荃银高科

300087
🏛️ 中国 →
9.10
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
2021-12-31 14.47 14.66 14.26 14.48 19.4M
2021-12-30 14.35 14.67 14.29 14.41 22.7M
2021-12-29 15.15 15.17 14.28 14.35 42.0M
2021-12-28 15.23 15.79 15.18 15.31 31.3M
2021-12-27 16.10 16.14 15.29 15.30 41.7M
2021-12-24 15.81 16.24 15.72 16.01 37.1M
2021-12-23 15.32 16.09 15.30 16.07 45.6M
2021-12-22 15.32 15.76 15.24 15.49 27.9M
2021-12-21 15.52 15.52 14.90 15.48 43.1M
2021-12-20 15.71 16.47 15.56 15.79 56.6M
2021-12-17 15.58 16.30 15.48 15.91 54.6M
2021-12-16 15.60 16.38 15.60 15.81 46.0M
2021-12-15 15.86 15.95 15.45 15.79 39.0M
2021-12-14 14.95 16.18 14.87 15.93 61.1M
2021-12-13 15.71 15.97 15.04 15.07 54.1M
2021-12-10 15.12 15.38 14.71 15.04 43.3M
2021-12-09 14.57 15.18 14.46 15.17 57.6M
2021-12-08 14.51 14.62 14.24 14.48 30.9M
2021-12-07 14.31 14.80 14.23 14.46 37.7M
2021-12-06 14.25 14.52 14.12 14.27 18.6M
2021-12-03 14.03 14.51 14.02 14.34 22.3M
2021-12-02 14.12 14.43 13.81 14.09 20.9M
2021-12-01 14.29 14.38 14.00 14.12 19.8M
2021-11-30 14.11 14.57 14.11 14.36 25.5M
2021-11-29 13.81 14.52 13.71 14.20 23.5M
2021-11-26 14.53 14.66 14.04 14.13 35.2M
2021-11-25 14.50 14.77 14.43 14.64 19.1M
2021-11-24 14.95 15.02 14.43 14.57 28.5M
2021-11-23 15.22 15.34 14.87 15.02 30.7M
2021-11-22 14.59 15.11 14.46 15.09 30.2M
2021-11-19 14.69 14.90 14.36 14.68 29.1M
2021-11-18 14.51 15.07 14.48 14.81 27.7M
2021-11-17 14.67 14.81 14.13 14.81 29.8M
2021-11-16 14.40 14.96 14.35 14.64 29.4M
2021-11-15 16.36 16.36 14.47 14.57 67.5M
2021-11-12 16.02 16.95 15.96 16.42 46.7M
2021-11-11 15.60 16.32 15.48 16.05 40.8M
2021-11-10 15.64 15.95 15.19 15.72 45.5M
2021-11-09 14.36 15.93 14.12 15.62 56.9M
2021-11-08 14.55 14.67 13.97 14.36 28.2M
2021-11-05 14.97 15.14 14.43 14.51 28.4M
2021-11-04 14.91 15.36 14.87 14.97 30.6M
2021-11-03 14.85 15.50 14.57 14.93 46.5M
2021-11-02 14.71 15.38 14.44 14.85 55.0M
2021-11-01 13.33 14.75 13.20 14.46 53.6M
2021-10-29 13.22 13.51 13.17 13.25 19.2M
2021-10-28 13.80 13.91 13.09 13.16 26.6M
2021-10-27 13.64 14.05 13.51 13.86 25.2M
2021-10-26 14.28 14.62 13.74 13.77 24.2M
2021-10-25 14.23 14.31 13.87 14.22 17.1M
2021-10-22 14.41 14.64 14.01 14.13 18.5M
2021-10-21 14.43 14.66 14.19 14.41 19.7M
2021-10-20 14.43 14.89 14.39 14.43 23.2M
2021-10-19 14.84 14.95 14.51 14.66 29.4M
2021-10-18 13.32 15.22 12.96 15.07 53.8M
2021-10-15 14.53 15.17 13.62 13.70 37.2M
2021-10-14 13.85 14.38 13.66 14.19 18.8M
2021-10-13 14.30 14.43 13.53 13.85 22.8M
2021-10-12 14.20 14.64 13.87 14.37 29.3M
2021-10-11 14.38 15.00 14.10 14.46 35.6M
2021-10-08 13.74 14.75 13.74 14.34 35.4M
2021-09-30 13.91 13.95 13.51 13.81 20.3M
2021-09-29 13.48 13.99 13.43 13.51 23.7M
2021-09-28 13.46 13.83 13.27 13.61 26.6M
2021-09-27 13.71 14.08 13.10 13.27 36.4M
2021-09-24 15.71 15.71 13.76 13.91 56.5M
2021-09-23 15.82 16.12 15.47 15.75 31.3M
2021-09-22 16.30 16.30 15.62 15.67 27.7M
2021-09-17 16.70 16.93 16.20 16.54 37.4M
2021-09-16 16.83 17.97 16.77 17.14 57.8M
2021-09-15 16.06 17.12 15.91 17.05 43.7M
2021-09-14 16.14 16.75 16.13 16.21 30.7M
2021-09-13 16.00 16.60 15.76 16.20 35.7M
2021-09-10 16.94 17.00 16.13 16.29 50.8M
2021-09-09 18.11 19.03 16.95 17.02 75.4M
2021-09-08 17.21 18.41 16.86 17.95 62.3M
2021-09-07 17.04 17.33 16.71 16.98 31.2M
2021-09-06 17.24 17.27 16.57 17.21 35.8M
2021-09-03 16.49 18.09 16.49 17.47 64.0M
2021-09-02 16.39 17.24 16.04 16.80 35.4M
2021-09-01 17.14 17.42 16.43 16.66 49.6M
2021-08-31 16.12 16.87 15.62 16.75 49.1M
2021-08-30 15.70 16.46 15.49 16.12 43.4M
2021-08-27 15.24 15.84 15.24 15.54 30.6M
2021-08-26 16.19 16.19 15.09 15.47 52.7M
2021-08-25 15.95 16.76 15.81 16.57 43.8M
2021-08-24 15.61 16.33 15.45 16.04 39.5M
2021-08-23 15.12 15.90 15.01 15.62 34.2M
2021-08-20 15.14 15.48 14.82 15.05 33.2M
2021-08-19 15.72 15.81 15.00 15.34 35.3M
2021-08-18 15.56 16.03 15.35 15.81 35.9M
2021-08-17 16.57 16.97 15.38 15.72 52.0M
2021-08-16 18.10 18.89 16.94 17.05 72.4M
2021-08-13 16.84 18.99 16.56 18.37 75.5M
2021-08-12 17.29 17.81 16.76 16.83 48.9M
2021-08-11 17.14 17.23 16.25 17.12 52.0M
2021-08-10 17.19 17.82 16.98 17.37 50.7M
2021-08-09 18.42 19.13 17.03 17.20 66.9M
2021-08-06 18.38 18.78 17.91 18.25 64.1M
2021-08-05 17.67 19.66 17.49 18.85 75.5M
2021-08-04 17.23 17.62 16.81 17.62 45.6M
2021-08-03 16.96 18.07 16.95 17.20 62.6M
2021-08-02 16.33 18.32 16.28 17.33 70.5M
2021-07-30 15.56 16.91 15.36 16.66 67.6M
2021-07-29 14.93 15.94 14.60 15.57 64.0M
2021-07-28 15.04 15.08 13.72 14.63 60.5M
2021-07-27 15.27 16.13 14.98 15.43 76.5M
2021-07-26 15.00 17.19 14.67 15.24 88.0M
2021-07-23 14.67 15.66 14.44 15.24 70.7M
2021-07-22 14.86 15.14 14.43 14.65 48.3M
2021-07-21 14.75 15.12 14.34 14.86 51.4M
2021-07-20 15.02 15.11 14.29 14.47 62.1M
2021-07-19 12.95 15.58 12.91 15.26 87.7M
2021-07-16 13.18 13.30 12.71 12.99 39.5M
2021-07-15 13.57 13.90 13.15 13.32 40.2M
2021-07-14 13.24 14.07 13.10 13.75 53.0M
2021-07-13 13.27 14.19 13.19 13.44 53.6M
2021-07-12 14.29 14.67 13.10 13.51 88.4M
2021-07-09 14.10 14.49 13.62 13.97 59.1M
2021-07-08 13.91 14.27 13.43 14.26 62.6M
2021-07-07 13.24 13.83 13.20 13.82 61.8M
2021-07-06 12.68 13.91 12.62 13.36 77.8M
2021-07-05 11.20 12.81 11.20 12.41 78.7M
2021-07-02 10.60 11.37 10.60 10.96 35.7M
2021-07-01 10.67 11.05 10.52 10.66 23.4M
2021-06-30 10.92 10.92 10.48 10.67 34.0M
2021-06-29 11.01 11.24 10.71 10.98 24.6M
2021-06-28 10.86 11.09 10.79 10.94 19.3M
2021-06-25 11.23 11.37 10.78 10.86 35.3M
2021-06-24 11.21 11.69 10.96 11.30 31.7M
2021-06-23 11.00 11.38 10.79 11.27 32.2M
2021-06-22 10.67 11.60 10.66 11.28 44.8M
2021-06-21 10.95 11.10 10.47 10.54 32.8M
2021-06-18 11.41 11.41 10.76 11.01 30.6M
2021-06-17 11.99 12.29 11.34 11.48 41.6M
2021-06-16 11.67 12.52 11.57 12.02 38.2M
2021-06-15 11.56 12.11 11.42 11.80 27.3M
2021-06-11 11.41 12.27 11.39 11.71 43.0M
2021-06-10 11.51 11.58 11.13 11.28 21.4M
2021-06-09 11.92 11.92 11.45 11.50 18.9M
2021-06-08 11.56 11.87 11.51 11.81 23.0M
2021-06-07 11.93 12.05 11.45 11.64 34.5M
2021-06-04 12.14 12.52 12.01 12.19 34.7M
2021-06-03 12.26 12.57 11.95 11.96 32.4M
2021-06-02 12.21 12.85 12.05 12.41 45.8M
2021-06-01 11.57 12.71 11.42 12.37 49.8M
2021-05-31 11.44 11.67 11.15 11.56 27.8M
2021-05-28 11.26 11.52 11.10 11.32 26.6M
2021-05-27 11.14 11.37 11.08 11.26 20.7M
2021-05-26 10.85 11.19 10.80 11.16 19.1M
2021-05-25 10.80 11.09 10.63 11.00 19.7M
2021-05-24 11.43 11.43 10.86 10.90 23.6M
2021-05-21 11.05 11.62 11.00 11.11 22.5M
2021-05-20 10.82 11.31 10.77 11.10 26.5M
2021-05-19 11.36 11.40 10.95 10.96 29.4M
2021-05-18 11.60 11.60 10.95 11.43 36.5M
2021-05-17 11.61 11.89 11.45 11.81 31.5M
2021-05-14 10.95 11.95 10.84 11.69 48.8M
2021-05-13 11.33 11.39 10.91 11.03 31.7M
2021-05-12 10.34 11.69 10.25 11.43 55.7M
2021-05-11 10.48 10.79 10.26 10.45 23.1M
2021-05-10 10.71 10.79 10.22 10.50 23.4M
2021-05-07 10.80 10.92 10.49 10.65 31.0M
2021-05-06 10.18 11.10 10.18 10.93 45.0M
2021-04-30 9.72 10.37 9.68 10.18 25.6M
2021-04-29 9.99 10.09 9.64 9.65 16.0M
2021-04-28 9.89 10.18 9.31 9.94 33.4M
2021-04-27 10.42 10.74 10.31 10.33 18.1M
2021-04-26 10.63 10.83 10.42 10.48 20.3M
2021-04-23 10.55 10.77 10.45 10.67 22.6M
2021-04-22 10.45 10.56 10.24 10.38 15.1M
2021-04-21 10.45 10.68 10.38 10.51 13.9M
2021-04-20 10.52 10.92 10.49 10.59 22.0M
2021-04-19 10.14 10.61 10.04 10.52 21.4M
2021-04-16 9.96 10.20 9.88 10.16 10.9M
2021-04-15 10.09 10.23 9.95 9.95 9.9M
2021-04-14 10.35 10.35 10.11 10.11 16.0M
2021-04-13 9.88 10.59 9.76 10.52 28.3M
2021-04-12 10.36 10.55 9.84 9.92 20.1M
2021-04-09 11.14 11.16 10.36 10.36 28.6M
2021-04-08 11.34 11.45 11.19 11.20 12.8M
2021-04-07 15.87 16.11 15.70 15.87 10.9M
2021-04-06 15.93 16.19 15.70 15.93 9.4M
2021-04-02 15.79 16.25 15.69 15.93 12.9M
2021-04-01 16.77 17.19 16.06 16.11 17.7M
2021-03-31 16.29 16.29 15.59 16.13 13.4M
2021-03-30 24.08 24.69 24.02 24.48 10.5M
2021-03-29 15.77 16.26 15.67 16.05 11.7M
2021-03-26 15.63 16.08 15.46 15.90 13.4M
2021-03-25 15.63 16.33 15.63 15.68 15.9M
2021-03-24 15.85 15.97 15.54 15.55 12.9M
2021-03-23 16.11 16.47 15.50 15.93 17.7M
2021-03-22 23.91 24.38 23.40 24.24 8.6M
2021-03-19 16.27 16.78 15.87 15.87 15.1M
2021-03-18 16.49 16.71 16.14 16.33 17.3M
2021-03-17 15.47 16.79 15.47 16.73 26.0M
2021-03-16 16.07 16.17 15.42 15.54 13.6M
2021-03-15 24.61 24.94 23.61 23.68 9.0M
2021-03-12 25.09 25.55 24.35 24.94 10.5M
2021-03-11 16.60 16.93 16.13 16.84 13.9M
2021-03-10 25.40 25.66 24.53 24.72 10.3M
2021-03-09 18.15 18.20 16.22 16.80 23.0M
2021-03-08 29.72 29.75 26.49 27.51 17.6M
2021-03-05 20.00 20.63 19.48 19.98 15.8M
2021-03-04 21.33 21.61 20.07 20.16 22.3M
2021-03-03 22.00 22.78 21.93 21.99 23.1M
2021-03-02 33.01 33.35 31.80 33.33 16.1M
2021-03-01 21.67 22.66 21.37 22.01 26.4M
2021-02-26 20.66 22.52 20.46 22.13 30.8M
2021-02-25 21.02 21.73 19.87 21.25 23.0M
2021-02-24 20.68 22.05 20.68 21.01 21.4M
2021-02-23 34.00 34.00 31.27 31.50 19.6M
2021-02-22 23.38 24.17 21.68 22.77 49.1M
2021-02-19 21.36 22.67 21.36 22.54 30.7M
2021-02-18 30.51 31.87 29.40 31.67 16.1M
2021-02-10 29.72 30.55 29.10 30.17 13.0M
2021-02-09 28.22 30.20 27.83 29.57 14.6M
2021-02-08 18.65 19.04 17.93 18.78 16.8M
2021-02-05 18.67 19.20 17.85 18.36 22.7M
2021-02-04 19.65 19.99 18.07 18.61 28.1M
2021-02-03 19.41 20.46 18.91 19.99 30.6M
2021-02-02 19.79 20.01 19.21 19.35 20.9M
2021-02-01 20.33 20.65 19.21 19.73 31.0M
2021-01-29 22.70 23.23 20.13 21.26 35.4M
2021-01-28 34.25 37.58 34.12 34.80 25.2M
2021-01-27 22.74 24.11 22.30 23.68 33.9M
2021-01-26 34.00 37.05 33.73 34.70 29.7M
2021-01-25 20.20 23.44 19.56 23.41 41.8M
2021-01-22 20.35 21.20 19.83 20.69 26.1M
2021-01-21 29.77 31.35 29.58 30.42 14.6M
2021-01-20 20.04 20.59 19.33 20.15 19.5M
2021-01-19 21.13 21.20 19.85 20.07 24.8M
2021-01-18 30.09 32.85 30.07 32.07 20.1M
2021-01-15 20.09 20.72 19.25 20.38 32.2M
2021-01-14 22.83 22.83 19.51 20.21 44.3M
2021-01-13 24.93 25.39 23.57 23.60 34.9M
2021-01-12 36.90 38.88 34.75 38.10 28.6M
2021-01-11 23.01 24.83 23.01 24.71 39.5M
2021-01-08 24.60 24.93 22.27 23.21 38.2M
2021-01-07 24.09 25.60 23.87 24.41 44.1M
2021-01-06 22.54 25.30 22.31 24.82 48.0M
2021-01-05 22.30 23.93 21.55 22.73 48.1M
2021-01-04 21.40 23.21 20.81 22.22 49.1M