太龙照明

300650
🏛️ 中国 →
21.74
最后更新: 2025-09-30
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 20.63 22.91 20.63 22.23 9,311.6K
09:35 22.20 22.43 21.91 22.08 3,811.8K
09:40 22.03 22.42 21.99 22.32 1,765.1K
09:45 22.35 22.35 21.92 22.01 1,679.2K
09:50 22.02 22.18 21.63 21.63 1,770.5K
09:55 21.67 21.88 21.60 21.67 1,122.1K
10:00 21.73 21.82 21.40 21.40 1,553.0K
10:05 21.41 21.54 21.20 21.44 1,705.9K
10:10 21.49 21.50 21.20 21.44 654.8K
10:15 21.42 21.48 21.25 21.29 677.4K
10:20 21.28 21.37 21.22 21.29 603.6K
10:25 21.29 21.29 21.03 21.03 706.9K
10:30 21.05 21.07 20.81 20.92 1,743.8K
10:35 20.95 21.11 20.92 21.07 684.0K
10:40 21.08 21.10 20.82 21.07 821.0K
10:45 21.08 21.28 21.08 21.27 712.0K
10:50 21.27 21.28 21.15 21.17 532.6K
10:55 21.20 21.34 21.18 21.32 432.8K
11:00 21.30 21.35 21.24 21.28 346.2K
11:05 21.29 21.29 21.13 21.18 275.1K
11:10 21.17 21.19 21.10 21.13 226.6K
11:15 21.14 21.20 21.11 21.20 203.3K
11:20 21.20 21.30 21.15 21.30 258.7K
11:25 21.30 21.30 21.10 21.12 302.1K
13:00 21.11 21.11 20.98 20.99 605.6K
13:05 20.99 21.03 20.93 21.02 416.3K
13:10 21.02 21.04 20.91 20.96 238.1K
13:15 20.97 21.02 20.94 20.97 202.0K
13:20 20.97 21.01 20.86 20.86 289.0K
13:25 20.88 20.97 20.86 20.89 359.1K
13:30 20.90 20.90 20.77 20.81 383.0K
13:35 20.81 20.83 20.74 20.77 430.6K
13:40 20.77 20.83 20.67 20.68 470.1K
13:45 20.67 20.84 20.58 20.84 525.4K
13:50 20.79 20.82 20.65 20.67 355.1K
13:55 20.66 20.68 20.55 20.56 434.3K
14:00 20.57 20.71 20.54 20.69 551.9K
14:05 20.69 20.71 20.58 20.68 229.0K
14:10 20.67 20.67 20.57 20.58 265.9K
14:15 20.57 20.65 20.57 20.63 343.2K
14:20 20.64 20.72 20.57 20.57 221.4K
14:25 20.57 20.58 20.45 20.48 645.2K
14:30 20.49 20.60 20.39 20.43 907.3K
14:35 20.46 20.48 20.37 20.43 534.8K
14:40 20.45 20.60 20.39 20.55 657.2K
14:45 20.60 20.62 20.53 20.57 590.7K
14:50 20.57 20.57 20.46 20.47 966.8K
14:55 20.48 20.56 20.48 20.54 622.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 21.92 22.50 21.55 21.74 22.1M
2025-09-29 20.54 22.00 20.25 21.53 34.2M
2025-09-26 20.64 22.99 20.32 20.54 43.5M
2025-09-25 18.19 21.50 18.19 20.73 40.1M
2025-09-24 17.75 18.46 17.25 18.27 19.6M
2025-09-23 17.42 18.09 17.33 17.75 19.1M
2025-09-22 17.75 17.83 17.29 17.65 17.6M
2025-09-19 16.77 17.97 16.77 17.72 29.7M
2025-09-18 16.97 17.09 16.36 16.68 13.9M
2025-09-17 17.21 17.40 16.88 17.14 14.9M
2025-09-16 16.94 17.23 16.53 17.17 17.6M
2025-09-15 17.09 17.38 16.63 16.93 21.3M
2025-09-12 15.66 17.50 15.44 16.61 28.3M
2025-09-11 15.63 15.79 15.30 15.65 9.2M
2025-09-10 15.92 16.05 15.57 15.63 6.7M
2025-09-09 16.26 16.38 15.81 15.94 8.6M
2025-09-08 16.15 16.63 16.07 16.36 10.0M
2025-09-05 15.62 16.31 15.40 16.24 11.1M
2025-09-04 15.75 16.01 15.10 15.47 13.3M
2025-09-03 15.90 16.21 15.62 15.75 9.6M
2025-09-02 16.60 16.70 15.80 15.95 16.2M
2025-09-01 16.45 16.80 16.20 16.63 17.8M
2025-08-29 16.00 16.94 15.72 16.50 28.3M
2025-08-28 15.00 16.20 14.62 16.19 36.2M
2025-08-27 15.40 15.58 15.10 15.10 15.0M
2025-08-26 15.71 15.77 15.39 15.47 14.2M
2025-08-25 15.24 15.78 15.13 15.70 19.2M
2025-08-22 15.19 15.32 15.02 15.22 11.1M
2025-08-21 15.12 15.38 15.00 15.20 12.5M
2025-08-20 14.91 15.19 14.81 15.15 9.6M
2025-08-19 15.06 15.08 14.83 14.99 9.2M
2025-08-18 14.74 15.10 14.62 15.01 12.0M
2025-08-15 14.32 14.74 14.32 14.67 8.0M
2025-08-14 14.79 14.86 14.28 14.32 9.8M
2025-08-13 14.88 14.96 14.77 14.79 8.5M
2025-08-12 15.10 15.14 14.75 14.94 8.5M
2025-08-11 14.75 15.20 14.73 14.96 9.3M
2025-08-08 14.96 14.96 14.68 14.73 10.4M
2025-08-07 15.19 15.35 15.00 15.03 13.1M
2025-08-06 15.00 15.20 14.84 15.16 15.7M
2025-08-05 14.91 15.08 14.70 14.95 13.1M
2025-08-04 14.25 14.95 14.15 14.95 23.2M
2025-08-01 13.97 16.11 13.95 14.99 35.7M
2025-07-31 14.05 14.19 13.91 13.95 6.1M
2025-07-30 14.19 14.25 13.84 14.01 8.5M
2025-07-29 14.48 14.56 14.14 14.20 8.7M
2025-07-28 14.48 14.59 14.33 14.48 7.4M
2025-07-25 14.43 14.43 14.20 14.40 6.4M
2025-07-24 14.18 14.45 14.15 14.43 7.2M
2025-07-23 14.44 14.44 14.09 14.10 9.0M
2025-07-22 14.61 14.66 14.33 14.46 7.8M
2025-07-21 14.41 14.65 14.35 14.64 9.7M
2025-07-18 14.41 14.57 14.30 14.53 11.2M
2025-07-17 15.00 15.03 14.20 14.50 18.4M
2025-07-16 14.70 15.15 14.56 15.03 14.3M
2025-07-15 14.59 14.87 14.45 14.70 12.4M
2025-07-14 14.69 14.78 14.48 14.59 11.4M
2025-07-11 15.03 15.16 14.58 14.72 12.2M
2025-07-10 15.14 15.21 14.88 15.05 8.3M
2025-07-09 15.33 15.46 15.09 15.15 10.2M
2025-07-08 15.27 15.59 15.11 15.27 14.9M
2025-07-07 15.38 15.38 15.00 15.11 11.4M
2025-07-04 15.82 16.04 15.31 15.44 12.1M
2025-07-03 15.65 15.94 15.40 15.84 15.7M
2025-07-02 16.01 16.48 15.61 15.73 25.8M
2025-07-01 16.71 17.94 16.51 16.81 35.7M
2025-06-30 17.80 18.22 16.41 16.70 42.2M
2025-06-27 14.49 17.03 14.30 17.03 38.6M
2025-06-26 14.07 14.57 13.91 14.19 9.0M
2025-06-25 14.05 14.18 13.85 14.11 5.8M
2025-06-24 13.98 14.06 13.79 14.04 6.7M
2025-06-23 13.13 13.96 13.07 13.93 11.6M
2025-06-20 13.46 13.68 13.07 13.22 5.9M
2025-06-19 14.27 14.30 13.42 13.51 9.7M
2025-06-18 14.26 14.55 14.03 14.35 12.9M
2025-06-17 13.65 14.48 13.51 14.26 19.1M
2025-06-16 13.15 13.62 13.15 13.57 10.0M
2025-06-13 13.35 13.58 13.17 13.24 8.9M
2025-06-12 13.25 13.38 13.12 13.35 6.6M
2025-06-11 13.23 13.31 13.06 13.25 6.0M
2025-06-10 13.58 13.61 12.95 13.11 13.9M
2025-06-09 13.89 13.92 13.55 13.61 11.0M
2025-06-06 13.67 14.08 13.53 13.89 11.2M
2025-06-05 13.62 13.91 13.50 13.67 8.9M
2025-06-04 13.70 13.97 13.47 13.62 12.0M
2025-06-03 14.06 14.18 13.44 13.73 13.1M
2025-05-30 14.37 14.57 13.86 14.07 9.2M
2025-05-29 14.83 14.94 13.90 14.48 19.8M
2025-05-28 16.25 16.38 14.91 15.01 15.9M
2025-05-27 16.70 16.73 16.20 16.31 5.7M
2025-05-26 16.38 17.20 16.31 16.64 8.4M
2025-05-23 16.95 17.07 16.35 16.44 10.3M
2025-05-22 16.23 16.82 15.81 16.78 11.7M
2025-05-21 16.44 16.54 16.01 16.23 7.9M
2025-05-20 16.45 16.85 16.31 16.45 7.4M
2025-05-19 16.22 16.76 16.09 16.61 9.0M
2025-05-16 15.92 16.46 15.56 16.23 9.5M
2025-05-15 15.97 16.07 15.69 15.99 6.9M
2025-05-14 15.54 16.20 15.10 16.06 12.2M
2025-05-13 15.59 15.90 15.39 15.52 6.3M
2025-05-12 15.44 15.62 15.33 15.41 6.7M
2025-05-09 16.00 16.03 15.38 15.38 9.8M
2025-05-08 15.91 16.10 15.60 16.10 10.7M
2025-05-07 15.67 16.90 15.50 15.97 17.8M
2025-05-06 15.20 15.27 14.95 15.25 10.1M
2025-04-30 14.73 15.33 14.70 15.15 13.5M
2025-04-29 14.28 14.83 14.28 14.76 11.6M
2025-04-28 13.73 14.78 13.57 14.57 15.7M
2025-04-25 14.15 14.23 13.80 13.91 6.1M
2025-04-24 14.18 14.31 13.88 14.23 8.8M
2025-04-23 13.88 14.23 13.85 14.17 9.0M
2025-04-22 13.90 14.18 13.81 13.83 5.6M
2025-04-21 13.93 14.12 13.82 13.95 7.5M
2025-04-18 13.96 14.25 13.78 13.80 9.2M
2025-04-17 13.35 14.40 13.30 13.94 17.6M
2025-04-16 13.53 13.61 12.98 13.42 9.1M
2025-04-15 13.80 13.84 13.38 13.59 10.2M
2025-04-14 14.13 14.18 13.53 13.86 18.8M
2025-04-11 13.14 15.14 13.01 14.08 23.7M
2025-04-10 12.55 13.54 12.55 13.20 13.4M
2025-04-09 11.69 12.56 10.91 12.41 10.5M
2025-04-08 11.07 12.14 11.07 11.96 14.0M
2025-04-07 13.18 13.18 11.07 11.07 14.3M
2025-04-03 13.60 13.95 13.46 13.84 9.6M
2025-04-02 13.60 14.02 13.59 13.78 7.3M
2025-04-01 13.55 14.02 13.50 13.72 10.3M
2025-03-31 13.48 13.58 13.05 13.55 8.8M
2025-03-28 13.29 14.12 13.29 13.56 13.8M
2025-03-27 13.16 13.50 12.75 13.31 9.6M
2025-03-26 12.84 13.37 12.80 13.17 7.6M
2025-03-25 13.14 13.14 12.56 12.88 8.2M
2025-03-24 13.44 13.65 12.70 13.03 9.0M
2025-03-21 13.40 13.58 13.14 13.42 8.6M
2025-03-20 13.60 13.79 13.53 13.59 6.7M
2025-03-19 13.68 13.73 13.39 13.59 7.9M
2025-03-18 13.90 14.05 13.66 13.74 10.7M
2025-03-17 14.01 14.10 13.70 13.87 14.0M
2025-03-14 14.35 14.72 14.03 14.08 18.6M
2025-03-13 14.38 14.57 14.05 14.36 20.2M
2025-03-12 13.75 14.55 13.49 14.38 28.1M
2025-03-11 12.86 14.13 12.86 13.77 29.0M
2025-03-10 12.99 13.65 12.99 13.18 13.8M
2025-03-07 12.76 13.55 12.65 13.09 18.7M
2025-03-06 12.90 12.96 12.68 12.72 9.2M
2025-03-05 12.50 12.93 12.40 12.90 12.9M
2025-03-04 12.06 12.47 11.97 12.45 6.6M
2025-03-03 11.92 12.34 11.84 12.05 7.9M
2025-02-28 12.50 12.63 11.80 11.83 12.8M
2025-02-27 12.43 12.58 12.18 12.45 8.6M
2025-02-26 12.32 12.57 12.32 12.44 5.9M
2025-02-25 12.34 12.60 12.25 12.36 7.6M
2025-02-24 12.22 12.55 12.13 12.46 9.5M
2025-02-21 12.17 12.31 12.09 12.28 7.2M
2025-02-20 11.96 12.37 11.82 12.27 6.8M
2025-02-19 11.66 11.94 11.55 11.89 4.3M
2025-02-18 12.11 12.16 11.52 11.57 5.9M
2025-02-17 12.00 12.18 11.92 12.14 4.2M
2025-02-14 11.92 12.05 11.85 11.95 5.3M
2025-02-13 12.28 12.49 11.99 12.01 8.2M
2025-02-12 12.21 12.32 12.12 12.29 4.4M
2025-02-11 12.31 12.31 12.15 12.24 4.0M
2025-02-10 12.17 12.32 12.13 12.31 5.8M
2025-02-07 12.16 12.41 12.02 12.17 6.8M
2025-02-06 11.83 12.17 11.82 12.16 5.7M
2025-02-05 11.73 12.11 11.66 11.90 5.5M
2025-01-27 11.68 11.88 11.58 11.58 4.3M
2025-01-24 11.51 11.75 11.42 11.68 3.5M
2025-01-23 11.74 11.89 11.50 11.50 4.0M
2025-01-22 11.75 11.76 11.58 11.62 2.4M
2025-01-21 11.84 11.92 11.66 11.75 3.5M
2025-01-20 11.76 11.89 11.70 11.82 4.2M
2025-01-17 11.83 11.83 11.47 11.68 4.6M
2025-01-16 11.70 12.07 11.53 11.67 7.6M
2025-01-15 11.56 11.76 11.40 11.70 5.8M
2025-01-14 10.92 11.64 10.92 11.58 6.7M
2025-01-13 10.75 10.97 10.28 10.95 4.3M
2025-01-10 11.15 11.34 10.73 10.75 4.4M
2025-01-09 11.05 11.39 11.05 11.18 4.0M
2025-01-08 11.06 11.30 10.75 11.09 5.8M
2025-01-07 10.51 11.23 10.51 11.17 7.0M
2025-01-06 10.71 10.83 10.31 10.50 4.9M
2025-01-03 11.25 11.56 10.86 10.86 8.6M
2025-01-02 11.23 11.81 11.09 11.25 8.0M