Ugreen Group Ltd

301606
🏛️ 中国 →
65.13
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 68.00 70.23 66.50 70.23 530.7K
09:35 70.32 70.67 69.03 70.36 456.3K
09:40 70.38 70.50 69.16 69.45 325.6K
09:45 69.64 70.00 69.10 69.20 262.6K
09:50 69.20 69.20 67.98 67.98 125.8K
09:55 68.05 68.20 67.70 67.99 88.1K
10:00 67.96 68.20 67.70 67.83 59.8K
10:05 67.73 67.80 67.25 67.35 78.5K
10:10 67.31 67.35 67.00 67.03 66.3K
10:15 67.02 67.19 66.75 66.90 93.2K
10:20 66.90 66.96 66.70 66.92 44.7K
10:25 66.95 67.02 66.90 67.02 34.2K
10:30 67.02 67.56 66.99 67.22 45.6K
10:35 67.25 67.25 66.72 66.77 50.0K
10:40 66.78 66.78 66.51 66.67 35.5K
10:45 66.67 66.77 66.64 66.73 12.9K
10:50 66.71 66.99 66.67 66.95 56.1K
10:55 66.95 66.96 66.67 66.94 9.4K
11:00 66.90 67.48 66.89 67.48 17.5K
11:05 67.48 67.50 67.21 67.36 10.0K
11:10 67.27 67.27 67.00 67.13 16.6K
11:15 67.04 67.15 66.80 66.80 10.6K
11:20 66.80 66.83 66.66 66.66 13.5K
11:25 66.66 66.67 66.53 66.63 17.9K
13:00 66.64 66.64 66.40 66.51 23.6K
13:05 66.51 66.74 66.33 66.74 18.8K
13:10 66.60 66.74 66.60 66.71 13.5K
13:15 66.71 66.80 66.67 66.72 9.3K
13:20 66.77 66.77 66.69 66.71 9.6K
13:25 66.69 66.69 66.01 66.30 44.7K
13:30 66.26 66.41 66.20 66.20 18.0K
13:35 66.20 66.33 66.15 66.23 17.2K
13:40 66.23 66.23 65.80 65.80 64.2K
13:45 65.79 65.83 65.60 65.83 46.9K
13:50 65.83 66.00 65.60 65.74 39.1K
13:55 65.74 65.74 65.40 65.57 44.8K
14:00 65.66 65.88 65.58 65.88 44.5K
14:05 65.93 65.93 65.60 65.71 34.1K
14:10 65.67 65.68 65.43 65.43 54.4K
14:15 65.40 65.68 65.40 65.56 34.1K
14:20 65.56 65.59 65.42 65.42 31.8K
14:25 65.39 65.39 65.14 65.39 59.9K
14:30 65.38 65.56 65.19 65.27 45.9K
14:35 65.26 65.39 65.20 65.20 25.5K
14:40 65.20 65.41 65.13 65.40 44.1K
14:45 65.41 65.48 65.27 65.27 24.7K
14:50 65.27 65.28 65.20 65.24 35.0K
14:55 65.28 65.28 65.14 65.14 23.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 68.54 70.68 65.12 65.13 3.3M
2025-09-25 67.38 68.45 66.33 67.50 2.3M
2025-09-24 66.00 67.98 65.13 67.39 1.6M
2025-09-23 67.20 67.68 63.88 65.98 2.5M
2025-09-22 67.05 70.20 66.56 67.30 2.2M
2025-09-19 67.00 68.08 66.30 67.26 1.5M
2025-09-18 67.73 69.94 65.55 66.55 2.4M
2025-09-17 67.09 68.99 66.48 67.99 2.0M
2025-09-16 64.57 67.47 64.01 67.08 2.9M
2025-09-15 66.54 67.50 64.68 64.92 2.6M
2025-09-12 65.77 67.49 64.55 66.48 3.0M
2025-09-11 63.66 66.80 63.57 65.76 3.2M
2025-09-10 63.30 65.88 62.40 64.30 2.9M
2025-09-09 64.37 64.64 62.60 62.98 2.1M
2025-09-08 63.66 65.25 62.65 64.64 3.1M
2025-09-05 63.01 64.60 62.02 63.66 3.0M
2025-09-04 64.39 65.38 61.40 62.63 2.7M
2025-09-03 65.22 65.61 63.07 64.07 2.7M
2025-09-02 65.64 65.64 62.10 65.21 4.5M
2025-09-01 65.20 66.01 64.11 65.35 5.1M
2025-08-29 70.10 70.10 62.38 67.50 9.7M
2025-08-28 70.00 72.30 69.33 72.12 3.3M
2025-08-27 68.37 73.46 68.37 69.28 3.6M
2025-08-26 68.32 71.45 67.60 69.04 2.7M
2025-08-25 67.31 68.80 66.80 68.03 2.7M
2025-08-22 67.88 68.50 66.25 67.14 2.8M
2025-08-21 69.65 69.65 67.00 67.89 2.0M
2025-08-20 66.68 69.60 65.74 69.33 2.9M
2025-08-19 68.54 69.67 65.51 66.66 3.8M
2025-08-18 67.98 71.18 67.00 68.80 3.5M
2025-08-15 64.67 70.00 63.91 68.32 3.8M
2025-08-14 65.50 66.88 63.43 64.79 3.7M
2025-08-13 61.15 66.42 60.28 66.42 5.3M
2025-08-12 59.89 62.38 58.00 61.69 5.2M
2025-08-11 52.25 60.23 51.81 59.00 5.8M
2025-08-08 50.34 52.90 49.70 52.25 3.2M
2025-08-07 49.66 51.17 49.14 50.34 2.5M
2025-08-06 49.60 49.95 49.14 49.58 1.6M
2025-08-05 50.01 50.31 49.60 49.84 1.7M
2025-08-04 49.30 50.64 49.13 50.11 2.5M
2025-08-01 48.11 50.99 47.88 50.03 3.6M
2025-07-31 48.45 49.40 48.00 48.43 2.3M
2025-07-30 48.75 49.89 48.35 48.95 2.0M
2025-07-29 48.85 49.88 48.46 48.68 2.8M
2025-07-28 46.01 49.45 45.89 49.02 5.1M
2025-07-25 45.86 46.24 45.52 45.90 1.3M
2025-07-24 45.90 46.30 45.70 46.06 1.2M
2025-07-23 45.87 46.08 45.54 45.63 1.6M
2025-07-22 46.80 46.94 45.80 45.89 2.1M
2025-07-21 47.24 48.13 46.80 46.95 1.5M
2025-07-18 47.27 47.48 46.70 47.16 0.8M
2025-07-17 47.60 47.80 46.88 47.27 1.8M
2025-07-16 47.46 48.62 47.42 47.69 2.0M
2025-07-15 47.30 47.60 46.66 47.30 1.6M
2025-07-14 46.35 47.27 45.81 47.02 1.6M
2025-07-11 46.08 47.00 46.04 46.35 1.5M
2025-07-10 47.15 47.53 45.94 46.16 1.9M
2025-07-09 47.28 47.66 47.01 47.15 1.0M
2025-07-08 46.86 47.66 46.70 47.27 1.7M
2025-07-07 48.60 48.60 46.75 46.93 2.4M
2025-07-04 48.30 48.88 47.80 48.17 1.6M
2025-07-03 48.30 49.14 48.01 48.39 1.9M
2025-07-02 48.73 49.00 47.81 48.08 2.2M
2025-07-01 48.89 51.15 48.60 49.07 3.4M
2025-06-30 54.91 56.60 50.12 51.43 5.4M
2025-06-27 50.00 52.48 49.09 51.23 3.2M
2025-06-26 50.01 50.50 48.81 49.00 1.8M
2025-06-25 50.47 51.06 49.30 49.86 1.7M
2025-06-24 49.50 51.46 49.50 50.47 1.9M
2025-06-23 48.80 49.82 48.20 49.32 1.4M
2025-06-20 50.02 51.57 49.34 49.45 1.4M
2025-06-19 51.07 51.96 49.78 50.13 1.4M
2025-06-18 50.98 51.26 50.20 51.08 1.9M
2025-06-17 51.60 52.75 50.88 51.45 1.8M
2025-06-16 51.79 53.33 51.13 51.41 1.7M
2025-06-13 53.47 54.99 51.70 51.79 2.2M
2025-06-12 53.51 54.28 52.93 53.60 1.8M
2025-06-11 54.85 55.00 53.30 53.81 2.6M
2025-06-10 50.46 55.80 49.88 54.85 6.0M
2025-06-09 50.66 50.95 49.30 50.42 3.6M
2025-06-06 52.07 52.18 50.15 50.95 2.7M
2025-06-05 50.96 52.90 50.50 52.18 3.4M
2025-06-04 51.06 51.53 49.90 50.95 2.3M
2025-06-03 50.70 51.38 49.86 51.20 2.0M
2025-05-30 50.30 52.19 49.47 51.73 3.5M
2025-05-29 51.22 51.97 50.15 50.60 3.8M
2025-05-28 49.20 52.68 49.20 52.10 6.2M
2025-05-27 48.61 50.32 47.32 48.68 3.9M
2025-05-26 48.29 50.84 48.06 49.83 6.3M
2025-05-23 51.20 55.55 48.90 49.43 10.5M
2025-05-22 44.60 53.20 44.13 51.05 8.3M
2025-05-21 44.68 44.99 43.41 44.72 3.0M
2025-05-20 42.49 46.28 41.92 44.93 5.3M
2025-05-19 41.50 42.89 41.00 42.43 2.6M
2025-05-16 41.45 41.85 41.00 41.13 1.3M
2025-05-15 41.55 42.40 41.19 41.42 2.0M
2025-05-14 41.79 41.97 40.79 41.55 1.7M
2025-05-13 43.01 43.26 41.13 41.48 2.5M
2025-05-12 40.27 42.36 40.27 42.25 3.4M
2025-05-09 39.57 40.44 39.00 39.96 2.4M
2025-05-08 39.43 40.00 39.34 39.62 1.6M
2025-05-07 39.60 40.29 39.00 39.49 2.7M
2025-05-06 39.30 39.78 38.85 39.50 2.9M
2025-04-30 38.61 39.39 38.32 39.15 2.4M
2025-04-29 37.59 39.59 37.58 38.30 3.1M
2025-04-28 38.06 38.21 37.26 37.59 1.6M
2025-04-25 37.00 38.58 36.80 38.03 3.3M
2025-04-24 37.00 37.30 35.80 37.03 3.2M
2025-04-23 35.62 37.37 35.50 37.26 3.7M
2025-04-22 35.02 35.93 34.86 35.23 2.5M
2025-04-21 34.30 35.13 34.21 35.02 1.7M
2025-04-18 34.30 34.64 33.80 34.47 1.6M
2025-04-17 34.79 35.50 34.47 34.53 2.3M
2025-04-16 36.85 36.99 34.50 35.30 4.1M
2025-04-15 34.82 37.98 34.31 36.84 4.5M
2025-04-14 35.95 35.95 34.73 34.81 2.4M
2025-04-11 33.86 34.79 33.60 34.22 2.0M
2025-04-10 34.01 35.28 34.01 34.55 2.5M
2025-04-09 31.41 32.89 29.83 32.67 2.9M
2025-04-08 31.44 33.52 31.03 32.04 2.8M
2025-04-07 35.17 36.30 31.44 31.44 3.2M
2025-04-03 40.00 40.57 39.30 39.30 1.6M
2025-04-02 40.60 41.36 40.23 40.78 1.1M
2025-04-01 40.30 40.75 39.90 40.21 1.0M
2025-03-31 39.95 40.18 39.39 40.01 1.1M
2025-03-28 40.69 41.00 39.94 39.94 1.1M
2025-03-27 40.60 41.01 39.90 40.71 1.2M
2025-03-26 40.60 41.08 40.43 40.66 0.8M
2025-03-25 41.22 41.22 40.40 40.60 0.9M
2025-03-24 40.68 41.75 39.97 41.12 1.6M
2025-03-21 41.80 41.93 40.56 40.67 1.9M
2025-03-20 42.05 42.47 41.72 41.80 1.5M
2025-03-19 43.05 43.05 41.93 42.17 1.9M
2025-03-18 43.00 43.52 42.54 43.03 2.2M
2025-03-17 42.85 44.61 42.08 43.27 2.8M
2025-03-14 42.38 43.04 41.83 42.79 2.2M
2025-03-13 43.40 43.70 41.85 42.35 2.6M
2025-03-12 44.22 44.50 43.60 43.73 2.6M
2025-03-11 42.74 44.30 42.50 44.05 3.4M
2025-03-10 43.51 43.86 42.41 43.35 2.8M
2025-03-07 45.07 45.75 43.47 43.94 4.0M
2025-03-06 42.91 46.68 42.91 45.48 6.3M
2025-03-05 42.55 42.89 41.88 42.68 1.9M
2025-03-04 42.25 42.75 41.80 42.55 2.0M
2025-03-03 42.10 43.47 41.25 42.57 2.7M
2025-02-28 43.99 44.40 41.73 41.94 2.8M
2025-02-27 44.41 44.80 43.10 44.63 3.0M
2025-02-26 44.95 45.15 44.29 44.61 2.5M
2025-02-25 44.55 45.45 43.91 45.00 3.6M
2025-02-24 46.00 47.46 44.80 45.18 3.9M
2025-02-21 45.60 46.54 44.80 46.11 5.9M
2025-02-20 44.30 46.34 44.21 45.58 6.8M
2025-02-19 42.00 45.43 41.70 44.77 9.2M
2025-02-18 41.78 42.79 41.04 41.60 4.3M
2025-02-17 40.95 41.81 40.71 41.78 3.6M
2025-02-14 40.30 41.25 40.17 41.00 2.9M
2025-02-13 43.01 43.25 40.75 40.77 6.4M
2025-02-12 43.72 43.72 42.70 43.44 5.6M
2025-02-11 42.92 45.49 42.39 44.49 6.9M
2025-02-10 43.27 43.71 42.63 42.92 4.4M
2025-02-07 44.45 44.45 42.38 43.29 7.6M
2025-02-06 43.76 44.21 43.05 44.09 7.4M
2025-02-05 40.71 45.66 39.90 43.80 9.6M
2025-01-27 41.04 42.60 40.25 40.70 5.4M
2025-01-24 40.48 42.27 40.30 41.68 6.1M
2025-01-23 41.50 43.26 40.58 41.09 8.0M
2025-01-22 40.82 41.34 40.35 41.09 4.9M
2025-01-21 40.80 41.67 39.76 41.20 7.8M
2025-01-20 39.38 41.90 39.38 40.80 8.8M
2025-01-17 39.60 39.60 37.66 39.19 6.4M
2025-01-16 39.00 40.31 38.72 39.59 6.7M
2025-01-15 40.04 40.67 38.71 38.87 6.8M
2025-01-14 39.82 40.90 38.88 40.68 9.2M
2025-01-13 39.12 39.85 38.34 39.41 5.5M
2025-01-10 42.43 42.63 39.87 39.91 9.6M
2025-01-09 45.76 46.06 42.13 42.53 15.1M
2025-01-08 41.00 48.25 41.00 47.00 18.8M
2025-01-07 33.50 40.21 33.50 40.21 7.2M
2025-01-06 34.80 34.86 33.13 33.51 2.8M
2025-01-03 36.61 37.35 34.69 34.82 3.1M
2025-01-02 37.43 37.97 35.99 36.62 3.1M