三联锻造

001282
🏛️ 中国 →
21.64
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
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 25.33 26.37 24.58 25.84 5.7M
2023-12-28 25.59 26.56 25.59 26.01 5.4M
2023-12-27 25.94 26.12 25.25 25.30 4.1M
2023-12-26 26.39 26.39 25.59 25.97 6.0M
2023-12-25 25.22 26.70 25.21 26.70 9.2M
2023-12-22 25.20 25.79 24.90 25.21 4.0M
2023-12-21 24.54 25.89 24.14 25.29 4.4M
2023-12-20 24.58 25.24 24.58 24.69 2.5M
2023-12-19 24.91 24.97 24.38 24.64 2.4M
2023-12-18 25.08 25.31 24.75 24.97 2.0M
2023-12-15 24.96 25.19 24.86 25.11 2.0M
2023-12-14 25.56 25.56 24.81 24.96 3.3M
2023-12-13 25.50 25.92 25.25 25.45 3.8M
2023-12-12 25.21 25.75 25.11 25.57 3.7M
2023-12-11 24.59 25.41 24.54 25.40 4.8M
2023-12-08 24.71 25.18 24.54 24.74 3.9M
2023-12-07 25.72 25.84 24.92 24.94 6.0M
2023-12-06 25.94 26.75 25.73 25.85 4.4M
2023-12-05 27.19 27.19 26.06 26.06 4.9M
2023-12-04 27.09 27.29 26.68 27.19 4.7M
2023-12-01 27.72 27.89 26.50 27.16 7.3M
2023-11-30 29.14 29.14 27.43 28.01 7.7M
2023-11-29 29.11 29.58 28.43 28.79 11.5M
2023-11-28 27.50 28.97 27.36 28.97 13.1M
2023-11-27 27.07 28.50 27.01 27.99 11.6M
2023-11-24 28.45 28.78 26.79 26.81 12.7M
2023-11-23 30.14 30.14 28.47 28.95 17.7M
2023-11-22 27.64 30.80 27.45 30.80 17.0M
2023-11-21 29.32 29.32 27.71 28.00 11.1M
2023-11-20 27.79 29.19 27.46 28.89 12.3M
2023-11-17 27.86 29.11 27.77 27.94 11.2M
2023-11-16 27.86 29.57 27.42 28.57 15.2M
2023-11-15 27.42 28.47 26.79 27.85 12.9M
2023-11-14 26.86 27.43 26.54 27.43 13.0M
2023-11-13 25.49 27.36 25.33 27.02 12.3M
2023-11-10 25.70 25.93 25.15 25.46 4.2M
2023-11-09 26.16 26.46 25.61 25.80 6.1M
2023-11-08 26.64 26.76 25.98 26.44 7.8M
2023-11-07 26.19 27.00 25.93 26.81 9.8M
2023-11-06 25.60 26.41 25.60 26.41 9.3M
2023-11-03 25.98 26.41 25.57 25.86 8.5M
2023-11-02 25.71 26.15 25.32 25.56 9.3M
2023-11-01 24.93 25.88 24.65 25.43 8.2M
2023-10-31 25.72 25.93 24.58 24.95 9.4M
2023-10-30 27.51 27.52 25.16 25.95 12.4M
2023-10-27 27.76 30.43 27.44 27.87 18.5M
2023-10-26 26.61 28.41 26.21 27.74 14.4M
2023-10-25 26.71 27.25 26.00 27.21 12.6M
2023-10-24 26.24 27.36 25.89 27.36 16.2M
2023-10-23 24.50 26.43 24.50 25.85 13.1M
2023-10-20 24.95 26.06 24.71 24.72 9.1M
2023-10-19 24.79 26.01 24.39 25.50 11.2M
2023-10-18 24.61 25.62 23.94 25.21 11.5M
2023-10-17 25.58 25.86 24.37 24.74 10.2M
2023-10-16 25.71 26.48 25.49 25.86 9.6M
2023-10-13 26.80 27.26 26.08 26.09 12.8M
2023-10-12 26.87 27.34 26.58 27.01 10.3M
2023-10-11 27.83 27.86 26.79 27.27 11.4M
2023-10-10 29.29 29.71 27.59 27.94 22.4M
2023-10-09 26.36 28.99 26.36 28.99 18.9M
2023-09-28 26.06 27.56 26.06 26.36 25.5M
2023-09-27 32.14 35.20 28.80 28.96 32.8M
2023-09-26 30.00 32.00 28.28 32.00 16.2M
2023-09-25 29.09 29.09 29.09 29.09 9.8M
2023-09-22 26.45 26.45 26.44 26.45 6.8M
2023-09-21 21.68 24.04 21.64 24.04 8.0M
2023-09-20 21.54 22.49 21.53 21.86 4.8M
2023-09-19 21.71 21.76 21.16 21.50 2.8M
2023-09-18 20.65 22.77 20.59 21.79 4.6M
2023-09-15 20.97 21.09 20.61 20.76 1.6M
2023-09-14 21.34 21.36 20.80 20.95 1.5M
2023-09-13 21.80 21.93 21.17 21.36 2.0M
2023-09-12 21.95 22.27 21.87 21.94 2.2M
2023-09-11 21.39 21.99 21.19 21.84 2.9M
2023-09-08 21.19 21.74 20.91 21.49 2.7M
2023-09-07 22.15 22.37 21.20 21.20 3.9M
2023-09-06 22.75 22.84 22.21 22.41 3.5M
2023-09-05 22.69 23.11 22.57 22.58 2.9M
2023-09-04 22.79 23.12 22.53 22.86 3.7M
2023-09-01 22.67 23.01 22.40 22.77 4.3M
2023-08-31 22.89 23.14 22.59 22.73 5.3M
2023-08-30 23.38 23.90 22.86 22.89 11.4M
2023-08-29 20.64 22.70 20.64 22.70 4.0M
2023-08-28 21.85 21.85 20.54 20.64 6.4M
2023-08-25 20.75 20.99 19.83 19.89 3.9M
2023-08-24 21.07 21.34 20.45 21.07 4.0M
2023-08-23 22.14 22.33 21.06 21.29 4.7M
2023-08-22 22.36 22.83 21.43 21.94 6.8M
2023-08-21 22.22 22.96 22.00 22.38 7.6M
2023-08-18 22.00 23.21 21.95 22.54 11.2M
2023-08-17 21.56 22.25 20.44 22.08 7.5M
2023-08-16 21.94 22.39 21.46 21.61 5.0M
2023-08-15 21.36 22.46 21.29 22.04 6.6M
2023-08-14 20.96 21.47 20.82 21.36 1.8M
2023-08-11 21.76 21.76 21.09 21.26 2.0M
2023-08-10 21.07 21.68 21.01 21.63 3.2M
2023-08-09 21.20 21.26 20.71 21.12 2.2M
2023-08-08 21.15 21.36 20.99 21.33 1.9M
2023-08-07 21.39 21.48 20.97 21.11 1.8M
2023-08-04 21.34 21.55 21.29 21.39 1.5M
2023-08-03 21.42 21.49 21.16 21.34 1.6M
2023-08-02 21.50 21.67 21.31 21.51 1.6M
2023-08-01 21.84 21.95 21.45 21.51 2.6M
2023-07-31 22.22 22.61 21.79 21.91 2.8M
2023-07-28 21.64 22.50 21.33 22.17 2.9M
2023-07-27 22.13 22.61 21.83 21.85 2.7M
2023-07-26 22.32 22.39 21.69 21.76 2.2M
2023-07-25 22.33 22.73 22.33 22.42 2.1M
2023-07-24 22.11 22.33 22.01 22.14 1.0M
2023-07-21 22.24 22.69 21.93 22.14 2.0M
2023-07-20 22.67 23.06 22.42 22.50 2.3M
2023-07-19 23.15 23.17 22.68 22.69 2.6M
2023-07-18 23.01 23.34 22.71 23.24 2.9M
2023-07-17 22.93 23.21 22.46 23.21 2.6M
2023-07-14 23.14 23.36 22.85 23.04 2.8M
2023-07-13 23.21 23.54 22.86 23.21 5.0M
2023-07-12 24.08 24.57 23.57 23.58 5.8M
2023-07-11 23.81 24.49 23.75 24.25 5.6M
2023-07-10 23.30 24.76 23.30 23.84 5.9M
2023-07-07 23.90 24.18 23.36 23.36 4.1M
2023-07-06 23.79 24.31 23.46 24.04 4.9M
2023-07-05 24.62 24.81 23.85 23.96 7.8M
2023-07-04 25.09 25.57 24.63 25.17 7.7M
2023-07-03 25.71 25.97 24.65 24.88 8.1M
2023-06-30 26.64 26.64 25.31 25.50 12.4M
2023-06-29 23.55 26.64 23.41 26.64 12.3M
2023-06-28 23.17 24.51 22.50 24.21 10.6M
2023-06-27 24.29 24.69 22.43 23.07 11.0M
2023-06-26 24.84 26.39 23.07 24.14 14.1M
2023-06-21 23.81 25.61 23.81 24.29 15.9M
2023-06-20 24.29 25.77 22.83 23.71 24.3M
2023-06-19 24.43 24.56 23.57 24.56 11.0M
2023-06-16 20.19 22.33 20.19 22.33 18.8M
2023-06-15 20.29 20.61 19.94 20.30 5.0M
2023-06-14 20.46 20.71 20.18 20.29 4.9M
2023-06-13 20.75 21.14 20.50 20.56 6.5M
2023-06-12 19.92 21.06 19.49 20.86 9.3M
2023-06-09 19.97 20.50 19.97 20.16 5.3M
2023-06-08 20.43 20.47 19.88 19.96 5.8M
2023-06-07 20.27 20.64 20.19 20.54 5.7M
2023-06-06 20.72 20.75 20.09 20.22 8.2M
2023-06-05 21.02 21.31 20.70 20.88 8.4M
2023-06-02 20.71 21.70 20.71 21.41 15.2M
2023-06-01 24.64 25.97 22.99 23.00 24.3M
2023-05-31 21.68 24.04 21.68 24.04 14.2M
2023-05-30 21.43 23.42 21.11 21.86 15.2M
2023-05-29 20.43 22.25 20.11 21.61 12.5M
2023-05-26 22.57 23.22 21.29 21.33 17.9M
2023-05-25 20.14 26.19 19.80 24.41 24.3M
2023-05-24 20.71 23.57 20.13 21.54 22.6M