启迪桑德

000826
🏛️ 中国 →
2.51
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
2022-12-30 3.44 3.55 3.41 3.53 21.9M
2022-12-29 3.47 3.52 3.41 3.41 22.4M
2022-12-28 3.60 3.76 3.48 3.53 40.6M
2022-12-27 3.46 3.80 3.45 3.61 52.2M
2022-12-26 3.45 3.46 3.41 3.46 8.8M
2022-12-23 3.40 3.47 3.38 3.43 10.3M
2022-12-22 3.52 3.52 3.39 3.42 12.1M
2022-12-21 3.57 3.57 3.47 3.49 10.1M
2022-12-20 3.52 3.57 3.45 3.56 12.8M
2022-12-19 3.56 3.63 3.49 3.51 15.2M
2022-12-16 3.67 3.69 3.58 3.60 12.5M
2022-12-15 3.62 3.70 3.61 3.69 13.2M
2022-12-14 3.69 3.72 3.61 3.63 15.2M
2022-12-13 3.68 3.72 3.67 3.69 12.4M
2022-12-12 3.74 3.76 3.68 3.69 17.9M
2022-12-09 3.76 3.81 3.71 3.75 18.7M
2022-12-08 3.80 3.81 3.75 3.77 14.8M
2022-12-07 3.81 3.84 3.75 3.80 21.3M
2022-12-06 3.84 3.85 3.79 3.81 19.0M
2022-12-05 3.76 3.88 3.76 3.84 31.6M
2022-12-02 3.74 3.78 3.72 3.76 19.5M
2022-12-01 3.81 3.83 3.73 3.76 24.8M
2022-11-30 3.77 3.84 3.75 3.80 27.6M
2022-11-29 3.71 3.79 3.71 3.77 28.2M
2022-11-28 3.70 3.75 3.61 3.73 25.3M
2022-11-25 3.67 3.79 3.65 3.73 29.9M
2022-11-24 3.79 3.80 3.67 3.71 27.7M
2022-11-23 3.73 3.77 3.67 3.77 34.8M
2022-11-22 3.64 3.83 3.63 3.72 36.5M
2022-11-21 3.62 3.75 3.59 3.67 33.0M
2022-11-18 3.68 3.71 3.63 3.63 18.5M
2022-11-17 3.67 3.71 3.64 3.69 19.4M
2022-11-16 3.72 3.75 3.66 3.69 24.0M
2022-11-15 3.68 3.73 3.64 3.72 28.7M
2022-11-14 3.67 3.71 3.59 3.71 37.1M
2022-11-11 3.76 3.80 3.66 3.66 45.8M
2022-11-10 3.75 3.78 3.67 3.71 49.8M
2022-11-09 3.67 3.87 3.64 3.77 82.8M
2022-11-08 3.78 3.80 3.64 3.65 96.2M
2022-11-07 3.76 4.00 3.73 3.79 165.1M
2022-11-04 3.32 3.64 3.32 3.64 20.3M
2022-11-03 3.26 3.35 3.26 3.31 13.2M
2022-11-02 3.25 3.32 3.24 3.30 13.9M
2022-11-01 3.17 3.25 3.16 3.25 13.1M
2022-10-31 3.17 3.23 3.15 3.16 16.0M
2022-10-28 3.42 3.43 3.14 3.19 25.4M
2022-10-27 3.38 3.39 3.33 3.39 14.7M
2022-10-26 3.26 3.38 3.26 3.36 14.1M
2022-10-25 3.23 3.27 3.18 3.26 15.3M
2022-10-24 3.33 3.37 3.20 3.25 13.8M
2022-10-21 3.32 3.40 3.30 3.32 12.6M
2022-10-20 3.33 3.39 3.33 3.35 10.7M
2022-10-19 3.40 3.41 3.36 3.37 10.2M
2022-10-18 3.41 3.45 3.39 3.42 11.3M
2022-10-17 3.40 3.44 3.36 3.42 14.0M
2022-10-14 3.37 3.42 3.36 3.38 12.7M
2022-10-13 3.29 3.39 3.27 3.35 13.5M
2022-10-12 3.27 3.31 3.20 3.31 9.9M
2022-10-11 3.21 3.29 3.13 3.25 14.8M
2022-10-10 3.25 3.27 3.15 3.18 11.7M
2022-09-30 3.26 3.28 3.21 3.25 7.9M
2022-09-29 3.32 3.34 3.24 3.25 11.6M
2022-09-28 3.36 3.38 3.29 3.29 11.8M
2022-09-27 3.27 3.40 3.26 3.37 12.6M
2022-09-26 3.40 3.40 3.26 3.28 16.1M
2022-09-23 3.49 3.51 3.40 3.43 12.5M
2022-09-22 3.46 3.51 3.44 3.49 12.3M
2022-09-21 3.37 3.51 3.33 3.48 19.5M
2022-09-20 3.33 3.43 3.33 3.40 16.6M
2022-09-19 3.42 3.42 3.32 3.33 22.4M
2022-09-16 3.54 3.55 3.42 3.42 21.7M
2022-09-15 3.65 3.66 3.50 3.56 25.8M
2022-09-14 3.61 3.69 3.59 3.64 15.8M
2022-09-13 3.80 3.82 3.68 3.69 24.0M
2022-09-09 3.77 3.80 3.71 3.80 19.7M
2022-09-08 3.84 3.87 3.75 3.77 22.5M
2022-09-07 3.79 3.91 3.76 3.87 36.5M
2022-09-06 3.81 3.82 3.75 3.82 22.1M
2022-09-05 3.70 3.82 3.68 3.81 32.8M
2022-09-02 3.66 3.75 3.66 3.70 19.5M
2022-09-01 3.61 3.75 3.61 3.64 23.7M
2022-08-31 3.70 3.73 3.60 3.63 26.8M
2022-08-30 3.78 3.85 3.71 3.72 27.8M
2022-08-29 3.60 3.84 3.58 3.81 40.2M
2022-08-26 3.72 3.79 3.66 3.67 35.8M
2022-08-25 3.89 3.91 3.66 3.72 52.5M
2022-08-24 3.89 4.01 3.81 3.88 67.9M
2022-08-23 3.93 3.96 3.83 3.86 67.5M
2022-08-22 3.82 4.22 3.76 4.04 127.1M
2022-08-19 3.59 3.88 3.58 3.88 45.7M
2022-08-18 3.61 3.61 3.51 3.53 29.9M
2022-08-17 3.62 3.67 3.61 3.62 31.2M
2022-08-16 3.59 3.68 3.55 3.65 48.4M
2022-08-15 3.55 3.59 3.47 3.59 36.3M
2022-08-12 3.47 3.57 3.47 3.57 37.7M
2022-08-11 3.47 3.52 3.47 3.49 28.1M
2022-08-10 3.47 3.51 3.42 3.49 36.4M
2022-08-09 3.52 3.52 3.43 3.46 36.0M
2022-08-08 3.49 3.58 3.46 3.52 33.5M
2022-08-05 3.55 3.56 3.47 3.52 35.5M
2022-08-04 3.49 3.56 3.47 3.56 39.7M
2022-08-03 3.50 3.61 3.41 3.46 56.9M
2022-08-02 3.67 3.73 3.48 3.49 71.7M
2022-08-01 3.81 3.85 3.69 3.71 86.2M
2022-07-29 4.10 4.11 3.88 3.91 127.1M
2022-07-28 4.16 4.35 4.07 4.10 166.0M
2022-07-27 4.42 4.57 4.21 4.21 223.7M
2022-07-26 4.60 4.66 4.30 4.66 277.3M
2022-07-25 4.24 4.24 3.98 4.24 94.5M
2022-07-22 3.50 3.85 3.50 3.85 45.9M
2022-07-21 3.48 3.71 3.44 3.50 56.2M
2022-07-20 3.48 3.56 3.41 3.48 65.3M
2022-07-19 3.68 3.85 3.50 3.52 110.9M
2022-07-18 3.19 3.51 3.19 3.51 27.0M
2022-07-15 3.23 3.28 3.14 3.19 24.7M
2022-07-14 3.32 3.34 3.22 3.23 27.4M
2022-07-13 3.25 3.42 3.22 3.35 33.9M
2022-07-12 3.19 3.26 3.17 3.22 24.4M
2022-07-11 3.17 3.24 3.16 3.19 15.1M
2022-07-08 3.16 3.23 3.15 3.19 19.6M
2022-07-07 3.12 3.19 3.11 3.15 14.1M
2022-07-06 3.20 3.22 3.11 3.14 17.6M
2022-07-05 3.25 3.26 3.15 3.19 25.2M
2022-07-04 3.16 3.28 3.12 3.25 38.9M
2022-07-01 3.05 3.20 3.05 3.14 37.0M
2022-06-30 3.05 3.07 3.04 3.06 17.3M
2022-06-29 3.06 3.08 3.02 3.06 18.0M
2022-06-28 2.98 3.06 2.98 3.05 18.6M
2022-06-27 3.05 3.05 2.98 3.01 20.9M
2022-06-24 2.95 3.15 2.93 3.04 42.1M
2022-06-23 2.98 2.99 2.91 2.95 22.2M
2022-06-22 3.03 3.03 2.96 2.97 25.2M
2022-06-21 3.08 3.13 2.99 3.03 35.8M
2022-06-20 3.10 3.13 3.04 3.06 30.5M
2022-06-17 3.17 3.18 3.11 3.11 20.6M
2022-06-16 3.22 3.23 3.17 3.19 9.8M
2022-06-15 3.21 3.24 3.17 3.20 13.2M
2022-06-14 3.15 3.20 3.08 3.20 13.4M
2022-06-13 3.17 3.19 3.13 3.16 11.0M
2022-06-10 3.15 3.20 3.14 3.19 12.6M
2022-06-09 3.31 3.31 3.16 3.18 16.7M
2022-06-08 3.32 3.33 3.21 3.28 18.0M
2022-06-07 3.37 3.45 3.30 3.32 17.1M
2022-06-06 3.38 3.48 3.36 3.40 22.4M
2022-06-02 3.34 3.34 3.26 3.33 12.1M
2022-06-01 3.32 3.37 3.26 3.33 12.9M
2022-05-31 3.32 3.33 3.26 3.32 11.3M
2022-05-30 3.35 3.38 3.30 3.33 9.3M
2022-05-27 3.36 3.39 3.32 3.35 13.3M
2022-05-26 3.31 3.36 3.29 3.34 12.0M
2022-05-25 3.22 3.32 3.20 3.32 11.9M
2022-05-24 3.41 3.41 3.23 3.26 19.7M
2022-05-23 3.39 3.40 3.33 3.39 12.8M
2022-05-20 3.40 3.43 3.33 3.37 14.3M
2022-05-19 3.28 3.36 3.26 3.36 16.9M
2022-05-18 3.28 3.39 3.24 3.32 21.5M
2022-05-17 3.29 3.32 3.19 3.27 19.1M
2022-05-16 3.35 3.40 3.27 3.29 30.8M
2022-05-13 3.36 3.55 3.29 3.44 40.9M
2022-05-12 3.26 3.41 3.24 3.33 26.9M
2022-05-11 3.39 3.47 3.26 3.26 35.3M
2022-05-10 3.43 3.45 3.25 3.35 45.4M
2022-05-09 3.04 3.33 3.04 3.33 13.3M
2022-05-06 3.06 3.09 2.98 3.03 14.5M
2022-05-05 3.08 3.14 3.00 3.10 27.4M
2022-04-29 2.86 3.15 2.86 3.11 36.3M
2022-04-28 3.01 3.11 2.85 2.89 27.7M
2022-04-27 2.94 3.01 2.83 3.00 34.1M
2022-04-26 3.20 3.24 2.97 2.98 43.6M
2022-04-25 3.40 3.48 3.25 3.25 42.7M
2022-04-22 3.76 3.88 3.61 3.61 73.1M
2022-04-21 4.04 4.31 3.90 4.01 117.2M
2022-04-20 3.73 3.99 3.61 3.99 87.5M
2022-04-19 3.33 3.63 3.32 3.63 10.9M
2022-04-18 3.36 3.36 3.26 3.30 13.0M
2022-04-15 3.44 3.45 3.34 3.36 14.2M
2022-04-14 3.44 3.52 3.42 3.46 13.1M
2022-04-13 3.52 3.52 3.40 3.42 15.2M
2022-04-12 3.47 3.52 3.40 3.52 12.3M
2022-04-11 3.52 3.52 3.44 3.47 16.5M
2022-04-08 3.55 3.63 3.45 3.51 17.0M
2022-04-07 3.67 3.70 3.54 3.54 23.4M
2022-04-06 3.57 3.69 3.54 3.67 27.8M
2022-04-01 3.51 3.71 3.51 3.58 31.3M
2022-03-31 3.45 3.75 3.44 3.56 40.0M
2022-03-30 3.45 3.51 3.42 3.45 24.0M
2022-03-29 3.48 3.50 3.38 3.43 24.8M
2022-03-28 3.40 3.58 3.38 3.52 35.0M
2022-03-25 3.61 3.78 3.46 3.48 69.1M
2022-03-24 3.27 3.64 3.24 3.64 30.7M
2022-03-23 3.31 3.32 3.26 3.31 14.2M
2022-03-22 3.29 3.34 3.24 3.32 16.5M
2022-03-21 3.32 3.35 3.25 3.33 19.6M
2022-03-18 3.19 3.32 3.18 3.31 21.4M
2022-03-17 3.23 3.28 3.21 3.21 21.1M
2022-03-16 3.12 3.23 3.05 3.21 23.5M
2022-03-15 3.28 3.30 3.06 3.07 23.5M
2022-03-14 3.35 3.39 3.28 3.28 18.3M
2022-03-11 3.37 3.40 3.25 3.39 26.6M
2022-03-10 3.44 3.45 3.38 3.40 26.5M
2022-03-09 3.47 3.50 3.25 3.37 33.0M
2022-03-08 3.65 3.67 3.44 3.44 36.1M
2022-03-07 3.82 3.83 3.63 3.68 38.4M
2022-03-04 3.96 3.97 3.80 3.82 37.8M
2022-03-03 4.06 4.08 3.94 3.96 55.2M
2022-03-02 4.01 4.17 4.01 4.12 70.8M
2022-03-01 4.17 4.17 4.17 4.17 10.1M
2022-02-28 4.62 4.68 4.50 4.63 25.4M
2022-02-25 4.86 4.95 4.66 4.70 40.9M
2022-02-24 4.91 5.15 4.72 4.90 58.9M
2022-02-23 5.11 5.38 4.93 4.93 72.3M
2022-02-22 4.90 5.08 4.82 4.96 64.7M
2022-02-21 5.05 5.43 4.84 5.11 102.4M
2022-02-18 4.80 5.16 4.70 5.16 56.6M
2022-02-17 4.27 4.69 4.23 4.69 11.5M
2022-02-16 4.18 4.30 4.18 4.26 5.8M
2022-02-15 4.22 4.24 4.16 4.19 3.7M
2022-02-14 4.30 4.32 4.20 4.21 4.7M
2022-02-11 4.22 4.32 4.22 4.26 7.2M
2022-02-10 4.26 4.29 4.22 4.25 5.6M
2022-02-09 4.17 4.27 4.17 4.23 6.7M
2022-02-08 4.12 4.24 4.09 4.20 8.5M
2022-02-07 4.12 4.16 4.03 4.14 8.0M
2022-01-28 3.93 4.10 3.93 4.09 7.5M
2022-01-27 4.00 4.04 3.92 3.93 7.1M
2022-01-26 4.02 4.06 3.98 4.03 5.0M
2022-01-25 4.29 4.29 4.00 4.00 13.5M
2022-01-24 4.44 4.46 4.30 4.30 11.0M
2022-01-21 4.35 4.38 4.31 4.31 5.3M
2022-01-20 4.46 4.49 4.36 4.38 6.8M
2022-01-19 4.41 4.49 4.39 4.46 7.0M
2022-01-18 4.41 4.49 4.38 4.42 5.2M
2022-01-17 4.41 4.44 4.38 4.42 4.6M
2022-01-14 4.47 4.50 4.37 4.38 8.6M
2022-01-13 4.51 4.55 4.48 4.51 7.3M
2022-01-12 4.53 4.62 4.48 4.51 7.4M
2022-01-11 4.48 4.55 4.46 4.50 6.8M
2022-01-10 4.51 4.51 4.44 4.48 6.5M
2022-01-07 4.56 4.60 4.50 4.51 7.4M
2022-01-06 4.57 4.62 4.54 4.58 9.3M
2022-01-05 4.53 4.60 4.50 4.58 10.2M
2022-01-04 4.45 4.62 4.44 4.54 11.6M