味知香

605089
🏛️ 中国 →
27.61
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 28.36 28.50 27.90 27.96 707.0K
09:35 27.95 27.97 27.58 27.83 507.6K
09:40 27.81 27.95 27.74 27.88 246.8K
09:45 27.85 27.88 27.74 27.74 122.2K
09:50 27.74 27.74 27.63 27.64 228.7K
09:55 27.65 27.88 27.65 27.73 126.9K
10:00 27.73 27.86 27.73 27.78 74.1K
10:05 27.78 27.87 27.78 27.86 43.3K
10:10 27.86 27.86 27.73 27.74 91.6K
10:15 27.74 27.98 27.73 27.98 89.6K
10:20 27.97 28.22 27.96 28.22 91.9K
10:25 28.22 28.75 28.21 28.32 260.2K
10:30 28.34 28.38 28.21 28.25 47.5K
10:35 28.25 28.26 28.02 28.20 46.9K
10:40 28.20 28.30 28.12 28.30 30.0K
10:45 28.30 28.35 28.20 28.20 41.1K
10:50 28.20 28.30 28.19 28.21 12.8K
10:55 28.27 28.27 28.19 28.24 8.4K
11:00 28.21 28.26 28.17 28.17 23.4K
11:05 28.15 28.18 28.14 28.18 11.7K
11:10 28.18 28.18 28.14 28.14 20.3K
11:15 28.15 28.18 28.15 28.18 9.8K
11:20 28.16 28.31 28.16 28.28 24.0K
11:25 28.24 28.24 28.13 28.18 31.3K
13:00 28.24 28.30 28.18 28.24 18.0K
13:05 28.24 28.28 28.19 28.28 9.8K
13:10 28.27 28.45 28.21 28.43 41.3K
13:15 28.43 28.46 28.30 28.30 28.0K
13:20 28.27 28.27 28.16 28.23 24.0K
13:25 28.23 28.23 28.16 28.16 10.6K
13:30 28.16 28.16 28.06 28.06 25.2K
13:35 28.06 28.15 28.03 28.15 13.3K
13:40 28.12 28.12 28.07 28.09 19.0K
13:45 28.09 28.09 27.93 27.99 75.9K
13:50 28.04 28.04 27.77 27.77 70.9K
13:55 27.80 27.96 27.76 27.76 69.9K
14:00 27.75 27.83 27.71 27.83 55.0K
14:05 27.83 27.92 27.79 27.86 26.8K
14:10 27.86 27.91 27.79 27.79 30.4K
14:15 27.79 27.79 27.75 27.78 41.1K
14:20 27.78 27.82 27.78 27.80 34.6K
14:25 27.84 27.99 27.83 27.83 44.2K
14:30 27.82 27.82 27.76 27.77 62.1K
14:35 27.77 27.77 27.71 27.76 51.0K
14:40 27.76 27.77 27.73 27.77 46.6K
14:45 27.77 27.82 27.76 27.76 48.2K
14:50 27.75 27.76 27.71 27.71 141.4K
14:55 27.72 27.72 27.61 27.61 112.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 28.36 28.77 27.57 27.61 4.1M
2025-09-25 28.26 29.90 28.11 28.92 5.3M
2025-09-24 28.57 29.32 28.07 28.11 4.3M
2025-09-23 29.06 29.30 28.10 28.55 5.0M
2025-09-22 30.00 31.10 28.96 29.42 7.3M
2025-09-19 30.83 32.78 29.60 30.09 10.5M
2025-09-18 27.60 30.09 26.73 30.09 7.8M
2025-09-17 27.60 27.99 27.23 27.35 3.6M
2025-09-16 27.42 28.50 27.07 27.93 5.2M
2025-09-15 29.88 29.88 27.78 28.50 8.3M
2025-09-12 27.66 27.95 27.13 27.16 1.4M
2025-09-11 27.42 27.80 27.02 27.66 1.6M
2025-09-10 27.53 27.71 27.20 27.50 1.5M
2025-09-09 27.64 28.03 27.21 27.53 1.9M
2025-09-08 27.05 27.60 26.93 27.55 2.3M
2025-09-05 27.27 27.50 26.65 27.14 1.8M
2025-09-04 26.34 27.41 26.17 27.25 2.6M
2025-09-03 26.82 27.12 26.26 26.27 1.9M
2025-09-02 27.10 27.24 26.68 26.92 2.2M
2025-09-01 26.53 27.44 26.28 27.03 2.9M
2025-08-29 26.40 26.70 26.30 26.52 1.7M
2025-08-28 26.13 26.46 25.68 26.40 2.9M
2025-08-27 26.73 26.95 26.23 26.28 2.1M
2025-08-26 26.82 27.17 26.67 26.75 2.0M
2025-08-25 26.52 26.98 26.27 26.82 2.9M
2025-08-22 26.52 26.60 26.20 26.44 1.9M
2025-08-21 26.63 26.87 26.25 26.51 2.9M
2025-08-20 27.17 27.84 26.55 26.63 5.6M
2025-08-19 26.30 27.54 26.18 27.48 3.7M
2025-08-18 25.70 26.37 25.63 26.30 1.7M
2025-08-15 25.65 25.81 25.54 25.58 1.4M
2025-08-14 25.86 26.00 25.54 25.65 1.2M
2025-08-13 26.10 26.22 25.56 25.93 1.5M
2025-08-12 26.36 26.49 25.91 25.95 1.0M
2025-08-11 26.29 26.47 26.09 26.36 1.0M
2025-08-08 26.24 26.45 26.02 26.31 1.1M
2025-08-07 26.43 26.70 26.20 26.23 1.5M
2025-08-06 25.81 26.87 25.58 26.37 2.8M
2025-08-05 25.34 26.17 25.28 25.81 1.9M
2025-08-04 25.29 25.29 24.93 25.26 0.9M
2025-08-01 24.93 25.24 24.90 25.05 0.9M
2025-07-31 25.57 25.58 24.96 24.99 1.3M
2025-07-30 25.35 25.68 25.35 25.59 0.9M
2025-07-29 25.34 25.90 25.33 25.41 1.1M
2025-07-28 25.90 25.98 25.38 25.43 1.4M
2025-07-25 25.30 25.88 25.25 25.74 1.9M
2025-07-24 25.35 25.88 25.11 25.34 1.8M
2025-07-23 24.88 25.56 24.75 25.31 2.0M
2025-07-22 24.78 24.89 24.61 24.87 1.0M
2025-07-21 24.82 24.84 24.61 24.78 0.8M
2025-07-18 24.55 24.72 24.40 24.60 0.6M
2025-07-17 24.55 24.84 24.42 24.52 0.8M
2025-07-16 24.42 24.63 24.37 24.58 0.8M
2025-07-15 24.71 24.94 24.23 24.42 1.1M
2025-07-14 24.82 25.00 24.51 24.92 0.9M
2025-07-11 24.89 24.89 24.60 24.72 0.9M
2025-07-10 24.63 25.06 24.60 24.78 1.1M
2025-07-09 24.54 24.75 24.49 24.58 0.8M
2025-07-08 24.49 24.65 24.42 24.55 0.8M
2025-07-07 24.43 24.54 24.36 24.49 0.6M
2025-07-04 24.45 24.58 24.22 24.35 1.0M
2025-07-03 24.67 24.79 24.09 24.47 1.5M
2025-07-02 24.69 24.77 24.54 24.69 0.8M
2025-07-01 24.83 24.97 24.62 24.76 1.0M
2025-06-30 24.62 24.84 24.54 24.84 1.1M
2025-06-27 24.78 25.10 24.68 24.69 1.4M
2025-06-26 24.97 25.02 24.71 24.90 1.7M
2025-06-25 25.70 25.75 24.62 25.00 3.2M
2025-06-24 24.97 26.09 24.65 25.69 4.8M
2025-06-23 24.57 25.00 24.35 25.00 1.4M
2025-06-20 23.84 24.70 23.75 24.55 1.8M
2025-06-19 24.15 24.31 23.58 23.98 0.8M
2025-06-18 24.38 24.38 23.91 24.17 0.6M
2025-06-17 24.37 24.57 24.15 24.38 0.6M
2025-06-16 24.27 24.63 24.26 24.37 0.6M
2025-06-13 24.40 25.00 24.25 24.38 1.4M
2025-06-12 24.56 24.92 24.40 24.48 1.2M
2025-06-11 24.35 24.87 24.35 24.80 1.3M
2025-06-10 24.75 24.89 24.13 24.50 1.3M
2025-06-09 24.41 24.80 24.21 24.72 1.0M
2025-06-06 24.08 24.64 23.98 24.45 1.0M
2025-06-05 24.66 24.88 23.97 24.08 1.0M
2025-06-04 24.09 24.60 23.97 24.59 0.9M
2025-06-03 23.91 24.12 23.60 24.09 1.1M
2025-05-30 24.21 24.31 23.85 23.88 0.8M
2025-05-29 24.33 24.33 23.92 24.25 0.8M
2025-05-28 24.50 24.54 24.14 24.33 0.7M
2025-05-27 24.29 24.93 24.23 24.50 0.9M
2025-05-26 23.86 24.40 23.77 24.29 0.6M
2025-05-23 24.28 24.49 23.80 23.86 0.9M
2025-05-22 24.98 25.20 24.28 24.36 0.8M
2025-05-21 25.00 25.44 24.71 24.75 0.9M
2025-05-20 24.66 25.25 24.49 25.10 1.7M
2025-05-19 23.88 24.70 23.70 24.68 1.4M
2025-05-16 23.98 24.09 23.61 23.92 0.6M
2025-05-15 23.94 24.14 23.81 23.94 0.6M
2025-05-14 24.10 24.15 23.76 23.94 0.7M
2025-05-13 24.41 24.46 24.00 24.14 0.8M
2025-05-12 24.46 24.66 24.11 24.30 0.9M
2025-05-09 24.66 25.00 24.42 24.47 1.1M
2025-05-08 24.80 24.80 24.30 24.66 1.0M
2025-05-07 24.63 25.18 24.35 24.57 1.1M
2025-05-06 23.46 24.58 23.46 24.44 1.7M
2025-04-30 23.73 24.05 23.12 23.21 1.0M
2025-04-29 23.38 24.08 23.38 23.73 0.7M
2025-04-28 24.05 24.27 23.60 23.60 0.8M
2025-04-25 24.02 24.60 23.91 24.27 1.0M
2025-04-24 23.91 24.62 23.75 24.22 1.1M
2025-04-23 24.60 24.66 23.87 23.92 1.0M
2025-04-22 24.60 24.98 24.51 24.67 0.8M
2025-04-21 24.62 25.15 24.28 24.73 1.1M
2025-04-18 25.00 25.30 24.62 24.62 1.4M
2025-04-17 25.20 25.54 24.45 25.18 1.9M
2025-04-16 24.32 24.95 23.72 24.83 1.5M
2025-04-15 24.51 24.94 24.21 24.47 1.0M
2025-04-14 23.82 24.65 23.72 24.45 1.3M
2025-04-11 24.29 24.50 23.43 23.76 1.1M
2025-04-10 23.50 24.34 23.50 24.06 1.5M
2025-04-09 23.07 23.63 21.90 23.45 1.3M
2025-04-08 21.79 23.00 21.68 22.97 1.5M
2025-04-07 21.90 24.28 21.66 21.66 1.2M
2025-04-03 23.83 24.17 23.64 24.07 0.6M
2025-04-02 23.91 24.17 23.81 23.90 0.4M
2025-04-01 23.42 24.15 23.42 23.90 0.6M
2025-03-31 23.66 23.73 23.23 23.38 0.5M
2025-03-28 24.45 24.57 23.78 23.80 0.6M
2025-03-27 24.34 24.62 24.00 24.44 0.8M
2025-03-26 24.10 24.57 24.00 24.26 0.8M
2025-03-25 23.97 24.12 23.64 24.08 0.8M
2025-03-24 24.75 24.75 23.76 24.12 0.8M
2025-03-21 24.73 25.00 24.44 24.50 0.7M
2025-03-20 25.05 25.44 24.86 24.89 0.8M
2025-03-19 25.30 25.38 25.02 25.08 0.8M
2025-03-18 25.70 25.90 25.29 25.38 1.3M
2025-03-17 25.58 25.78 25.20 25.26 1.2M
2025-03-14 24.36 25.43 24.36 25.37 2.1M
2025-03-13 25.28 25.28 24.11 24.35 1.0M
2025-03-12 24.94 25.06 24.50 24.74 1.0M
2025-03-11 24.02 24.87 24.02 24.85 0.7M
2025-03-10 24.10 24.46 24.02 24.41 0.6M
2025-03-07 24.10 24.41 23.94 24.19 0.8M
2025-03-06 24.20 24.35 24.00 24.19 0.9M
2025-03-05 24.95 25.00 23.87 24.17 1.3M
2025-03-04 24.79 24.97 24.50 24.91 0.8M
2025-03-03 25.13 25.65 24.70 24.79 1.1M
2025-02-28 25.90 26.00 25.01 25.16 1.6M
2025-02-27 24.90 25.92 24.90 25.90 2.6M
2025-02-26 24.70 24.88 24.48 24.88 0.8M
2025-02-25 24.80 25.25 24.50 24.58 1.0M
2025-02-24 24.93 25.33 24.86 25.02 1.1M
2025-02-21 25.12 25.22 24.63 24.86 1.0M
2025-02-20 25.16 25.69 25.00 25.10 1.4M
2025-02-19 24.81 25.28 24.79 25.16 1.0M
2025-02-18 25.96 25.97 24.64 24.87 1.9M
2025-02-17 26.25 27.21 25.40 25.97 2.6M
2025-02-14 24.55 26.50 24.55 26.25 3.0M
2025-02-13 23.83 25.50 23.76 24.94 2.6M
2025-02-12 24.06 24.25 23.71 24.02 0.8M
2025-02-11 24.20 24.48 23.83 24.09 1.0M
2025-02-10 23.54 24.20 23.14 24.20 1.5M
2025-02-07 23.05 23.53 22.90 23.31 1.1M
2025-02-06 23.00 23.12 22.74 23.10 1.0M
2025-02-05 23.73 23.78 22.75 22.96 0.6M
2025-01-27 23.26 23.70 23.10 23.16 0.6M
2025-01-24 23.33 23.39 22.91 23.18 0.7M
2025-01-23 23.23 23.80 23.22 23.28 0.7M
2025-01-22 23.98 23.98 23.13 23.20 0.5M
2025-01-21 24.17 24.20 23.59 24.00 0.6M
2025-01-20 24.30 24.39 23.81 24.00 0.7M
2025-01-17 23.98 24.25 23.74 24.05 0.5M
2025-01-16 24.17 24.50 23.70 24.16 0.8M
2025-01-15 24.25 24.49 23.97 24.17 0.9M
2025-01-14 23.05 24.03 23.04 24.03 0.9M
2025-01-13 22.55 23.06 21.95 23.06 0.7M
2025-01-10 23.58 23.65 22.71 22.72 0.9M
2025-01-09 23.31 23.75 23.00 23.60 0.9M
2025-01-08 23.00 23.49 22.64 23.41 1.3M
2025-01-07 22.44 23.18 22.44 23.13 1.0M
2025-01-06 23.24 23.36 22.02 22.43 1.0M
2025-01-03 25.20 25.54 23.44 23.46 1.6M
2025-01-02 25.00 26.00 24.84 25.30 1.9M