菱电电控

688667
🏛️ 中国 →
66.56
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
2021-12-31 166.34 173.38 162.30 172.15 0.7M
2021-12-30 172.21 176.82 166.19 167.96 0.4M
2021-12-29 177.84 177.86 168.00 172.60 0.3M
2021-12-28 176.66 182.01 172.07 179.84 0.3M
2021-12-27 189.60 191.80 176.01 180.21 0.5M
2021-12-24 196.00 200.00 188.27 190.01 0.4M
2021-12-23 195.00 197.00 187.01 195.04 0.5M
2021-12-22 187.00 198.88 182.80 193.00 0.6M
2021-12-21 177.00 182.61 173.19 180.50 0.3M
2021-12-20 176.00 178.87 170.78 174.00 0.3M
2021-12-17 180.21 181.60 173.00 177.70 0.4M
2021-12-16 172.70 179.79 170.75 178.30 0.3M
2021-12-15 172.01 175.00 166.00 171.00 0.4M
2021-12-14 175.00 176.78 170.62 173.50 0.3M
2021-12-13 173.73 182.01 166.25 175.13 0.5M
2021-12-10 168.37 176.08 164.56 170.82 0.5M
2021-12-09 185.11 187.17 163.62 168.37 1.0M
2021-12-08 162.05 187.69 162.05 184.66 0.9M
2021-12-07 183.72 184.01 158.21 162.05 1.0M
2021-12-06 184.55 187.60 180.05 181.00 0.4M
2021-12-03 179.46 188.00 179.46 183.10 0.4M
2021-12-02 180.00 185.84 178.70 179.28 0.3M
2021-12-01 182.36 189.10 180.18 182.70 0.3M
2021-11-30 195.00 195.00 180.00 185.30 0.5M
2021-11-29 181.90 192.84 175.78 192.50 0.5M
2021-11-26 183.88 187.00 181.18 182.80 0.3M
2021-11-25 183.00 187.78 179.60 183.90 0.3M
2021-11-24 190.02 191.88 179.67 183.18 0.5M
2021-11-23 183.89 192.58 181.00 190.00 0.6M
2021-11-22 167.00 188.23 167.00 184.26 0.7M
2021-11-19 168.73 173.00 164.00 168.19 0.4M
2021-11-18 175.80 176.00 161.30 167.01 0.8M
2021-11-17 165.00 178.37 162.39 178.25 0.8M
2021-11-16 167.00 169.07 154.11 162.90 0.8M
2021-11-15 167.89 174.00 162.00 167.00 0.8M
2021-11-12 163.60 172.47 160.72 166.65 0.6M
2021-11-11 154.58 171.45 151.33 162.99 1.1M
2021-11-10 155.00 159.97 152.99 156.00 0.9M
2021-11-09 139.57 156.99 138.22 154.37 1.3M
2021-11-08 132.55 142.50 132.55 140.85 0.6M
2021-11-05 138.67 146.00 135.01 136.46 0.7M
2021-11-04 136.82 141.00 135.00 138.00 0.4M
2021-11-03 136.65 139.67 134.02 136.98 0.5M
2021-11-02 136.03 138.98 131.00 137.00 0.8M
2021-11-01 126.00 139.11 125.38 136.00 1.0M
2021-10-29 116.01 127.58 115.00 127.00 1.0M
2021-10-28 115.00 118.98 113.00 116.00 0.7M
2021-10-27 115.74 118.70 112.00 116.93 0.5M
2021-10-26 114.66 122.00 114.66 118.00 0.6M
2021-10-25 113.07 115.08 110.68 114.68 0.2M
2021-10-22 113.38 115.00 111.05 113.08 0.3M
2021-10-21 116.62 116.62 113.01 115.19 0.3M
2021-10-20 115.44 119.50 110.80 115.69 0.6M
2021-10-19 111.83 121.09 111.00 114.08 0.8M
2021-10-18 113.30 114.25 109.12 110.26 0.4M
2021-10-15 106.14 113.80 102.18 111.77 0.9M
2021-10-14 101.22 107.98 100.00 106.34 0.5M
2021-10-13 95.59 102.44 95.10 102.29 0.6M
2021-10-12 97.33 97.74 93.30 94.46 0.2M
2021-10-11 99.19 99.97 96.90 97.12 0.2M
2021-10-08 98.86 101.80 97.80 99.00 0.2M
2021-09-30 96.78 99.91 95.80 97.85 0.4M
2021-09-29 100.98 101.85 96.50 96.78 0.2M
2021-09-28 102.58 104.47 100.11 100.78 0.5M
2021-09-27 111.00 111.00 102.05 103.62 0.4M
2021-09-24 113.67 113.67 108.30 111.00 0.4M
2021-09-23 113.40 115.20 113.13 113.85 0.2M
2021-09-22 113.32 115.95 112.20 114.40 0.3M
2021-09-17 111.46 115.99 106.68 114.43 0.5M
2021-09-16 113.50 113.99 109.09 109.09 0.3M
2021-09-15 113.54 114.45 109.10 112.98 0.4M
2021-09-14 113.79 115.07 111.19 111.86 0.5M
2021-09-13 118.21 118.21 113.01 114.18 1.0M
2021-09-10 120.20 123.47 117.06 119.78 0.6M
2021-09-09 132.09 132.55 122.09 123.47 0.8M
2021-09-08 128.00 134.49 128.00 128.10 0.8M
2021-09-07 118.50 135.00 115.55 128.00 1.0M
2021-09-06 113.82 119.77 113.38 117.00 0.4M
2021-09-03 113.35 116.88 112.59 113.09 0.4M
2021-09-02 117.00 117.50 114.88 116.19 0.3M
2021-09-01 120.56 121.40 112.92 117.00 0.8M
2021-08-31 122.12 123.50 118.10 120.52 0.6M
2021-08-30 123.00 127.00 118.00 120.07 1.0M
2021-08-27 134.64 137.73 122.00 123.37 2.1M
2021-08-26 138.92 153.69 136.72 152.12 1.2M
2021-08-25 132.95 142.66 130.05 138.80 0.9M
2021-08-24 124.80 134.65 121.10 133.59 1.1M
2021-08-23 125.00 128.95 123.00 125.81 0.6M
2021-08-20 124.33 124.50 119.00 123.57 0.9M
2021-08-19 123.00 127.50 121.21 124.30 0.5M
2021-08-18 121.51 125.70 121.02 124.46 0.5M
2021-08-17 130.50 132.20 121.94 123.10 0.9M
2021-08-16 134.39 134.98 127.87 132.20 0.5M
2021-08-13 135.24 139.88 130.56 132.10 1.0M
2021-08-12 121.90 136.27 121.09 133.23 1.2M
2021-08-11 120.10 122.49 119.38 121.90 0.5M
2021-08-10 124.15 125.99 121.00 122.50 0.7M
2021-08-09 122.00 127.88 117.40 125.83 0.9M
2021-08-06 125.90 128.98 119.02 122.00 1.0M
2021-08-05 121.18 126.77 120.46 125.90 0.9M
2021-08-04 115.07 130.10 115.07 122.85 1.0M
2021-08-03 117.02 119.88 115.06 116.88 0.8M
2021-08-02 110.59 122.52 110.59 118.20 1.2M
2021-07-30 105.55 114.21 105.05 109.62 0.9M
2021-07-29 111.83 112.30 106.58 107.47 1.1M
2021-07-28 106.90 113.00 104.01 108.50 1.2M
2021-07-27 117.00 120.20 104.00 107.00 1.8M
2021-07-26 113.50 119.96 111.15 119.01 1.7M
2021-07-23 114.90 121.50 112.30 112.99 2.1M
2021-07-22 110.99 112.97 108.00 112.30 1.7M
2021-07-21 90.81 109.80 90.19 109.80 2.5M
2021-07-20 92.53 94.16 90.51 91.50 0.5M
2021-07-19 91.01 94.75 84.34 93.90 2.0M
2021-07-16 91.30 92.45 89.82 90.86 0.5M
2021-07-15 99.60 99.60 90.97 92.33 1.6M
2021-07-14 100.29 101.66 99.58 99.88 0.4M
2021-07-13 104.15 104.15 99.01 100.46 0.8M
2021-07-12 105.01 106.02 102.33 104.07 0.8M
2021-07-09 101.51 105.01 100.67 104.51 0.7M
2021-07-08 104.90 106.02 101.83 102.31 0.6M
2021-07-07 101.35 105.87 100.00 104.27 0.8M
2021-07-06 100.30 102.18 97.00 102.02 1.0M
2021-07-05 99.03 101.90 98.91 100.39 0.7M
2021-07-02 105.50 105.57 99.70 99.89 1.2M
2021-07-01 111.11 113.00 105.05 105.46 1.0M
2021-06-30 107.00 110.50 105.71 110.01 1.0M
2021-06-29 106.81 110.57 105.20 107.27 1.0M
2021-06-28 106.00 109.45 105.30 107.60 1.2M
2021-06-25 98.64 107.45 98.02 105.17 1.7M
2021-06-24 100.10 100.59 97.71 98.64 0.8M
2021-06-23 101.50 101.50 98.50 100.70 0.7M
2021-06-22 102.10 103.66 100.00 101.21 0.8M
2021-06-21 102.80 104.10 101.11 102.80 0.8M
2021-06-18 100.00 103.66 99.02 102.80 0.9M
2021-06-17 100.01 100.66 97.27 100.38 1.0M
2021-06-16 97.70 102.10 97.70 100.01 1.0M
2021-06-15 97.00 100.37 96.89 98.33 0.7M
2021-06-11 101.00 101.65 96.80 97.30 1.1M
2021-06-10 100.00 102.20 99.60 100.65 0.7M
2021-06-09 102.00 102.54 99.11 99.60 0.8M
2021-06-08 101.56 102.88 100.50 101.90 0.8M
2021-06-07 106.09 106.84 100.13 101.55 2.0M
2021-06-04 113.70 115.00 105.11 107.00 1.7M
2021-06-03 120.05 120.81 113.08 113.50 1.2M
2021-06-02 126.69 127.50 120.02 120.60 0.9M
2021-06-01 126.00 129.56 124.42 126.83 0.6M
2021-05-31 125.00 127.50 122.80 126.94 0.7M
2021-05-28 120.00 127.65 119.11 124.50 1.0M
2021-05-27 117.11 122.78 116.53 119.95 0.7M
2021-05-26 118.77 121.20 117.01 117.13 0.4M
2021-05-25 117.01 122.18 116.50 120.40 0.7M
2021-05-24 113.50 119.11 112.01 117.71 0.5M
2021-05-21 119.00 119.00 113.02 113.73 0.6M
2021-05-20 112.86 116.97 111.14 116.55 0.9M
2021-05-19 112.28 114.44 109.88 110.65 0.7M
2021-05-18 116.00 117.20 111.48 111.92 0.8M
2021-05-17 115.88 118.58 115.01 116.42 0.5M
2021-05-14 114.18 119.45 111.22 117.09 0.6M
2021-05-13 119.11 121.70 114.00 114.14 0.6M
2021-05-12 118.03 120.99 116.02 120.52 0.5M
2021-05-11 118.98 121.30 118.04 118.91 0.5M
2021-05-10 124.45 125.36 118.00 120.80 1.1M
2021-05-07 138.50 139.80 124.08 125.00 1.5M
2021-05-06 136.11 144.55 134.36 139.00 1.1M
2021-04-30 135.60 138.60 133.38 136.00 0.8M
2021-04-29 128.55 139.50 128.50 136.92 1.6M
2021-04-28 135.00 135.00 125.55 129.45 1.3M
2021-04-27 128.70 129.76 121.37 129.76 0.6M
2021-04-26 122.00 131.80 121.50 125.79 0.9M
2021-04-23 121.07 123.90 120.21 123.40 0.6M
2021-04-22 123.88 124.80 119.33 123.43 0.8M
2021-04-21 123.55 128.02 121.37 123.25 0.6M
2021-04-20 129.72 132.13 122.55 125.55 0.9M
2021-04-19 122.11 134.94 121.60 130.72 1.5M
2021-04-16 119.24 124.51 117.70 122.73 0.9M
2021-04-15 121.17 121.17 115.20 118.38 0.9M
2021-04-14 118.99 124.89 117.30 122.76 0.9M
2021-04-13 122.31 123.90 116.11 118.25 1.1M
2021-04-12 123.60 127.36 122.00 123.00 0.6M
2021-04-09 127.88 129.00 120.00 125.99 1.1M
2021-04-08 135.98 135.98 126.53 127.62 0.9M
2021-04-07 135.30 137.97 133.38 135.68 0.6M
2021-04-06 137.40 138.50 130.03 136.00 0.9M
2021-04-02 126.13 139.77 126.10 138.00 1.5M
2021-04-01 129.48 132.99 124.20 127.00 1.2M
2021-03-31 128.57 135.80 126.20 129.03 1.5M
2021-03-30 122.00 130.90 120.01 127.32 2.3M
2021-03-29 114.00 121.56 107.00 121.25 2.0M
2021-03-26 113.00 116.50 109.04 114.38 1.5M
2021-03-25 108.08 118.00 108.01 114.68 1.2M
2021-03-24 120.00 124.80 110.00 111.01 2.1M
2021-03-23 123.00 129.60 116.68 118.97 2.5M
2021-03-22 108.48 124.58 107.07 123.83 2.6M
2021-03-19 103.60 109.82 101.33 108.10 1.7M
2021-03-18 105.19 111.80 103.68 103.68 2.2M
2021-03-17 98.00 103.70 96.78 102.80 2.3M
2021-03-16 100.10 112.18 99.01 101.81 2.7M
2021-03-15 116.00 116.01 99.99 102.99 3.9M
2021-03-12 125.00 136.00 118.90 124.50 8.3M