 8.33 26.8K
11:05 8.32 8.33 8.32 8.33 6.8K
11:10 8.32 8.33 8.31 8.31 38.7K
11:15 8.31 8.32 8.30 8.30 82.9K
11:20 8.30 8.31 8.30 8.30 23.1K
11:25 8.30 8.31 8.30 8.30 23.2K
13:00 8.30 8.30 8.28 8.28 81.2K
13:05 8.28 8.29 8.27 8.27 47.7K
13:10 8.26 8.28 8.25 8.25 107.0K
13:15 8.26 8.27 8.26 8.27 21.8K
13:20 8.27 8.28 8.27 8.28 30.3K
13:25 8.28 8.29 8.27 8.27 45.6K
13:30 8.28 8.28 8.27 8.28 79.3K
13:35 8.29 8.29 8.28 8.29 25.6K
13:40 8.29 8.30 8.29 8.29 17.8K
13:45 8.29 8.30 8.28 8.29 25.3K
13:50 8.28 8.29 8.27 8.29 8.8K
13:55 8.28 8.29 8.28 8.28 12.3K
14:00 8.28 8.28 8.28 8.28 85.3K
14:05 8.29 8.29 8.27 8.27 17.0K
14:10 8.28 8.28 8.27 8.28 8.4K
14:15 8.27 8.28 8.26 8.28 35.1K
14:20 8.27 8.28 8.27 8.27 12.6K
14:25 8.27 8.30 8.27 8.30 34.9K
14:30 8.31 8.31 8.29 8.29 48.8K
14:35 8.30 8.30 8.27 8.28 33.4K
14:40 8.28 8.29 8.28 8.28 20.7K
14:45 8.29 8.29 8.28 8.28 36.5K
14:50 8.28 8.29 8.27 8.28 69.7K
14:55 8.27 8.28 8.26 8.26 65.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 8.28 8.33 8.15 8.33 2.9M
2025-09-26 8.23 8.35 8.21 8.29 2.4M
2025-09-25 8.41 8.41 8.25 8.26 2.0M
2025-09-24 8.31 8.40 8.25 8.37 2.8M
2025-09-23 8.22 8.29 8.10 8.29 3.9M
2025-09-22 8.45 8.47 8.22 8.29 3.9M
2025-09-19 8.41 8.55 8.35 8.45 2.9M
2025-09-18 8.55 8.57 8.38 8.41 5.3M
2025-09-17 8.61 8.63 8.56 8.57 3.1M
2025-09-16 8.55 8.64 8.52 8.63 3.3M
2025-09-15 8.59 8.62 8.50 8.54 3.3M
2025-09-12 8.66 8.69 8.58 8.59 4.0M
2025-09-11 8.66 8.71 8.56 8.70 3.8M
2025-09-10 8.76 8.79 8.66 8.69 2.8M
2025-09-09 8.73 8.83 8.69 8.75 3.8M
2025-09-08 8.62 8.78 8.62 8.75 4.3M
2025-09-05 8.59 8.68 8.57 8.68 5.2M
2025-09-04 8.61 8.66 8.52 8.58 4.5M
2025-09-03 8.68 8.72 8.51 8.58 2.9M
2025-09-02 8.72 8.80 8.53 8.66 5.2M
2025-09-01 8.72 8.84 8.61 8.79 3.8M
2025-08-29 8.88 8.88 8.70 8.74 3.7M
2025-08-28 8.94 8.96 8.55 8.85 6.9M
2025-08-27 9.15 9.15 8.90 8.90 7.6M
2025-08-26 9.06 9.14 9.02 9.12 6.6M
2025-08-25 9.07 9.12 9.01 9.07 7.2M
2025-08-22 9.20 9.26 9.00 9.09 9.6M
2025-08-21 9.01 9.45 8.99 9.24 15.5M
2025-08-20 8.96 9.01 8.89 9.01 6.6M
2025-08-19 8.99 9.05 8.94 8.99 5.1M
2025-08-18 9.06 9.09 8.96 8.97 7.2M
2025-08-15 8.86 9.05 8.86 9.03 5.4M
2025-08-14 9.13 9.35 8.92 8.94 11.0M
2025-08-13 9.16 9.20 9.07 9.07 5.1M
2025-08-12 9.20 9.29 9.14 9.16 5.3M
2025-08-11 9.12 9.27 9.08 9.24 6.7M
2025-08-08 9.15 9.15 9.02 9.12 5.2M
2025-08-07 9.18 9.29 9.16 9.17 5.2M
2025-08-06 9.32 9.32 9.13 9.19 6.4M
2025-08-05 9.12 9.36 9.07 9.30 9.0M
2025-08-04 8.92 9.15 8.82 9.13 6.0M
2025-08-01 8.90 8.99 8.90 8.97 3.1M
2025-07-31 8.95 9.08 8.86 8.88 3.8M
2025-07-30 9.03 9.11 8.91 8.98 5.0M
2025-07-29 9.23 9.25 8.98 9.09 6.9M
2025-07-28 9.25 9.29 9.18 9.25 4.0M
2025-07-25 9.26 9.28 9.19 9.19 3.7M
2025-07-24 9.14 9.24 9.11 9.24 3.4M
2025-07-23 9.23 9.27 9.16 9.16 4.7M
2025-07-22 9.40 9.41 9.20 9.24 6.6M
2025-07-21 9.30 9.46 9.26 9.39 5.9M
2025-07-18 9.30 9.48 9.25 9.32 5.7M
2025-07-17 9.33 9.37 9.21 9.29 4.0M
2025-07-16 9.15 9.35 9.13 9.32 4.8M
2025-07-15 9.40 9.40 9.12 9.13 6.4M
2025-07-14 9.27 9.47 9.22 9.40 6.8M
2025-07-11 9.24 9.39 9.22 9.25 7.5M
2025-07-10 9.16 9.37 8.97 9.29 14.1M
2025-07-09 9.71 9.77 9.45 9.48 11.3M
2025-07-08 9.71 9.81 9.63 9.76 8.6M
2025-07-07 9.61 9.85 9.55 9.79 8.9M
2025-07-04 9.93 9.93 9.54 9.63 12.1M
2025-07-03 9.87 9.96 9.73 9.92 10.7M
2025-07-02 10.25 10.26 9.83 9.91 16.1M
2025-07-01 10.10 10.39 9.83 10.30 24.4M
2025-06-30 9.73 10.14 9.62 9.97 17.3M
2025-06-27 9.80 10.07 9.71 9.73 17.3M
2025-06-26 10.10 10.35 9.73 9.93 29.2M
2025-06-25 9.75 10.18 9.60 9.72 21.4M
2025-06-24 9.70 10.00 9.61 9.77 20.9M
2025-06-23 9.44 9.87 9.30 9.80 36.3M
2025-06-20 8.78 9.68 8.76 9.68 29.3M
2025-06-19 9.45 9.46 8.78 8.80 16.8M
2025-06-18 9.18 9.80 9.01 9.49 21.4M
2025-06-17 9.50 9.52 9.13 9.18 13.8M
2025-06-16 9.46 9.58 9.33 9.50 14.8M
2025-06-13 9.63 9.79 9.42 9.46 16.3M
2025-06-12 9.97 10.02 9.60 9.63 27.3M
2025-06-11 10.31 10.88 9.95 10.03 45.0M
2025-06-10 8.95 9.90 8.94 9.90 27.4M
2025-06-09 8.75 9.02 8.75 9.00 13.7M
2025-06-06 8.88 8.97 8.69 8.83 16.7M
2025-06-05 9.36 9.43 8.83 8.89 22.9M
2025-06-04 9.80 9.87 9.31 9.46 26.3M
2025-06-03 9.69 10.37 9.64 9.67 28.0M
2025-05-30 10.30 10.99 9.62 9.63 43.3M
2025-05-29 9.30 10.30 9.17 10.30 30.6M
2025-05-28 9.96 10.57 9.33 9.36 46.1M
2025-05-27 9.40 9.82 8.93 9.82 39.7M
2025-05-26 8.15 8.93 8.10 8.93 10.3M
2025-05-23 8.13 8.31 8.11 8.12 5.6M
2025-05-22 8.34 8.51 8.17 8.19 7.3M
2025-05-21 8.40 8.43 8.30 8.35 5.1M
2025-05-20 8.48 8.48 8.36 8.40 6.7M
2025-05-19 8.53 8.53 8.34 8.48 7.6M
2025-05-16 8.33 8.64 8.33 8.52 10.3M
2025-05-15 8.53 8.66 8.37 8.40 13.0M
2025-05-14 8.26 8.72 8.25 8.63 21.3M
2025-05-13 8.17 8.38 8.12 8.34 15.0M
2025-05-12 8.10 8.31 8.05 8.16 8.8M
2025-05-09 8.36 8.45 8.07 8.10 11.9M
2025-05-08 8.38 8.48 8.22 8.38 15.0M
2025-05-07 8.31 8.66 8.31 8.53 23.7M
2025-05-06 8.06 8.43 7.95 8.40 26.2M
2025-04-30 9.66 9.66 8.46 8.55 39.7M
2025-04-29 9.26 9.26 9.26 9.26 6.7M
2025-04-28 7.70 8.42 7.39 8.42 19.8M
2025-04-25 7.56 7.84 7.56 7.65 18.3M
2025-04-24 7.30 8.09 7.28 7.86 19.8M
2025-04-23 7.33 7.39 7.31 7.35 1.8M
2025-04-22 7.33 7.36 7.25 7.35 2.2M
2025-04-21 7.35 7.38 7.28 7.33 1.7M
2025-04-18 7.38 7.38 7.24 7.35 1.7M
2025-04-17 7.19 7.39 7.17 7.38 2.5M
2025-04-16 7.30 7.35 7.10 7.22 2.3M
2025-04-15 7.28 7.40 7.23 7.32 2.0M
2025-04-14 7.20 7.30 7.20 7.28 1.6M
2025-04-11 7.16 7.20 7.10 7.15 2.1M
2025-04-10 7.05 7.21 7.05 7.16 2.7M
2025-04-09 6.88 7.04 6.57 7.01 3.5M
2025-04-08 6.90 7.04 6.82 6.93 3.6M
2025-04-07 7.51 7.51 6.93 6.93 4.1M
2025-04-03 7.68 7.78 7.59 7.70 2.3M
2025-04-02 7.85 7.85 7.67 7.70 2.7M
2025-04-01 7.60 7.90 7.60 7.81 4.9M
2025-03-31 7.76 7.77 7.52 7.61 3.6M
2025-03-28 8.05 8.05 7.78 7.78 5.1M
2025-03-27 7.93 8.15 7.80 8.03 7.7M
2025-03-26 7.77 7.97 7.73 7.92 4.3M
2025-03-25 7.57 7.79 7.57 7.77 3.0M
2025-03-24 7.85 7.85 7.46 7.63 3.3M
2025-03-21 7.93 7.94 7.79 7.82 2.8M
2025-03-20 7.90 7.95 7.85 7.93 2.2M
2025-03-19 7.93 7.99 7.86 7.92 2.6M
2025-03-18 7.91 7.99 7.88 7.98 2.8M
2025-03-17 7.90 7.93 7.86 7.92 2.8M
2025-03-14 7.88 8.05 7.79 7.88 7.0M
2025-03-13 7.91 7.95 7.79 7.87 3.5M
2025-03-12 7.96 8.06 7.91 7.93 3.1M
2025-03-11 7.87 7.99 7.84 7.98 5.8M
2025-03-10 7.74 8.07 7.73 7.99 8.6M
2025-03-07 7.84 7.84 7.68 7.71 3.0M
2025-03-06 7.65 7.89 7.64 7.84 5.3M
2025-03-05 7.69 7.70 7.54 7.64 2.3M
2025-03-04 7.63 7.70 7.57 7.70 3.0M
2025-03-03 7.73 7.78 7.58 7.64 3.6M
2025-02-28 7.78 7.85 7.65 7.69 4.5M
2025-02-27 7.74 7.91 7.69 7.83 5.6M
2025-02-26 7.67 7.78 7.67 7.75 2.3M
2025-02-25 7.75 7.76 7.67 7.67 1.5M
2025-02-24 7.75 7.86 7.70 7.76 2.2M
2025-02-21 7.71 7.78 7.65 7.76 2.2M
2025-02-20 7.70 7.75 7.63 7.75 2.3M
2025-02-19 7.56 7.68 7.52 7.67 2.1M
2025-02-18 7.71 7.77 7.52 7.55 2.5M
2025-02-17 7.61 7.73 7.61 7.72 2.4M
2025-02-14 7.55 7.66 7.55 7.62 1.8M
2025-02-13 7.66 7.75 7.55 7.55 2.2M
2025-02-12 7.69 7.71 7.61 7.70 2.5M
2025-02-11 7.71 7.79 7.66 7.69 2.5M
2025-02-10 7.60 7.86 7.54 7.75 4.5M
2025-02-07 7.56 7.62 7.48 7.58 2.7M
2025-02-06 7.47 7.56 7.41 7.56 2.0M
2025-02-05 7.46 7.64 7.38 7.48 2.2M
2025-01-27 7.32 7.51 7.32 7.42 2.2M
2025-01-24 7.33 7.36 7.25 7.34 1.5M
2025-01-23 7.45 7.47 7.33 7.35 1.7M
2025-01-22 7.40 7.40 7.28 7.35 1.2M
2025-01-21 7.44 7.51 7.34 7.40 1.6M
2025-01-20 7.30 7.51 7.26 7.47 2.8M
2025-01-17 7.29 7.36 7.23 7.31 1.4M
2025-01-16 7.31 7.42 7.22 7.29 2.2M
2025-01-15 7.29 7.32 7.22 7.28 1.9M
2025-01-14 7.03 7.29 7.00 7.29 2.7M
2025-01-13 6.88 7.03 6.75 7.02 1.8M
2025-01-10 7.14 7.30 6.93 6.94 2.5M
2025-01-09 7.11 7.22 7.09 7.15 1.4M
2025-01-08 7.25 7.28 7.01 7.12 2.7M
2025-01-07 7.05 7.25 7.02 7.25 2.4M
2025-01-06 7.06 7.14 6.85 7.08 2.3M
2025-01-03 7.18 7.24 7.02 7.04 2.8M
2025-01-02 7.27 7.40 7.11 7.18 2.4M