上海合晶

688584
🏛️ 中国 →
26.97
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 24.37 24.54 24.29 24.37 220.5K
09:35 24.36 24.50 24.18 24.20 262.4K
09:40 24.19 24.30 24.08 24.15 250.6K
09:45 24.08 24.23 24.08 24.22 300.6K
09:50 24.22 24.23 23.95 24.02 290.7K
09:55 24.01 24.05 23.95 23.97 141.0K
10:00 23.95 23.98 23.80 23.88 269.9K
10:05 23.88 23.90 23.77 23.77 204.6K
10:10 23.70 23.78 23.62 23.72 358.0K
10:15 23.72 23.78 23.67 23.69 140.6K
10:20 23.70 23.78 23.68 23.69 88.5K
10:25 23.67 23.67 23.49 23.52 311.9K
10:30 23.52 23.56 23.39 23.47 200.0K
10:35 23.51 23.64 23.50 23.61 104.5K
10:40 23.60 23.66 23.48 23.65 121.3K
10:45 23.63 25.15 23.63 25.15 946.3K
10:50 25.25 25.59 24.97 25.31 2,183.3K
10:55 25.25 25.47 25.07 25.30 842.8K
11:00 25.27 25.49 25.12 25.41 839.2K
11:05 25.40 25.40 25.29 25.31 361.8K
11:10 25.32 25.33 25.15 25.19 249.6K
11:15 25.18 25.38 25.18 25.24 254.6K
11:20 25.24 25.40 25.20 25.25 369.1K
11:25 25.25 25.26 25.05 25.06 216.0K
13:00 25.04 25.04 24.76 24.82 267.9K
13:05 24.84 25.04 24.80 24.92 139.2K
13:10 24.92 25.11 24.86 25.10 203.5K
13:15 25.10 25.11 25.00 25.02 89.4K
13:20 25.02 25.04 24.87 24.94 77.5K
13:25 24.94 25.00 24.91 24.97 67.5K
13:30 24.94 25.04 24.89 24.89 117.6K
13:35 24.88 24.93 24.82 24.87 48.2K
13:40 24.87 24.88 24.81 24.83 56.0K
13:45 24.83 24.93 24.82 24.83 84.5K
13:50 24.83 24.92 24.78 24.92 87.6K
13:55 24.92 24.93 24.81 24.88 63.4K
14:00 24.88 24.91 24.75 24.77 119.2K
14:05 24.78 24.83 24.78 24.81 45.0K
14:10 24.83 24.83 24.73 24.79 91.4K
14:15 24.80 24.97 24.76 24.95 82.0K
14:20 24.96 24.97 24.90 24.92 105.3K
14:25 24.92 25.02 24.88 25.02 166.0K
14:30 25.05 25.15 25.02 25.09 151.9K
14:35 25.05 25.11 25.05 25.11 115.4K
14:40 25.12 25.20 25.12 25.18 195.6K
14:45 25.19 25.35 25.19 25.35 387.7K
14:50 25.35 25.35 25.24 25.25 499.1K
14:55 25.28 25.32 25.28 25.30 180.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 26.00 27.50 25.90 26.97 16.8M
2025-09-25 26.21 26.57 25.85 26.30 12.1M
2025-09-24 25.45 27.10 25.20 26.62 21.2M
2025-09-23 24.37 25.66 23.38 25.29 13.2M
2025-09-22 24.20 24.79 24.17 24.37 4.9M
2025-09-19 24.80 24.83 24.12 24.30 6.6M
2025-09-18 24.59 25.49 24.30 24.67 10.6M
2025-09-17 24.37 24.85 24.22 24.57 5.6M
2025-09-16 24.81 24.81 24.20 24.36 5.7M
2025-09-15 24.81 24.86 24.05 24.74 6.8M
2025-09-12 24.19 24.66 23.95 24.26 7.0M
2025-09-11 23.22 24.36 23.02 24.15 8.3M
2025-09-10 23.32 23.67 23.11 23.22 4.0M
2025-09-09 23.81 23.97 23.16 23.32 4.7M
2025-09-08 23.73 24.06 23.41 24.05 5.5M
2025-09-05 23.20 23.80 23.11 23.73 5.4M
2025-09-04 24.22 24.68 22.83 23.21 8.4M
2025-09-03 24.85 24.86 24.00 24.22 6.7M
2025-09-02 25.80 25.89 24.50 24.60 9.8M
2025-09-01 26.69 27.10 25.61 25.69 11.7M
2025-08-29 25.85 26.51 24.95 26.22 13.9M
2025-08-28 25.36 26.17 25.20 26.08 12.6M
2025-08-27 26.66 27.12 25.32 25.36 16.3M
2025-08-26 26.00 27.34 25.16 26.69 18.8M
2025-08-25 27.00 27.72 26.32 26.52 20.9M
2025-08-22 27.06 28.18 26.40 27.07 23.3M
2025-08-21 28.66 29.65 26.88 27.39 26.6M
2025-08-20 24.70 28.97 24.65 28.35 31.0M
2025-08-19 26.70 26.83 25.20 25.21 22.9M
2025-08-18 26.80 27.56 25.90 27.32 28.4M
2025-08-15 23.70 28.28 23.60 26.79 34.5M
2025-08-14 25.77 25.77 23.92 24.41 30.2M
2025-08-13 23.50 27.30 23.00 26.18 43.1M
2025-08-12 19.20 22.86 18.94 22.86 25.4M
2025-08-11 18.48 19.22 18.47 19.05 6.5M
2025-08-08 18.63 18.72 18.39 18.43 3.5M
2025-08-07 18.68 18.90 18.52 18.72 5.4M
2025-08-06 18.40 18.62 18.35 18.62 3.7M
2025-08-05 18.43 18.44 18.28 18.40 3.4M
2025-08-04 17.95 18.35 17.86 18.31 4.1M
2025-08-01 17.93 18.11 17.80 18.00 3.2M
2025-07-31 18.20 18.45 17.90 17.95 4.0M
2025-07-30 18.31 18.45 18.10 18.26 3.9M
2025-07-29 18.21 18.48 18.21 18.40 4.4M
2025-07-28 18.35 18.37 18.20 18.27 3.1M
2025-07-25 18.19 18.30 17.98 18.29 3.8M
2025-07-24 18.00 18.18 17.90 18.15 3.6M
2025-07-23 18.07 18.14 17.90 17.95 3.1M
2025-07-22 18.19 18.26 17.97 18.08 3.3M
2025-07-21 17.98 18.20 17.96 18.19 3.3M
2025-07-18 17.96 18.07 17.88 17.98 2.3M
2025-07-17 17.93 18.04 17.80 18.00 2.4M
2025-07-16 17.79 18.14 17.72 17.92 2.5M
2025-07-15 17.76 17.97 17.59 17.76 2.0M
2025-07-14 17.71 17.88 17.64 17.77 2.0M
2025-07-11 17.57 17.80 17.46 17.73 2.1M
2025-07-10 17.60 17.67 17.52 17.56 1.4M
2025-07-09 17.81 17.85 17.55 17.58 1.6M
2025-07-08 17.59 17.80 17.50 17.77 2.0M
2025-07-07 17.58 17.71 17.45 17.53 1.5M
2025-07-04 17.65 17.83 17.50 17.60 2.1M
2025-07-03 17.65 17.76 17.60 17.67 2.0M
2025-07-02 17.87 17.87 17.50 17.60 2.5M
2025-07-01 17.98 18.03 17.79 17.88 2.7M
2025-06-30 17.74 17.93 17.71 17.88 2.7M
2025-06-27 17.79 17.87 17.68 17.68 2.6M
2025-06-26 17.79 17.80 17.63 17.71 2.6M
2025-06-25 17.76 17.80 17.47 17.77 2.9M
2025-06-24 17.36 17.75 17.36 17.72 2.7M
2025-06-23 17.11 17.48 17.05 17.39 2.9M
2025-06-20 17.16 17.41 17.10 17.13 1.7M
2025-06-19 17.23 17.35 17.03 17.18 2.5M
2025-06-18 17.30 17.42 17.05 17.20 1.8M
2025-06-17 17.59 17.67 17.37 17.48 2.4M
2025-06-16 17.45 17.75 17.41 17.52 3.2M
2025-06-13 18.21 18.40 17.46 17.46 14.7M
2025-06-12 17.89 18.48 17.89 18.32 7.9M
2025-06-11 17.71 18.05 17.65 17.97 3.1M
2025-06-10 18.05 18.05 17.49 17.62 3.2M
2025-06-09 18.02 18.11 17.93 17.97 2.9M
2025-06-06 18.10 18.18 17.81 18.06 3.3M
2025-06-05 18.00 18.34 17.88 18.02 3.6M
2025-06-04 17.93 18.00 17.70 17.92 3.3M
2025-06-03 17.56 18.10 17.35 17.99 8.7M
2025-05-30 17.50 17.55 17.17 17.29 2.9M
2025-05-29 16.91 17.50 16.88 17.48 4.4M
2025-05-28 17.10 17.19 16.94 17.03 1.7M
2025-05-27 17.05 17.10 16.88 17.04 1.9M
2025-05-26 17.24 17.38 16.87 17.10 2.7M
2025-05-23 16.94 17.66 16.94 17.05 5.6M
2025-05-22 16.87 17.21 16.87 17.03 2.5M
2025-05-21 16.98 17.02 16.82 16.96 1.5M
2025-05-20 16.92 17.12 16.82 16.99 1.9M
2025-05-19 16.69 16.93 16.68 16.86 1.4M
2025-05-16 16.70 16.90 16.69 16.71 1.4M
2025-05-15 16.87 16.92 16.69 16.71 1.9M
2025-05-14 16.99 17.03 16.76 16.87 1.7M
2025-05-13 17.18 17.23 16.87 16.91 2.4M
2025-05-12 16.98 17.10 16.91 17.02 2.2M
2025-05-09 17.05 17.12 16.71 16.84 2.3M
2025-05-08 16.90 17.18 16.84 17.12 2.8M
2025-05-07 17.08 17.23 16.81 16.92 2.7M
2025-05-06 16.89 17.06 16.71 17.01 3.8M
2025-04-30 16.69 16.88 16.58 16.78 2.7M
2025-04-29 16.56 16.60 16.41 16.58 1.8M
2025-04-28 16.68 16.73 16.33 16.43 2.6M
2025-04-25 16.80 16.86 16.58 16.63 3.9M
2025-04-24 17.02 17.09 16.63 16.78 3.9M
2025-04-23 17.57 17.74 16.94 16.97 11.5M
2025-04-22 16.81 18.50 16.75 18.15 14.6M
2025-04-21 15.98 17.27 15.80 17.07 5.8M
2025-04-18 16.08 16.19 15.83 15.96 1.6M
2025-04-17 15.94 16.35 15.90 16.08 2.2M
2025-04-16 16.10 16.38 15.80 16.10 2.2M
2025-04-15 16.19 16.35 15.97 16.21 2.0M
2025-04-14 16.35 16.49 16.18 16.22 3.2M
2025-04-11 15.19 16.48 15.19 16.19 4.8M
2025-04-10 15.30 15.75 15.30 15.44 3.5M
2025-04-09 14.08 15.15 13.67 15.08 4.6M
2025-04-08 13.83 14.72 13.83 14.28 4.1M
2025-04-07 16.01 16.23 13.56 13.69 6.2M
2025-04-03 16.99 17.28 16.90 16.95 1.9M
2025-04-02 16.95 17.26 16.87 17.06 1.6M
2025-04-01 16.80 17.14 16.80 16.98 2.0M
2025-03-31 16.94 17.02 16.65 16.77 2.2M
2025-03-28 17.27 17.48 16.95 16.95 2.2M
2025-03-27 17.13 17.45 16.87 17.27 2.7M
2025-03-26 17.09 17.23 17.04 17.15 1.8M
2025-03-25 17.06 17.17 16.95 16.99 2.2M
2025-03-24 17.40 17.50 16.70 17.06 3.5M
2025-03-21 17.70 17.82 17.37 17.40 3.2M
2025-03-20 17.91 18.02 17.77 17.81 2.6M
2025-03-19 18.11 18.16 17.90 17.93 3.0M
2025-03-18 18.11 18.35 18.01 18.11 3.2M
2025-03-17 18.13 18.19 17.92 18.11 2.8M
2025-03-14 17.65 18.03 17.53 18.02 3.8M
2025-03-13 18.15 18.17 17.56 17.71 4.0M
2025-03-12 18.21 18.46 18.10 18.10 3.9M
2025-03-11 17.99 18.27 17.95 18.25 2.9M
2025-03-10 18.32 18.42 18.10 18.28 2.5M
2025-03-07 18.69 18.80 18.22 18.26 4.7M
2025-03-06 18.55 18.88 18.51 18.68 5.6M
2025-03-05 18.65 18.81 18.33 18.50 4.2M
2025-03-04 17.93 18.77 17.93 18.65 6.3M
2025-03-03 17.87 18.29 17.45 18.11 5.9M
2025-02-28 18.71 18.89 17.89 17.93 7.3M
2025-02-27 19.25 19.34 18.43 18.93 9.5M
2025-02-26 18.77 19.48 18.50 19.25 9.4M
2025-02-25 18.57 18.89 18.50 18.64 5.6M
2025-02-24 19.02 19.11 18.57 18.75 6.4M
2025-02-21 18.53 19.18 18.25 19.03 9.7M
2025-02-20 18.33 18.78 18.18 18.52 6.8M
2025-02-19 17.67 18.64 17.61 18.34 8.3M
2025-02-18 18.23 18.36 17.42 17.59 5.5M
2025-02-17 18.21 18.39 18.02 18.24 5.5M
2025-02-14 18.39 18.54 17.82 18.26 6.3M
2025-02-13 18.37 18.67 18.11 18.27 7.5M
2025-02-12 17.45 18.78 17.32 18.60 11.4M
2025-02-11 18.10 18.10 17.32 17.37 9.3M
2025-02-10 18.86 18.91 17.93 18.15 13.4M
2025-02-07 18.95 19.20 18.71 18.90 3.9M
2025-02-06 18.10 18.96 18.03 18.95 3.4M
2025-02-05 17.88 18.38 17.81 18.13 2.4M
2025-01-27 18.36 18.36 17.51 17.51 2.3M
2025-01-24 18.03 18.38 18.02 18.18 1.8M
2025-01-23 18.45 18.79 18.14 18.14 2.0M
2025-01-22 18.65 18.68 18.24 18.34 1.7M
2025-01-21 18.80 18.80 18.42 18.70 1.8M
2025-01-20 18.88 18.99 18.52 18.62 2.1M
2025-01-17 18.55 19.13 18.46 18.80 2.6M
2025-01-16 18.80 19.16 18.52 18.72 1.9M
2025-01-15 18.89 19.08 18.66 18.76 1.9M
2025-01-14 18.00 18.94 17.90 18.92 2.7M
2025-01-13 17.65 18.06 17.26 17.92 1.8M
2025-01-10 18.24 18.80 17.79 17.79 2.4M
2025-01-09 18.06 18.58 18.05 18.24 2.1M
2025-01-08 18.25 18.38 17.52 18.10 2.1M
2025-01-07 17.90 18.33 17.80 18.31 1.6M
2025-01-06 17.95 18.24 17.57 17.85 1.7M
2025-01-03 18.87 18.95 17.94 17.94 2.2M
2025-01-02 19.60 19.80 18.58 18.84 2.3M