通裕重工

300185
🏛️ 中国 →
3.14
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
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
2021-12-31 3.58 3.73 3.57 3.60 119.3M
2021-12-30 3.52 3.58 3.52 3.55 53.8M
2021-12-29 3.52 3.59 3.50 3.54 50.3M
2021-12-28 3.53 3.57 3.47 3.55 75.7M
2021-12-27 3.60 3.64 3.51 3.53 93.7M
2021-12-24 3.80 3.80 3.60 3.61 123.7M
2021-12-23 3.77 3.82 3.74 3.77 105.8M
2021-12-22 3.73 3.83 3.70 3.75 97.9M
2021-12-21 3.62 3.81 3.60 3.74 112.6M
2021-12-20 3.73 3.73 3.60 3.60 95.9M
2021-12-17 3.74 3.84 3.73 3.74 108.0M
2021-12-16 3.76 3.81 3.72 3.75 98.9M
2021-12-15 3.64 3.79 3.60 3.78 180.5M
2021-12-14 3.58 3.73 3.58 3.67 112.4M
2021-12-13 3.58 3.62 3.57 3.60 66.5M
2021-12-10 3.60 3.63 3.57 3.59 60.5M
2021-12-09 3.64 3.65 3.58 3.62 80.3M
2021-12-08 3.58 3.70 3.56 3.63 94.5M
2021-12-07 3.71 3.74 3.53 3.59 154.0M
2021-12-06 3.59 3.83 3.57 3.71 202.9M
2021-12-03 3.53 3.63 3.51 3.57 110.5M
2021-12-02 3.66 3.69 3.53 3.54 148.6M
2021-12-01 3.65 3.69 3.61 3.68 97.3M
2021-11-30 3.68 3.78 3.63 3.64 146.5M
2021-11-29 3.70 3.75 3.65 3.69 129.1M
2021-11-26 3.75 3.81 3.68 3.76 176.9M
2021-11-25 3.88 3.90 3.71 3.74 159.2M
2021-11-24 3.96 3.99 3.84 3.86 186.2M
2021-11-23 4.07 4.15 3.96 3.99 285.0M
2021-11-22 3.86 4.21 3.85 4.07 383.1M
2021-11-19 3.66 3.88 3.65 3.84 320.6M
2021-11-18 3.40 3.82 3.39 3.65 326.0M
2021-11-17 3.25 3.45 3.24 3.43 130.2M
2021-11-16 3.35 3.36 3.26 3.27 76.8M
2021-11-15 3.37 3.41 3.32 3.35 58.8M
2021-11-12 3.34 3.39 3.32 3.37 74.0M
2021-11-11 3.34 3.38 3.32 3.32 66.6M
2021-11-10 3.35 3.39 3.30 3.36 74.0M
2021-11-09 3.39 3.46 3.36 3.39 68.6M
2021-11-08 3.42 3.45 3.35 3.36 88.4M
2021-11-05 3.48 3.51 3.41 3.43 126.7M
2021-11-04 3.32 3.55 3.32 3.49 183.0M
2021-11-03 3.32 3.35 3.26 3.31 71.4M
2021-11-02 3.31 3.39 3.26 3.36 118.5M
2021-11-01 3.14 3.36 3.12 3.32 120.7M
2021-10-29 3.18 3.22 3.02 3.15 95.7M
2021-10-28 3.25 3.31 3.18 3.22 72.6M
2021-10-27 3.20 3.30 3.20 3.27 82.1M
2021-10-26 3.26 3.30 3.19 3.20 60.5M
2021-10-25 3.20 3.33 3.17 3.26 54.6M
2021-10-22 3.37 3.39 3.21 3.21 95.6M
2021-10-21 3.40 3.46 3.36 3.39 62.5M
2021-10-20 3.36 3.47 3.32 3.43 82.9M
2021-10-19 3.36 3.43 3.35 3.38 56.5M
2021-10-18 3.31 3.44 3.30 3.39 83.7M
2021-10-15 3.34 3.35 3.25 3.28 61.7M
2021-10-14 3.29 3.37 3.28 3.34 58.9M
2021-10-13 3.33 3.36 3.23 3.30 74.0M
2021-10-12 3.42 3.48 3.29 3.35 102.5M
2021-10-11 3.53 3.54 3.39 3.43 93.0M
2021-10-08 3.63 3.71 3.45 3.51 134.3M
2021-09-30 3.60 3.69 3.58 3.64 93.1M
2021-09-29 3.75 3.80 3.54 3.55 153.7M
2021-09-28 3.73 3.93 3.69 3.81 133.1M
2021-09-27 4.14 4.19 3.76 3.80 212.2M
2021-09-24 4.27 4.31 4.07 4.09 214.6M
2021-09-23 4.40 4.44 4.21 4.30 341.5M
2021-09-22 4.10 4.65 4.07 4.46 450.5M
2021-09-17 4.00 4.30 3.98 4.19 393.6M
2021-09-16 4.04 4.32 3.99 4.01 376.2M
2021-09-15 3.87 4.18 3.82 4.03 313.9M
2021-09-14 3.97 4.01 3.84 3.86 178.0M
2021-09-13 3.82 4.00 3.76 3.99 248.0M
2021-09-10 3.83 3.92 3.79 3.82 118.1M
2021-09-09 3.88 3.89 3.80 3.81 166.2M
2021-09-08 3.90 4.07 3.87 3.94 215.3M
2021-09-07 3.81 3.95 3.78 3.88 186.4M
2021-09-06 3.92 4.02 3.81 3.84 190.1M
2021-09-03 3.79 3.95 3.78 3.83 253.9M
2021-09-02 3.57 3.95 3.55 3.84 265.1M
2021-09-01 3.53 3.63 3.48 3.60 108.1M
2021-08-31 3.67 3.67 3.51 3.55 114.3M
2021-08-30 3.58 3.73 3.58 3.67 104.1M
2021-08-27 3.70 3.75 3.60 3.63 121.3M
2021-08-26 3.78 3.86 3.71 3.71 127.6M
2021-08-25 3.81 3.84 3.73 3.78 120.1M
2021-08-24 3.82 3.92 3.73 3.80 176.5M
2021-08-23 3.64 3.95 3.63 3.83 243.7M
2021-08-20 3.47 3.78 3.45 3.65 187.5M
2021-08-19 3.65 3.66 3.47 3.49 146.6M
2021-08-18 3.62 3.70 3.60 3.67 100.3M
2021-08-17 3.60 3.73 3.58 3.63 134.4M
2021-08-16 3.76 3.77 3.62 3.62 164.7M
2021-08-13 3.85 3.96 3.77 3.79 175.3M
2021-08-12 3.83 3.88 3.75 3.76 179.1M
2021-08-11 3.74 3.93 3.70 3.88 251.6M
2021-08-10 3.70 3.82 3.66 3.79 250.6M
2021-08-09 3.77 3.85 3.66 3.66 273.0M
2021-08-06 3.80 3.88 3.73 3.81 510.3M
2021-08-05 3.48 4.20 3.47 4.03 761.9M
2021-08-04 3.38 3.55 3.33 3.50 170.1M
2021-08-03 3.46 3.60 3.38 3.40 172.8M
2021-08-02 3.45 3.55 3.36 3.50 193.0M
2021-07-30 3.25 3.45 3.22 3.39 173.8M
2021-07-29 3.29 3.34 3.22 3.27 120.8M
2021-07-28 3.25 3.36 3.03 3.22 161.8M
2021-07-27 3.45 3.54 3.27 3.30 222.3M
2021-07-26 3.46 3.54 3.37 3.47 201.4M
2021-07-23 3.50 3.66 3.44 3.46 259.4M
2021-07-22 3.44 3.77 3.37 3.50 362.8M
2021-07-21 3.25 3.52 3.24 3.43 305.6M
2021-07-20 3.10 3.32 3.08 3.25 199.1M
2021-07-19 3.07 3.19 3.07 3.13 82.5M
2021-07-16 3.06 3.16 3.04 3.10 88.5M
2021-07-15 3.07 3.09 3.03 3.06 54.4M
2021-07-14 3.12 3.16 3.07 3.08 93.2M
2021-07-13 3.06 3.22 3.02 3.16 134.1M
2021-07-12 3.05 3.07 3.04 3.06 50.2M
2021-07-09 3.02 3.07 3.01 3.05 46.4M
2021-07-08 3.04 3.09 3.01 3.03 62.0M
2021-07-07 2.97 3.08 2.95 3.05 72.1M
2021-07-06 2.98 3.00 2.94 2.97 40.4M
2021-07-05 2.97 3.02 2.96 3.01 30.9M
2021-07-02 2.94 2.97 2.94 2.96 30.2M
2021-07-01 3.04 3.06 2.97 2.97 48.8M
2021-06-30 3.03 3.06 3.01 3.06 44.0M
2021-06-29 3.06 3.07 3.01 3.02 46.1M
2021-06-28 3.05 3.09 3.03 3.05 51.9M
2021-06-25 3.07 3.11 3.04 3.07 64.2M
2021-06-24 3.08 3.15 3.08 3.08 80.4M
2021-06-23 3.17 3.19 3.08 3.10 140.4M
2021-06-22 3.05 3.29 3.01 3.21 226.2M
2021-06-21 2.92 3.08 2.92 3.05 111.6M
2021-06-18 2.92 2.96 2.90 2.94 40.5M
2021-06-17 2.92 2.95 2.90 2.91 31.3M
2021-06-16 2.95 2.96 2.91 2.92 41.2M
2021-06-15 2.95 2.99 2.92 2.97 38.8M
2021-06-11 2.96 2.97 2.94 2.95 37.8M
2021-06-10 2.96 3.00 2.96 2.97 30.7M
2021-06-09 3.02 3.02 2.96 2.97 42.2M
2021-06-08 2.94 3.04 2.94 3.02 60.4M
2021-06-07 2.97 2.98 2.94 2.95 27.1M
2021-06-04 2.98 2.99 2.96 2.97 30.6M
2021-06-03 3.00 3.01 2.98 2.98 28.1M
2021-06-02 3.02 3.04 2.98 2.99 38.8M
2021-06-01 3.00 3.07 2.98 3.04 46.5M
2021-05-31 3.02 3.02 2.99 3.00 31.7M
2021-05-28 3.04 3.06 3.00 3.02 49.4M
2021-05-27 3.14 3.14 3.04 3.06 65.6M
2021-05-26 2.93 3.16 2.92 3.06 124.8M
2021-05-25 2.93 2.94 2.90 2.94 31.5M
2021-05-24 2.91 2.94 2.90 2.93 26.7M
2021-05-21 2.91 2.93 2.90 2.92 29.2M
2021-05-20 2.91 2.94 2.90 2.92 32.0M
2021-05-19 2.93 2.95 2.90 2.91 41.4M
2021-05-18 2.97 2.98 2.91 2.95 50.9M
2021-05-17 3.03 3.04 2.98 2.99 74.9M
2021-05-14 3.02 3.10 3.02 3.09 58.4M
2021-05-13 3.01 3.08 3.00 3.04 47.7M
2021-05-12 3.01 3.03 3.00 3.03 27.3M
2021-05-11 3.03 3.04 2.98 3.03 40.8M
2021-05-10 3.04 3.06 3.02 3.04 35.4M
2021-05-07 3.01 3.08 2.98 3.05 48.7M
2021-05-06 3.00 3.02 2.98 3.00 31.6M
2021-04-30 3.02 3.04 2.97 3.00 40.7M
2021-04-29 3.06 3.07 3.01 3.02 35.4M
2021-04-28 3.03 3.09 3.02 3.04 29.0M
2021-04-27 3.11 3.11 3.02 3.05 43.5M
2021-04-26 3.10 3.17 3.10 3.12 36.7M
2021-04-23 3.16 3.17 3.09 3.10 45.7M
2021-04-22 3.17 3.18 3.14 3.16 39.9M
2021-04-21 3.21 3.21 3.16 3.17 46.6M
2021-04-20 3.24 3.29 3.22 3.22 46.5M
2021-04-19 3.23 3.26 3.21 3.24 47.0M
2021-04-16 3.21 3.26 3.18 3.23 42.8M
2021-04-15 3.26 3.27 3.20 3.21 51.9M
2021-04-14 3.26 3.32 3.22 3.29 59.5M
2021-04-13 3.30 3.33 3.19 3.27 86.0M
2021-04-12 3.21 3.34 3.21 3.29 106.7M
2021-04-09 3.23 3.25 3.17 3.20 44.1M
2021-04-08 3.26 3.34 3.23 3.25 78.9M
2021-04-07 3.19 3.23 3.16 3.21 40.7M
2021-04-06 3.15 3.22 3.14 3.20 41.3M
2021-04-02 3.18 3.18 3.14 3.15 36.6M
2021-04-01 3.21 3.21 3.15 3.17 32.4M
2021-03-31 3.17 3.21 3.13 3.21 42.1M
2021-03-30 3.24 3.24 3.18 3.18 51.1M
2021-03-29 3.27 3.30 3.23 3.24 44.5M
2021-03-26 3.23 3.32 3.22 3.27 52.5M
2021-03-25 3.26 3.28 3.20 3.21 49.1M
2021-03-24 3.32 3.35 3.25 3.27 65.6M
2021-03-23 3.44 3.45 3.32 3.33 90.2M
2021-03-22 3.33 3.48 3.33 3.45 109.4M
2021-03-19 3.28 3.41 3.28 3.33 71.9M
2021-03-18 3.42 3.43 3.33 3.34 102.0M
2021-03-17 3.49 3.50 3.40 3.44 89.6M
2021-03-16 3.41 3.51 3.39 3.50 109.6M
2021-03-15 3.48 3.53 3.37 3.41 106.0M
2021-03-12 3.43 3.57 3.36 3.51 132.6M
2021-03-11 3.40 3.47 3.33 3.45 107.2M
2021-03-10 3.59 3.65 3.42 3.43 143.5M
2021-03-09 3.43 3.64 3.25 3.58 237.4M
2021-03-08 3.50 3.72 3.46 3.47 212.0M
2021-03-05 3.35 3.49 3.31 3.45 155.7M
2021-03-04 3.27 3.47 3.26 3.39 153.7M
2021-03-03 3.28 3.34 3.22 3.29 72.0M
2021-03-02 3.38 3.38 3.23 3.26 89.7M
2021-03-01 3.33 3.41 3.29 3.38 114.1M
2021-02-26 3.38 3.45 3.35 3.36 95.2M
2021-02-25 3.48 3.49 3.33 3.34 107.2M
2021-02-24 3.38 3.50 3.36 3.45 127.4M
2021-02-23 3.45 3.54 3.35 3.41 134.1M
2021-02-22 3.40 3.54 3.37 3.39 168.1M
2021-02-19 3.15 3.45 3.12 3.36 173.6M
2021-02-18 3.05 3.17 3.04 3.12 92.0M
2021-02-10 3.00 3.05 2.97 3.00 62.6M
2021-02-09 2.90 3.05 2.86 3.02 95.9M
2021-02-08 2.91 2.94 2.82 2.88 50.7M
2021-02-05 2.90 3.02 2.86 2.91 66.5M
2021-02-04 2.98 3.04 2.83 2.90 92.7M
2021-02-03 3.14 3.14 2.99 2.99 98.2M
2021-02-02 3.22 3.24 3.13 3.14 66.6M
2021-02-01 3.16 3.24 3.14 3.22 58.2M
2021-01-29 3.31 3.34 3.16 3.19 91.6M
2021-01-28 3.26 3.44 3.23 3.31 113.1M
2021-01-27 3.22 3.36 3.18 3.29 92.9M
2021-01-26 3.29 3.40 3.19 3.23 93.5M
2021-01-25 3.35 3.43 3.27 3.29 74.4M
2021-01-22 3.46 3.47 3.35 3.37 89.9M
2021-01-21 3.38 3.59 3.34 3.48 141.4M
2021-01-20 3.42 3.49 3.38 3.40 89.5M
2021-01-19 3.40 3.54 3.31 3.46 131.9M
2021-01-18 3.32 3.40 3.30 3.37 85.0M
2021-01-15 3.19 3.38 3.18 3.33 108.8M
2021-01-14 3.23 3.29 3.16 3.19 86.7M
2021-01-13 3.35 3.41 3.25 3.27 96.4M
2021-01-12 3.29 3.47 3.26 3.35 90.2M
2021-01-11 3.55 3.55 3.30 3.31 148.9M
2021-01-08 3.67 3.69 3.43 3.56 125.6M
2021-01-07 3.84 3.84 3.68 3.70 153.9M
2021-01-06 3.85 3.97 3.76 3.88 142.4M
2021-01-05 3.95 3.97 3.86 3.87 138.6M
2021-01-04 3.87 4.04 3.86 3.98 145.1M