京蓝科技

000711
🏛️ 中国 →
1.75
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
2024-12-31 1.60 1.66 1.58 1.61 64.6M
2024-12-30 1.53 1.60 1.53 1.60 66.2M
2024-12-27 1.52 1.58 1.52 1.52 102.8M
2024-12-26 1.60 1.61 1.60 1.60 41.8M
2024-12-25 1.73 1.74 1.65 1.68 29.2M
2024-12-24 1.73 1.78 1.69 1.71 38.8M
2024-12-23 1.83 1.84 1.78 1.78 37.6M
2024-12-20 1.89 1.90 1.84 1.87 28.7M
2024-12-19 1.86 1.92 1.85 1.89 24.3M
2024-12-18 1.87 1.89 1.83 1.88 33.2M
2024-12-17 1.86 1.93 1.85 1.90 64.6M
2024-12-16 1.85 1.87 1.81 1.84 33.9M
2024-12-13 1.87 1.88 1.81 1.82 51.6M
2024-12-12 1.92 1.94 1.89 1.91 24.7M
2024-12-11 1.88 1.93 1.86 1.92 36.9M
2024-12-10 1.97 1.99 1.87 1.89 81.0M
2024-12-09 1.93 1.99 1.92 1.97 39.8M
2024-12-06 1.89 1.96 1.88 1.93 60.0M
2024-12-05 1.84 1.88 1.83 1.88 35.1M
2024-12-04 1.87 1.91 1.83 1.84 43.6M
2024-12-03 1.84 1.92 1.83 1.88 54.1M
2024-12-02 1.83 1.84 1.80 1.83 32.9M
2024-11-29 1.84 1.88 1.83 1.84 39.7M
2024-11-28 1.85 1.90 1.84 1.85 39.8M
2024-11-27 1.86 1.87 1.79 1.85 56.8M
2024-11-26 1.76 1.86 1.75 1.86 64.4M
2024-11-25 1.74 1.77 1.73 1.77 36.3M
2024-11-22 1.74 1.78 1.72 1.75 39.6M
2024-11-21 1.74 1.75 1.71 1.74 24.6M
2024-11-20 1.74 1.76 1.72 1.75 30.2M
2024-11-19 1.72 1.74 1.71 1.73 26.9M
2024-11-18 1.71 1.78 1.69 1.74 43.1M
2024-11-15 1.74 1.77 1.70 1.72 46.1M
2024-11-14 1.75 1.79 1.68 1.77 72.9M
2024-11-13 1.81 1.82 1.75 1.75 69.5M
2024-11-12 1.86 1.91 1.81 1.84 62.9M
2024-11-11 1.90 1.91 1.83 1.86 73.8M
2024-11-08 1.88 1.94 1.86 1.93 55.3M
2024-11-07 1.80 1.87 1.78 1.85 37.5M
2024-11-06 1.82 1.83 1.76 1.81 47.4M
2024-11-05 1.77 1.85 1.77 1.83 39.0M
2024-11-04 1.80 1.82 1.72 1.78 41.7M
2024-11-01 1.71 1.81 1.69 1.81 65.3M
2024-10-31 1.75 1.78 1.70 1.72 38.9M
2024-10-30 1.68 1.72 1.66 1.71 26.2M
2024-10-29 1.72 1.72 1.68 1.69 27.6M
2024-10-28 1.69 1.73 1.68 1.73 31.8M
2024-10-25 1.70 1.70 1.67 1.70 17.4M
2024-10-24 1.65 1.72 1.64 1.70 29.2M
2024-10-23 1.64 1.65 1.62 1.65 15.3M
2024-10-22 1.64 1.64 1.62 1.64 11.6M
2024-10-21 1.65 1.66 1.62 1.64 13.7M
2024-10-18 1.65 1.67 1.63 1.66 14.5M
2024-10-17 1.70 1.71 1.66 1.67 15.1M
2024-10-16 1.68 1.72 1.68 1.71 9.8M
2024-10-15 1.70 1.73 1.69 1.70 11.1M
2024-10-14 1.68 1.71 1.67 1.71 12.2M
2024-10-11 1.71 1.72 1.66 1.70 17.2M
2024-10-10 1.62 1.69 1.62 1.69 24.6M
2024-10-09 1.66 1.66 1.61 1.61 20.8M
2024-10-08 1.80 1.80 1.66 1.67 40.9M
2024-09-30 1.67 1.73 1.65 1.72 49.2M
2024-09-27 1.65 1.69 1.61 1.67 27.5M
2024-09-26 1.63 1.69 1.63 1.68 9.0M
2024-09-25 1.60 1.66 1.59 1.63 11.3M
2024-09-24 1.59 1.60 1.57 1.59 6.9M
2024-09-23 1.65 1.67 1.58 1.58 14.4M
2024-09-20 1.67 1.67 1.64 1.66 4.5M
2024-09-19 1.65 1.67 1.63 1.67 5.3M
2024-09-18 1.65 1.66 1.64 1.65 2.6M
2024-09-13 1.64 1.65 1.62 1.65 2.6M
2024-09-12 1.63 1.66 1.63 1.64 2.8M
2024-09-11 1.67 1.67 1.63 1.64 3.0M
2024-09-10 1.66 1.69 1.65 1.68 4.1M
2024-09-09 1.65 1.68 1.64 1.66 3.3M
2024-09-06 1.65 1.65 1.62 1.64 2.3M
2024-09-05 1.64 1.65 1.62 1.65 2.9M
2024-09-04 1.67 1.67 1.64 1.64 3.8M
2024-09-03 1.67 1.70 1.66 1.68 3.4M
2024-09-02 1.66 1.72 1.66 1.69 6.0M
2024-08-30 1.65 1.67 1.64 1.65 4.2M
2024-08-29 1.62 1.65 1.61 1.64 3.0M
2024-08-28 1.64 1.66 1.63 1.65 2.9M
2024-08-27 1.62 1.65 1.60 1.64 3.8M
2024-08-26 1.65 1.66 1.60 1.62 3.8M
2024-08-23 1.67 1.67 1.64 1.64 2.2M
2024-08-22 1.69 1.71 1.66 1.67 3.4M
2024-08-21 1.64 1.68 1.64 1.68 2.6M
2024-08-20 1.66 1.68 1.64 1.65 3.3M
2024-08-19 1.68 1.69 1.65 1.66 2.7M
2024-08-16 1.69 1.70 1.67 1.69 1.6M
2024-08-15 1.67 1.70 1.67 1.70 2.8M
2024-08-14 1.70 1.72 1.67 1.69 2.1M
2024-08-13 1.68 1.70 1.65 1.70 3.3M
2024-08-12 1.72 1.72 1.67 1.68 3.8M
2024-08-09 1.75 1.75 1.72 1.72 5.1M
2024-08-08 1.70 1.76 1.70 1.75 14.5M
2024-08-07 1.66 1.69 1.65 1.69 6.2M
2024-08-06 1.64 1.66 1.62 1.66 4.3M
2024-08-05 1.63 1.68 1.62 1.64 5.3M
2024-08-02 1.62 1.67 1.61 1.64 5.0M
2024-08-01 1.63 1.64 1.61 1.64 3.8M
2024-07-31 1.57 1.64 1.57 1.63 6.2M
2024-07-30 1.61 1.62 1.56 1.61 7.4M
2024-07-29 1.63 1.63 1.59 1.62 4.8M
2024-07-26 1.60 1.65 1.60 1.64 5.6M
2024-07-25 1.64 1.64 1.57 1.61 16.4M
2024-07-24 1.72 1.72 1.64 1.65 8.4M
2024-07-23 1.73 1.74 1.71 1.72 4.2M
2024-07-22 1.75 1.75 1.72 1.73 5.7M
2024-07-19 1.75 1.77 1.73 1.76 4.4M
2024-07-18 1.75 1.75 1.71 1.72 4.2M
2024-07-17 1.78 1.78 1.73 1.75 5.3M
2024-07-16 1.79 1.79 1.76 1.78 3.8M
2024-07-15 1.80 1.81 1.78 1.79 3.9M
2024-07-12 1.78 1.82 1.77 1.80 7.5M
2024-07-11 1.74 1.78 1.71 1.78 5.7M
2024-07-10 1.74 1.76 1.73 1.74 4.0M
2024-07-09 1.79 1.80 1.74 1.76 5.0M
2024-07-08 1.80 1.81 1.77 1.79 3.6M
2024-07-05 1.80 1.82 1.78 1.82 3.6M
2024-07-04 1.81 1.83 1.79 1.80 4.1M
2024-07-03 1.80 1.84 1.79 1.83 5.0M
2024-07-02 1.78 1.83 1.77 1.80 5.2M
2024-07-01 1.72 1.81 1.71 1.79 8.4M
2024-06-28 1.72 1.74 1.71 1.72 4.5M
2024-06-27 1.73 1.74 1.70 1.71 8.2M
2024-06-26 1.71 1.77 1.71 1.75 5.1M
2024-06-25 1.71 1.74 1.71 1.73 6.3M
2024-06-24 1.76 1.77 1.71 1.71 7.9M
2024-06-21 1.69 1.80 1.69 1.79 9.1M
2024-06-20 1.81 1.81 1.72 1.73 12.6M
2024-06-19 1.79 1.82 1.76 1.80 8.3M
2024-06-18 1.83 1.83 1.75 1.80 19.0M
2024-06-17 1.88 1.88 1.84 1.84 21.5M
2024-06-14 1.94 1.97 1.93 1.94 10.4M
2024-06-13 1.96 1.98 1.93 1.96 12.1M
2024-06-12 1.92 1.98 1.91 1.97 23.9M
2024-06-11 1.92 2.01 1.90 2.00 23.8M
2024-06-07 1.84 1.91 1.84 1.91 14.4M
2024-06-06 1.90 1.93 1.81 1.82 26.3M
2024-06-05 1.95 1.99 1.90 1.91 20.9M
2024-06-04 1.95 2.02 1.95 1.95 35.2M
2024-06-03 2.11 2.11 2.05 2.05 9.5M
2024-05-31 2.06 2.16 2.06 2.16 24.9M
2024-05-30 2.04 2.11 2.00 2.08 23.1M
2024-05-29 1.96 2.04 1.96 2.03 19.5M
2024-05-28 1.93 1.99 1.93 1.95 15.1M
2024-05-27 1.95 1.97 1.93 1.95 13.2M
2024-05-24 1.89 1.98 1.87 1.97 21.3M
2024-05-23 1.93 1.94 1.88 1.89 15.7M
2024-05-22 1.89 1.96 1.86 1.94 19.4M
2024-05-21 1.84 1.91 1.83 1.90 13.6M
2024-05-20 1.80 1.85 1.80 1.84 11.5M
2024-05-17 1.77 1.80 1.76 1.80 6.4M
2024-05-16 1.78 1.80 1.76 1.77 8.0M
2024-05-15 1.76 1.81 1.74 1.80 9.1M
2024-05-14 1.74 1.76 1.72 1.75 6.1M
2024-05-13 1.75 1.76 1.74 1.74 4.5M
2024-05-10 1.75 1.76 1.74 1.76 3.3M
2024-05-09 1.73 1.76 1.73 1.76 3.8M
2024-05-08 1.77 1.78 1.71 1.73 12.4M
2024-05-07 1.78 1.79 1.76 1.79 3.8M
2024-05-06 1.77 1.80 1.77 1.78 6.9M
2024-04-30 1.81 1.81 1.77 1.80 10.3M
2024-04-29 1.86 1.87 1.81 1.82 16.0M
2024-04-26 1.85 1.85 1.79 1.84 8.4M
2024-04-25 1.78 1.83 1.76 1.82 10.2M
2024-04-24 1.76 1.79 1.76 1.78 5.9M
2024-04-23 1.71 1.79 1.70 1.77 8.6M
2024-04-22 1.72 1.72 1.70 1.71 4.7M
2024-04-19 1.71 1.73 1.69 1.72 7.4M
2024-04-18 1.66 1.74 1.65 1.72 7.6M
2024-04-17 1.71 1.74 1.63 1.69 18.6M
2024-04-16 1.78 1.80 1.71 1.71 10.2M
2024-04-15 1.78 1.84 1.78 1.80 16.0M
2024-04-12 1.84 1.89 1.84 1.87 7.2M
2024-04-11 1.81 1.86 1.80 1.85 7.1M
2024-04-10 1.89 1.90 1.81 1.82 18.9M
2024-04-09 1.86 1.92 1.84 1.91 15.0M
2024-04-08 1.84 1.93 1.81 1.87 25.6M
2024-04-03 1.75 1.84 1.73 1.84 24.2M
2024-04-02 1.73 1.76 1.72 1.75 10.1M
2024-04-01 1.71 1.75 1.70 1.73 8.7M
2024-03-29 1.65 1.72 1.64 1.71 8.2M
2024-03-28 1.69 1.69 1.65 1.66 10.2M
2024-03-27 1.71 1.72 1.63 1.63 16.3M
2024-03-26 1.73 1.73 1.70 1.72 7.2M
2024-03-25 1.71 1.75 1.71 1.74 9.4M
2024-03-22 1.72 1.73 1.70 1.71 5.5M
2024-03-21 1.73 1.74 1.71 1.73 8.5M
2024-03-20 1.76 1.76 1.73 1.74 9.4M
2024-03-19 1.71 1.76 1.71 1.74 8.6M
2024-03-18 1.73 1.73 1.71 1.72 6.0M
2024-03-15 1.70 1.73 1.68 1.73 9.1M
2024-03-14 1.66 1.71 1.66 1.70 10.0M
2024-03-13 1.71 1.71 1.66 1.67 11.4M
2024-03-12 1.71 1.73 1.70 1.71 5.9M
2024-03-11 1.73 1.73 1.71 1.72 7.4M
2024-03-08 1.71 1.75 1.71 1.74 7.6M
2024-03-07 1.75 1.76 1.70 1.72 13.1M
2024-03-06 1.70 1.76 1.70 1.74 13.9M
2024-03-05 1.70 1.77 1.68 1.69 16.2M
2024-03-04 1.60 1.69 1.57 1.69 17.0M
2024-03-01 1.62 1.62 1.58 1.61 8.9M
2024-02-29 1.59 1.64 1.57 1.62 10.7M
2024-02-28 1.69 1.70 1.62 1.62 17.2M
2024-02-27 1.70 1.71 1.68 1.70 9.5M
2024-02-26 1.68 1.73 1.67 1.70 10.8M
2024-02-23 1.66 1.69 1.63 1.69 11.6M
2024-02-22 1.68 1.70 1.63 1.66 16.4M
2024-02-21 1.69 1.73 1.67 1.70 18.0M
2024-02-20 1.63 1.65 1.59 1.65 8.9M
2024-02-19 1.52 1.59 1.50 1.57 11.3M
2024-02-08 1.47 1.52 1.42 1.51 16.3M
2024-02-07 1.46 1.53 1.45 1.49 14.3M
2024-02-06 1.46 1.52 1.46 1.46 15.6M
2024-02-05 1.54 1.54 1.54 1.54 1.4M
2024-02-02 1.66 1.71 1.62 1.62 10.1M
2024-02-01 1.74 1.75 1.70 1.70 12.1M
2024-01-31 1.89 1.89 1.79 1.79 17.2M
2024-01-30 1.88 1.89 1.86 1.88 6.7M
2024-01-29 1.90 1.91 1.86 1.90 9.5M
2024-01-26 1.90 1.92 1.88 1.90 6.8M
2024-01-25 1.89 1.91 1.87 1.90 8.3M
2024-01-24 1.86 1.90 1.85 1.90 9.3M
2024-01-23 1.87 1.88 1.82 1.85 6.0M
2024-01-22 1.93 1.94 1.84 1.86 10.6M
2024-01-19 1.93 1.96 1.92 1.94 6.8M
2024-01-18 1.91 1.93 1.88 1.93 8.5M
2024-01-17 1.96 1.96 1.91 1.93 5.6M
2024-01-16 1.98 1.98 1.94 1.96 7.8M
2024-01-15 1.97 1.99 1.96 1.98 6.6M
2024-01-12 1.98 2.00 1.97 1.98 8.7M
2024-01-11 1.98 1.99 1.96 1.98 6.7M
2024-01-10 1.99 1.99 1.97 1.99 4.4M
2024-01-09 1.98 2.00 1.97 1.99 6.7M
2024-01-08 2.01 2.01 1.96 1.97 11.8M
2024-01-05 2.06 2.08 2.01 2.03 10.9M
2024-01-04 2.04 2.08 2.03 2.06 11.6M
2024-01-03 2.05 2.06 2.02 2.05 10.1M
2024-01-02 2.08 2.08 2.03 2.04 14.8M