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
2023-12-29 8.32 8.40 8.30 8.38 6.5M
2023-12-28 8.20 8.37 8.06 8.32 8.7M
2023-12-27 8.23 8.36 8.09 8.25 8.2M
2023-12-26 8.09 8.20 8.09 8.11 5.6M
2023-12-25 8.28 8.33 8.09 8.14 10.1M
2023-12-22 8.56 8.57 8.28 8.34 14.6M
2023-12-21 8.66 8.87 8.56 8.64 16.6M
2023-12-20 8.54 8.69 8.48 8.53 6.2M
2023-12-19 8.61 8.61 8.49 8.53 5.3M
2023-12-18 8.70 8.84 8.57 8.61 6.6M
2023-12-15 8.80 8.88 8.77 8.79 5.3M
2023-12-14 8.88 8.95 8.82 8.82 5.3M
2023-12-13 8.96 9.00 8.84 8.84 5.2M
2023-12-12 8.91 8.99 8.89 8.96 4.2M
2023-12-11 8.79 9.04 8.76 8.96 9.0M
2023-12-08 9.32 9.39 8.86 8.87 18.9M
2023-12-07 9.31 9.35 9.09 9.25 8.1M
2023-12-06 9.11 9.42 9.11 9.35 10.1M
2023-12-05 9.18 9.27 9.13 9.14 9.2M
2023-12-04 9.47 9.50 9.10 9.18 19.6M
2023-12-01 9.65 9.73 9.54 9.59 8.7M
2023-11-30 9.86 9.87 9.58 9.66 12.7M
2023-11-29 9.72 10.04 9.60 9.87 21.9M
2023-11-28 9.54 9.83 9.50 9.75 16.2M
2023-11-27 9.37 9.72 9.37 9.63 22.8M
2023-11-24 9.38 9.53 9.36 9.37 9.4M
2023-11-23 9.37 9.55 9.27 9.44 9.9M
2023-11-22 9.33 9.42 9.28 9.29 6.7M
2023-11-21 9.43 9.48 9.29 9.33 7.9M
2023-11-20 9.29 9.47 9.21 9.45 11.9M
2023-11-17 9.20 9.24 9.16 9.22 5.1M
2023-11-16 9.32 9.40 9.18 9.20 5.8M
2023-11-15 9.39 9.39 9.27 9.31 5.3M
2023-11-14 9.28 9.38 9.26 9.36 6.5M
2023-11-13 9.24 9.31 9.15 9.30 5.5M
2023-11-10 9.26 9.37 9.22 9.27 5.8M
2023-11-09 9.26 9.39 9.23 9.25 5.6M
2023-11-08 9.28 9.39 9.24 9.30 6.5M
2023-11-07 9.27 9.36 9.21 9.33 7.0M
2023-11-06 9.20 9.30 9.16 9.30 7.4M
2023-11-03 9.06 9.21 9.06 9.17 5.7M
2023-11-02 9.19 9.24 9.03 9.06 6.3M
2023-11-01 9.10 9.24 9.07 9.17 6.8M
2023-10-31 9.09 9.15 9.05 9.12 5.8M
2023-10-30 8.89 9.22 8.87 9.10 13.2M
2023-10-27 8.85 8.97 8.72 8.91 12.5M
2023-10-26 8.95 9.02 8.83 8.96 8.0M
2023-10-25 8.85 9.15 8.85 9.06 14.0M
2023-10-24 8.74 8.87 8.54 8.80 8.9M
2023-10-23 9.03 9.13 8.65 8.73 14.8M
2023-10-20 9.46 9.48 9.10 9.14 14.4M
2023-10-19 9.85 9.95 9.58 9.59 20.1M
2023-10-18 9.57 10.10 9.55 10.04 33.3M
2023-10-17 9.52 9.52 9.40 9.45 6.1M
2023-10-16 9.45 9.65 9.42 9.57 8.0M
2023-10-13 9.74 9.78 9.40 9.43 11.2M
2023-10-12 9.77 9.80 9.70 9.78 5.3M
2023-10-11 9.82 9.85 9.69 9.73 5.7M
2023-10-10 9.85 9.92 9.78 9.80 4.5M
2023-10-09 9.94 9.97 9.75 9.80 5.6M
2023-09-28 9.97 10.04 9.89 9.93 4.9M
2023-09-27 9.93 10.03 9.93 9.96 4.2M
2023-09-26 10.00 10.06 9.94 9.94 3.5M
2023-09-25 9.92 10.08 9.80 10.03 8.2M
2023-09-22 9.70 9.97 9.69 9.92 7.5M
2023-09-21 10.00 10.13 9.78 9.78 11.2M
2023-09-20 10.18 10.30 10.08 10.09 7.6M
2023-09-19 10.06 10.23 9.98 10.22 10.0M
2023-09-18 10.06 10.12 9.97 10.06 6.2M
2023-09-15 10.05 10.12 9.99 10.09 4.8M
2023-09-14 10.15 10.15 9.97 10.00 5.4M
2023-09-13 10.26 10.28 10.07 10.13 6.0M
2023-09-12 10.24 10.35 10.22 10.29 4.3M
2023-09-11 10.14 10.31 10.11 10.29 7.3M
2023-09-08 10.12 10.19 10.07 10.10 5.2M
2023-09-07 10.32 10.38 10.16 10.16 7.6M
2023-09-06 10.31 10.35 10.22 10.33 5.9M
2023-09-05 10.39 10.40 10.24 10.32 5.7M
2023-09-04 10.32 10.42 10.28 10.42 6.5M
2023-09-01 10.23 10.39 10.23 10.32 6.6M
2023-08-31 10.44 10.46 10.14 10.25 10.0M
2023-08-30 10.51 10.60 10.39 10.45 8.1M
2023-08-29 10.27 10.57 10.20 10.54 9.3M
2023-08-28 10.88 10.94 10.27 10.28 14.1M
2023-08-25 10.49 10.66 10.39 10.44 9.6M
2023-08-24 10.33 10.60 10.25 10.50 10.8M
2023-08-23 10.40 10.61 10.36 10.36 7.1M
2023-08-22 10.45 10.53 10.23 10.50 9.5M
2023-08-21 10.61 10.75 10.40 10.40 7.7M
2023-08-18 10.74 10.93 10.64 10.64 9.6M
2023-08-17 10.71 10.85 10.48 10.81 11.5M
2023-08-16 10.91 10.95 10.70 10.79 10.3M
2023-08-15 10.96 11.14 10.82 10.91 10.0M
2023-08-14 10.99 11.04 10.80 11.02 13.0M
2023-08-11 11.44 11.48 11.11 11.17 23.0M
2023-08-10 11.45 11.60 11.34 11.58 25.5M
2023-08-09 11.49 11.53 11.31 11.35 15.2M
2023-08-08 11.70 11.80 11.32 11.51 30.8M
2023-08-07 11.44 11.79 11.30 11.68 53.1M
2023-08-04 11.28 11.35 11.16 11.19 15.0M
2023-08-03 11.24 11.35 11.19 11.27 18.2M
2023-08-02 11.26 11.33 11.12 11.19 16.8M
2023-08-01 11.36 11.45 11.19 11.32 22.5M
2023-07-31 11.03 11.66 11.01 11.56 50.5M
2023-07-28 10.71 10.92 10.66 10.82 11.6M
2023-07-27 10.93 10.93 10.68 10.70 13.0M
2023-07-26 10.82 10.99 10.75 10.95 11.9M
2023-07-25 11.04 11.05 10.80 10.89 16.3M
2023-07-24 11.17 11.21 10.87 10.95 23.5M
2023-07-21 11.06 11.44 11.01 11.36 38.3M
2023-07-20 11.21 11.30 10.90 10.95 13.3M
2023-07-19 10.86 11.22 10.86 10.97 12.6M
2023-07-18 11.22 11.40 10.97 10.97 21.2M
2023-07-17 10.80 11.25 10.78 11.04 15.9M
2023-07-14 10.89 11.16 10.73 10.95 14.7M
2023-07-13 10.86 10.97 10.80 10.86 12.0M
2023-07-12 11.00 11.08 10.87 10.97 17.0M
2023-07-11 10.91 10.99 10.79 10.91 11.7M
2023-07-10 10.81 10.96 10.71 10.89 19.9M
2023-07-07 10.47 11.20 10.43 10.91 37.3M
2023-07-06 10.58 10.59 10.41 10.47 7.8M
2023-07-05 10.47 10.64 10.41 10.57 8.1M
2023-07-04 10.44 10.51 10.30 10.48 6.2M
2023-07-03 10.41 10.54 10.32 10.47 7.3M
2023-06-30 10.14 10.40 10.09 10.34 7.9M
2023-06-29 10.10 10.27 10.06 10.14 7.1M
2023-06-28 10.24 10.29 10.03 10.15 8.3M
2023-06-27 10.28 10.39 10.25 10.31 6.1M
2023-06-26 10.20 10.38 10.17 10.25 6.0M
2023-06-21 10.46 10.60 10.24 10.30 7.9M
2023-06-20 10.60 10.68 10.49 10.50 8.7M
2023-06-19 10.77 10.89 10.56 10.58 9.6M
2023-06-16 10.68 10.87 10.68 10.72 10.6M
2023-06-15 10.74 10.76 10.51 10.70 11.7M
2023-06-14 10.64 10.88 10.60 10.76 10.4M
2023-06-13 10.72 10.75 10.56 10.63 7.0M
2023-06-12 10.60 10.90 10.54 10.65 16.5M
2023-06-09 10.40 10.47 10.25 10.45 8.0M
2023-06-08 10.15 10.51 10.15 10.42 11.1M
2023-06-07 10.06 10.26 10.06 10.16 4.6M
2023-06-06 10.35 10.35 10.07 10.09 6.0M
2023-06-05 10.48 10.50 10.32 10.35 5.8M
2023-06-02 10.49 10.56 10.41 10.48 8.7M
2023-06-01 10.16 10.69 10.08 10.59 14.6M
2023-05-31 10.12 10.44 10.01 10.24 8.4M
2023-05-30 10.12 10.15 9.88 10.12 7.8M
2023-05-29 10.21 10.33 10.15 10.16 5.2M
2023-05-26 10.37 10.37 10.09 10.21 6.6M
2023-05-25 10.50 10.59 10.24 10.35 8.3M
2023-05-24 10.64 10.71 10.55 10.56 6.0M
2023-05-23 10.93 10.94 10.70 10.70 8.1M
2023-05-22 10.81 11.04 10.71 10.96 11.7M
2023-05-19 10.69 10.84 10.57 10.81 8.2M
2023-05-18 10.77 10.80 10.59 10.61 7.2M
2023-05-17 10.62 10.84 10.55 10.77 6.4M
2023-05-16 10.81 10.84 10.65 10.65 7.0M
2023-05-15 10.93 11.03 10.66 10.83 9.8M
2023-05-12 11.10 11.12 10.96 10.96 6.6M
2023-05-11 10.90 11.29 10.84 11.14 15.6M
2023-05-10 10.85 10.95 10.80 10.90 6.4M
2023-05-09 10.86 11.04 10.70 10.89 10.2M
2023-05-08 10.87 10.94 10.68 10.87 9.7M
2023-05-05 10.96 11.00 10.70 10.92 9.3M
2023-05-04 10.90 11.10 10.81 11.03 14.8M
2023-04-28 10.75 10.89 10.73 10.86 8.5M
2023-04-27 10.61 10.75 10.61 10.69 7.0M
2023-04-26 10.50 10.79 10.47 10.66 10.9M
2023-04-25 10.57 10.90 10.46 10.51 16.2M
2023-04-24 10.57 10.63 10.30 10.35 8.4M
2023-04-21 10.54 10.72 10.51 10.53 9.9M
2023-04-20 11.00 11.01 10.54 10.56 14.3M
2023-04-19 10.88 11.01 10.88 10.99 8.1M
2023-04-18 10.95 10.99 10.85 10.92 8.1M
2023-04-17 10.83 10.96 10.83 10.91 7.9M
2023-04-14 10.93 10.94 10.81 10.84 8.4M
2023-04-13 10.95 11.03 10.89 10.89 9.1M
2023-04-12 11.01 11.04 10.90 11.00 8.8M
2023-04-11 10.99 11.04 10.91 11.01 8.8M
2023-04-10 11.07 11.09 10.89 11.00 11.9M
2023-04-07 11.04 11.13 10.99 11.08 11.9M
2023-04-06 11.15 11.17 10.94 11.06 14.8M
2023-04-04 11.51 11.51 10.95 11.15 30.5M
2023-04-03 11.69 11.75 11.44 11.54 24.4M
2023-03-31 11.65 11.78 11.62 11.69 12.7M
2023-03-30 11.63 11.70 11.54 11.64 13.0M
2023-03-29 11.71 11.85 11.58 11.72 23.3M
2023-03-28 12.02 12.46 12.02 12.21 35.5M
2023-03-27 12.19 12.21 11.87 11.98 16.0M
2023-03-24 11.93 12.13 11.84 12.09 19.5M
2023-03-23 11.98 12.31 11.90 12.00 32.3M
2023-03-22 11.71 11.79 11.57 11.71 11.7M
2023-03-21 11.64 11.71 11.54 11.70 10.7M
2023-03-20 12.16 12.17 11.56 11.66 28.6M
2023-03-17 12.14 12.49 12.05 12.14 22.9M
2023-03-16 12.35 12.56 12.14 12.24 27.4M
2023-03-15 12.15 12.41 12.12 12.29 20.3M
2023-03-14 11.94 12.39 11.91 12.24 32.7M
2023-03-13 11.93 12.11 11.77 12.01 17.4M
2023-03-10 11.58 12.08 11.51 11.93 21.9M
2023-03-09 11.71 11.72 11.53 11.68 10.5M
2023-03-08 11.64 11.81 11.59 11.70 8.8M
2023-03-07 12.06 12.06 11.71 11.71 14.8M
2023-03-06 11.84 12.11 11.81 12.06 23.2M
2023-03-03 11.79 11.84 11.74 11.82 8.2M
2023-03-02 11.89 11.93 11.76 11.78 10.2M
2023-03-01 11.89 11.93 11.81 11.92 10.6M
2023-02-28 11.71 11.90 11.71 11.89 10.5M
2023-02-27 11.68 11.84 11.63 11.76 10.6M
2023-02-24 11.91 11.91 11.71 11.74 10.5M
2023-02-23 11.86 11.99 11.83 11.91 13.2M
2023-02-22 11.91 12.12 11.91 11.99 26.3M
2023-02-21 11.79 11.92 11.71 11.81 17.2M
2023-02-20 11.71 11.80 11.56 11.79 13.3M
2023-02-17 11.77 11.89 11.63 11.71 22.5M
2023-02-16 11.99 11.99 11.36 11.53 35.2M
2023-02-15 11.89 11.99 11.87 11.94 18.3M
2023-02-14 12.50 12.57 11.86 11.91 54.2M
2023-02-13 13.11 13.12 12.80 12.90 24.8M
2023-02-10 12.84 13.21 12.79 12.99 30.3M
2023-02-09 12.62 12.94 12.58 12.84 19.8M
2023-02-08 13.04 13.07 12.64 12.66 24.4M
2023-02-07 12.79 13.22 12.46 13.15 39.9M
2023-02-06 12.77 12.86 12.61 12.67 22.7M
2023-02-03 12.64 13.23 12.61 12.89 44.0M
2023-02-02 12.69 12.80 12.51 12.64 25.4M
2023-02-01 12.44 12.74 12.36 12.71 29.0M
2023-01-31 12.14 12.54 12.11 12.45 31.0M
2023-01-30 12.25 12.28 12.06 12.23 27.1M
2023-01-20 11.94 12.18 11.91 12.12 22.7M
2023-01-19 11.79 11.91 11.69 11.89 12.3M
2023-01-18 11.92 12.12 11.81 11.81 14.8M
2023-01-17 11.88 12.14 11.75 11.96 19.6M
2023-01-16 11.71 12.11 11.66 11.90 20.6M
2023-01-13 11.53 11.82 11.50 11.76 15.8M
2023-01-12 11.68 11.81 11.44 11.54 14.3M
2023-01-11 11.99 12.04 11.68 11.73 17.7M
2023-01-10 12.05 12.19 11.93 12.06 21.9M
2023-01-09 11.93 12.07 11.79 11.97 20.4M
2023-01-06 11.74 11.97 11.66 11.94 21.1M
2023-01-05 11.54 12.11 11.30 11.84 32.0M
2023-01-04 11.48 11.71 11.39 11.52 19.8M
2023-01-03 11.43 11.54 11.24 11.51 16.3M