苏文电能

300982
🏛️ 中国 →
19.36
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 18.59 18.61 18.49 18.57 219.6K
09:35 18.56 18.56 18.38 18.42 60.5K
09:40 18.42 18.42 18.34 18.36 100.3K
09:45 18.38 18.41 18.29 18.33 110.2K
09:50 18.32 18.33 18.23 18.30 138.4K
09:55 18.30 18.30 18.26 18.26 81.3K
10:00 18.25 18.28 18.24 18.25 47.7K
10:05 18.27 18.28 18.24 18.25 43.6K
10:10 18.24 18.24 18.13 18.21 139.7K
10:15 18.21 18.22 18.14 18.16 37.7K
10:20 18.16 18.16 18.07 18.08 80.4K
10:25 18.06 18.07 18.01 18.02 94.2K
10:30 18.00 18.02 17.96 18.00 174.3K
10:35 18.00 18.07 18.00 18.05 107.4K
10:40 18.04 18.07 18.00 18.07 45.3K
10:45 18.08 18.12 18.07 18.12 32.6K
10:50 18.12 18.24 18.10 18.21 61.3K
10:55 18.22 18.24 18.16 18.23 33.2K
11:00 18.23 18.23 18.19 18.22 17.7K
11:05 18.24 18.25 18.21 18.21 13.4K
11:10 18.20 18.27 18.20 18.25 72.6K
11:15 18.22 18.29 18.21 18.29 20.1K
11:20 18.29 18.30 18.18 18.22 53.6K
11:25 18.20 18.20 18.16 18.17 8.3K
13:00 18.17 18.20 18.13 18.20 42.1K
13:05 18.17 18.19 18.13 18.18 22.3K
13:10 18.20 18.27 18.17 18.24 36.9K
13:15 18.24 18.28 18.22 18.22 13.5K
13:20 18.21 18.25 18.20 18.24 21.0K
13:25 18.26 18.34 18.26 18.32 44.3K
13:30 18.32 18.34 18.29 18.29 22.1K
13:35 18.28 18.28 18.23 18.23 32.0K
13:40 18.23 18.23 18.17 18.20 24.6K
13:45 18.21 18.22 18.20 18.20 9.5K
13:50 18.20 18.26 18.19 18.26 15.1K
13:55 18.25 18.29 18.24 18.29 12.8K
14:00 18.28 18.28 18.18 18.20 22.4K
14:05 18.20 18.21 18.18 18.18 13.0K
14:10 18.18 18.19 18.15 18.16 23.1K
14:15 18.16 18.28 18.15 18.28 15.5K
14:20 18.27 18.30 18.27 18.29 24.9K
14:25 18.29 18.40 18.29 18.40 87.3K
14:30 18.39 18.42 18.33 18.37 74.7K
14:35 18.37 18.39 18.33 18.34 37.5K
14:40 18.35 18.38 18.34 18.36 35.6K
14:45 18.37 18.40 18.35 18.40 53.7K
14:50 18.41 18.41 18.38 18.39 49.6K
14:55 18.39 18.40 18.37 18.39 25.6K
15:40 18.41 18.41 18.41 18.41 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 18.54 20.19 18.18 19.36 11.5M
2025-09-25 18.66 18.94 18.47 18.48 1.9M
2025-09-24 18.32 18.65 18.18 18.64 1.9M
2025-09-23 18.56 18.61 17.96 18.41 2.6M
2025-09-22 18.48 18.54 18.29 18.53 1.8M
2025-09-19 18.67 18.79 18.41 18.45 2.7M
2025-09-18 19.03 19.16 18.54 18.67 3.6M
2025-09-17 19.24 19.25 19.03 19.11 2.1M
2025-09-16 19.32 19.32 19.00 19.24 2.6M
2025-09-15 19.38 19.45 19.17 19.22 2.0M
2025-09-12 19.45 19.53 19.25 19.31 2.5M
2025-09-11 19.14 19.45 18.92 19.44 2.7M
2025-09-10 19.30 19.36 19.00 19.14 2.1M
2025-09-09 19.52 19.76 19.32 19.43 2.9M
2025-09-08 19.50 19.65 19.25 19.62 3.6M
2025-09-05 18.80 19.50 18.77 19.50 4.8M
2025-09-04 18.72 19.10 18.56 18.78 3.4M
2025-09-03 19.01 19.21 18.60 18.80 2.7M
2025-09-02 19.29 19.52 18.77 18.97 3.1M
2025-09-01 18.97 19.60 18.97 19.34 4.1M
2025-08-29 19.00 19.28 18.89 18.96 3.0M
2025-08-28 19.29 19.61 18.46 19.09 7.0M
2025-08-27 20.20 20.33 19.40 19.40 7.4M
2025-08-26 20.20 20.26 19.85 20.26 6.8M
2025-08-25 20.45 20.63 20.22 20.43 6.5M
2025-08-22 20.57 20.64 20.34 20.44 5.8M
2025-08-21 20.18 20.84 20.17 20.65 11.0M
2025-08-20 20.28 20.28 19.93 20.18 4.1M
2025-08-19 20.20 20.31 20.05 20.19 5.2M
2025-08-18 19.96 20.27 19.86 20.19 6.3M
2025-08-15 19.59 19.93 19.54 19.86 5.6M
2025-08-14 19.75 20.46 19.58 19.58 9.3M
2025-08-13 19.78 19.97 19.61 19.78 4.3M
2025-08-12 20.00 20.08 19.63 19.78 3.6M
2025-08-11 19.88 20.10 19.81 20.01 3.5M
2025-08-08 19.80 19.92 19.73 19.88 3.2M
2025-08-07 20.27 20.28 19.80 19.84 4.4M
2025-08-06 19.90 20.28 19.77 20.22 6.8M
2025-08-05 19.83 19.92 19.70 19.88 3.8M
2025-08-04 19.52 19.84 19.48 19.84 3.4M
2025-08-01 19.51 19.78 19.46 19.64 3.2M
2025-07-31 19.80 19.99 19.53 19.56 4.4M
2025-07-30 20.05 20.10 19.71 19.82 4.4M
2025-07-29 20.10 20.15 19.81 20.15 3.9M
2025-07-28 19.94 20.17 19.83 20.09 4.4M
2025-07-25 20.08 20.10 19.82 19.94 4.9M
2025-07-24 20.10 20.20 20.02 20.12 5.1M
2025-07-23 20.78 20.89 20.11 20.11 7.9M
2025-07-22 21.23 21.25 20.33 20.78 9.6M
2025-07-21 20.86 21.09 20.65 20.91 9.9M
2025-07-18 20.68 20.88 20.17 20.50 10.3M
2025-07-17 20.75 20.78 20.37 20.57 6.7M
2025-07-16 20.70 20.90 20.42 20.56 7.8M
2025-07-15 21.70 21.70 20.55 20.81 15.6M
2025-07-14 21.36 22.48 21.29 21.77 16.9M
2025-07-11 21.71 22.04 21.11 21.26 16.1M
2025-07-10 23.00 23.15 21.97 22.04 22.8M
2025-07-09 22.01 24.87 21.89 23.69 35.9M
2025-07-08 21.97 23.38 20.70 22.79 40.6M
2025-07-07 18.00 21.59 18.00 21.59 26.7M
2025-07-04 18.18 18.55 17.98 17.99 4.0M
2025-07-03 18.00 18.33 17.94 18.19 3.4M
2025-07-02 18.05 18.05 17.83 18.03 2.5M
2025-07-01 18.02 18.10 17.80 17.95 2.4M
2025-06-30 17.97 18.08 17.80 17.99 2.7M
2025-06-27 17.72 18.00 17.72 17.93 2.5M
2025-06-26 17.88 17.96 17.70 17.73 2.2M
2025-06-25 17.82 17.93 17.65 17.85 2.4M
2025-06-24 17.55 17.87 17.55 17.87 2.4M
2025-06-23 17.18 17.59 17.01 17.51 2.2M
2025-06-20 17.35 17.66 17.23 17.26 1.8M
2025-06-19 17.86 17.93 17.35 17.40 2.6M
2025-06-18 17.96 18.09 17.81 17.91 2.3M
2025-06-17 17.91 18.14 17.71 17.99 3.7M
2025-06-16 17.17 18.02 17.11 17.84 5.6M
2025-06-13 17.40 17.54 17.12 17.17 2.4M
2025-06-12 17.46 17.58 17.33 17.51 2.6M
2025-06-11 17.65 17.66 17.43 17.55 2.4M
2025-06-10 17.78 17.93 17.29 17.51 4.5M
2025-06-09 17.69 17.73 17.49 17.69 4.7M
2025-06-06 17.94 18.12 17.50 17.52 7.8M
2025-06-05 18.24 18.93 17.90 18.40 12.8M
2025-06-04 17.80 18.22 17.77 18.08 3.9M
2025-06-03 17.60 18.04 17.60 17.80 4.1M
2025-05-30 18.40 18.46 17.71 17.73 5.2M
2025-05-29 17.70 18.41 17.70 18.12 8.8M
2025-05-28 17.02 18.61 17.02 17.55 8.4M
2025-05-27 16.93 17.05 16.66 16.95 2.1M
2025-05-26 16.73 17.00 16.61 16.92 1.7M
2025-05-23 16.79 17.05 16.68 16.69 1.8M
2025-05-22 17.08 17.29 16.77 16.85 2.2M
2025-05-21 17.26 17.32 17.01 17.09 1.8M
2025-05-20 17.00 17.38 16.87 17.28 3.0M
2025-05-19 16.97 17.03 16.73 16.96 1.4M
2025-05-16 16.83 16.96 16.56 16.89 1.4M
2025-05-15 16.83 17.04 16.66 16.77 1.7M
2025-05-14 16.90 16.98 16.72 16.83 1.6M
2025-05-13 17.10 17.22 16.90 16.95 1.8M
2025-05-12 16.90 17.03 16.85 16.95 1.5M
2025-05-09 17.07 17.07 16.76 16.76 2.0M
2025-05-08 16.55 17.06 16.55 17.03 2.5M
2025-05-07 16.61 16.74 16.50 16.64 2.5M
2025-05-06 16.09 16.45 16.09 16.45 2.1M
2025-04-30 15.79 16.16 15.79 16.10 2.6M
2025-04-29 15.95 16.08 15.78 15.86 2.2M
2025-04-28 15.66 16.10 15.66 15.77 4.3M
2025-04-25 15.42 15.67 15.35 15.52 1.4M
2025-04-24 15.59 15.70 15.32 15.44 1.8M
2025-04-23 15.57 15.73 15.44 15.58 2.0M
2025-04-22 15.54 15.58 15.33 15.45 1.2M
2025-04-21 15.42 15.63 15.28 15.59 1.3M
2025-04-18 15.31 15.49 15.21 15.42 1.1M
2025-04-17 15.22 15.47 15.17 15.38 1.3M
2025-04-16 15.49 15.63 15.02 15.24 1.8M
2025-04-15 15.48 15.69 15.38 15.67 1.8M
2025-04-14 15.37 15.62 15.37 15.54 2.4M
2025-04-11 15.04 15.41 15.04 15.23 2.3M
2025-04-10 15.43 15.71 15.33 15.38 3.4M
2025-04-09 14.43 15.33 13.60 15.23 4.3M
2025-04-08 14.62 15.28 14.45 14.77 3.4M
2025-04-07 16.70 16.70 14.02 14.40 6.8M
2025-04-03 17.32 17.61 17.22 17.52 1.6M
2025-04-02 17.49 17.66 17.40 17.44 1.6M
2025-04-01 17.10 17.74 17.10 17.53 3.2M
2025-03-31 17.27 17.40 16.88 17.10 2.5M
2025-03-28 17.85 17.90 17.36 17.36 2.4M
2025-03-27 18.12 18.12 17.70 17.85 2.3M
2025-03-26 17.83 18.34 17.78 18.12 2.8M
2025-03-25 17.89 18.16 17.73 17.91 2.2M
2025-03-24 18.20 18.58 17.50 17.93 3.8M
2025-03-21 18.38 18.61 18.15 18.29 2.7M
2025-03-20 18.70 18.70 18.41 18.43 3.4M
2025-03-19 18.68 18.99 18.45 18.74 5.4M
2025-03-18 18.65 18.85 18.42 18.67 4.6M
2025-03-17 18.18 18.95 18.09 18.66 6.3M
2025-03-14 18.45 18.45 17.93 18.14 4.2M
2025-03-13 18.37 18.59 18.05 18.30 5.2M
2025-03-12 17.71 18.70 17.62 18.46 8.1M
2025-03-11 17.65 17.80 17.50 17.71 2.1M
2025-03-10 17.60 17.93 17.56 17.85 2.3M
2025-03-07 17.85 17.85 17.52 17.63 2.9M
2025-03-06 17.55 18.02 17.55 17.93 3.5M
2025-03-05 17.74 17.85 17.34 17.51 2.2M
2025-03-04 17.38 17.78 17.32 17.78 2.1M
2025-03-03 17.54 18.04 17.41 17.53 2.8M
2025-02-28 17.89 18.14 17.56 17.64 2.8M
2025-02-27 18.12 18.26 17.60 17.94 3.3M
2025-02-26 18.08 18.23 17.94 18.15 3.2M
2025-02-25 18.07 18.34 17.95 18.08 3.1M
2025-02-24 18.48 18.65 18.13 18.38 4.3M
2025-02-21 17.80 18.54 17.62 18.45 5.2M
2025-02-20 17.93 18.02 17.66 17.81 3.0M
2025-02-19 17.00 18.15 17.00 17.94 5.8M
2025-02-18 18.00 18.18 17.14 17.19 4.6M
2025-02-17 17.37 17.79 17.36 17.60 2.9M
2025-02-14 17.35 17.55 17.23 17.37 2.4M
2025-02-13 17.56 17.66 17.37 17.42 3.2M
2025-02-12 17.21 17.63 17.21 17.59 2.8M
2025-02-11 17.54 17.60 17.24 17.30 2.4M
2025-02-10 17.26 17.62 17.24 17.58 3.2M
2025-02-07 16.93 17.53 16.93 17.21 4.0M
2025-02-06 16.77 16.95 16.58 16.94 2.8M
2025-02-05 16.92 17.10 16.62 16.77 4.2M
2025-01-27 17.26 17.43 16.92 16.92 2.6M
2025-01-24 17.32 17.49 17.05 17.28 4.1M
2025-01-23 17.88 18.19 17.33 17.35 6.3M
2025-01-22 17.37 18.52 17.37 17.61 8.4M
2025-01-21 16.62 17.78 16.20 17.39 7.8M
2025-01-20 16.29 16.73 16.29 16.58 2.4M
2025-01-17 16.23 16.47 16.23 16.28 1.4M
2025-01-16 16.48 16.64 16.22 16.39 1.8M
2025-01-15 16.33 16.77 16.22 16.40 2.0M
2025-01-14 15.87 16.39 15.84 16.35 2.5M
2025-01-13 15.69 15.96 15.43 15.80 1.3M
2025-01-10 16.48 16.50 15.60 15.74 2.1M
2025-01-09 16.31 16.62 16.28 16.42 1.9M
2025-01-08 16.57 16.69 15.95 16.42 2.6M
2025-01-07 16.60 16.78 16.29 16.71 2.4M
2025-01-06 16.84 16.98 16.15 16.51 3.3M
2025-01-03 18.44 18.49 16.90 16.92 5.9M
2025-01-02 18.80 19.64 18.43 18.50 7.1M