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
2025-09-26 21.19 22.18 21.02 21.64 6.8M
2025-09-25 21.82 21.87 21.25 21.33 5.5M
2025-09-24 21.87 21.94 21.42 21.81 6.3M
2025-09-23 21.55 22.15 21.28 21.75 9.6M
2025-09-22 21.16 21.70 21.16 21.44 5.8M
2025-09-19 21.60 21.77 21.02 21.17 8.2M
2025-09-18 22.50 22.70 21.57 21.77 16.3M
2025-09-17 21.80 22.56 21.34 22.50 18.2M
2025-09-16 20.90 21.63 20.68 21.58 10.6M
2025-09-15 20.30 21.37 20.30 20.72 7.1M
2025-09-12 20.69 20.69 20.24 20.32 3.4M
2025-09-11 20.38 20.67 20.01 20.65 3.9M
2025-09-10 20.84 20.97 20.33 20.40 3.6M
2025-09-09 21.09 21.09 20.63 20.83 4.2M
2025-09-08 20.50 21.14 20.40 21.10 7.7M
2025-09-05 19.63 20.37 19.40 20.36 7.9M
2025-09-04 20.18 20.45 19.10 19.42 7.2M
2025-09-03 20.60 22.45 19.91 20.05 9.8M
2025-09-02 20.17 20.88 19.35 20.60 9.4M
2025-09-01 20.35 20.47 20.10 20.23 3.6M
2025-08-29 20.45 20.75 20.01 20.39 3.3M
2025-08-28 20.75 21.08 19.76 20.58 5.7M
2025-08-27 21.35 21.67 20.69 20.79 4.6M
2025-08-26 21.49 21.64 21.30 21.44 3.6M
2025-08-25 21.37 21.68 21.31 21.51 4.8M
2025-08-22 21.43 21.62 21.22 21.36 3.6M
2025-08-21 21.82 21.88 21.38 21.44 4.3M
2025-08-20 21.68 21.94 21.50 21.80 5.5M
2025-08-19 21.21 21.99 20.97 21.69 8.1M
2025-08-18 20.90 21.33 20.90 21.21 4.4M
2025-08-15 20.65 21.10 20.65 20.90 3.6M
2025-08-14 21.23 21.29 20.54 20.66 4.0M
2025-08-13 21.09 21.21 20.95 21.15 3.5M
2025-08-12 21.14 21.21 20.93 21.07 3.2M
2025-08-11 21.00 21.26 20.90 21.12 3.9M
2025-08-08 21.20 21.26 20.90 21.00 4.6M
2025-08-07 21.35 21.50 21.06 21.24 6.4M
2025-08-06 20.68 21.45 20.49 21.35 9.5M
2025-08-05 20.28 20.75 20.15 20.69 7.1M
2025-08-04 19.47 20.27 19.47 20.25 5.9M
2025-08-01 19.33 19.62 19.32 19.59 2.3M
2025-07-31 19.55 19.85 19.37 19.41 3.3M
2025-07-30 19.95 20.02 19.50 19.62 3.4M
2025-07-29 20.46 20.46 19.80 19.92 5.5M
2025-07-28 20.16 20.60 20.15 20.41 4.4M
2025-07-25 20.19 20.25 20.00 20.15 3.2M
2025-07-24 20.14 20.48 20.13 20.19 4.2M
2025-07-23 20.37 20.48 19.95 20.16 5.7M
2025-07-22 20.80 21.59 20.53 20.56 10.3M
2025-07-21 20.75 20.90 20.66 20.79 4.4M
2025-07-18 20.87 20.98 20.50 20.75 4.2M
2025-07-17 20.75 21.04 20.50 20.92 6.4M
2025-07-16 20.31 20.95 20.30 20.79 5.9M
2025-07-15 20.65 20.85 20.20 20.41 5.9M
2025-07-14 21.20 21.51 20.65 20.77 7.2M
2025-07-11 20.68 21.09 20.48 20.75 7.4M
2025-07-10 20.25 20.94 20.25 20.68 9.0M
2025-07-09 20.42 21.11 20.27 20.68 16.5M
2025-07-08 19.65 21.10 19.64 20.22 14.8M
2025-07-07 19.16 19.59 18.96 19.55 3.0M
2025-07-04 19.64 19.73 19.20 19.30 3.8M
2025-07-03 19.69 20.03 19.58 19.73 2.9M
2025-07-02 20.10 20.10 19.60 19.69 3.9M
2025-07-01 20.29 20.40 19.90 20.09 5.3M
2025-06-30 20.01 20.47 19.87 20.36 8.1M
2025-06-27 20.00 20.95 19.70 20.16 13.7M
2025-06-26 19.78 20.01 19.55 19.67 4.1M
2025-06-25 19.90 20.13 19.77 19.94 4.3M
2025-06-24 19.14 20.06 19.14 19.94 4.9M
2025-06-23 18.46 19.19 18.46 19.07 2.5M
2025-06-20 18.77 19.09 18.50 18.64 2.0M
2025-06-19 19.19 19.47 18.80 18.88 2.6M
2025-06-18 19.43 19.43 18.99 19.18 2.4M
2025-06-17 19.67 19.92 19.21 19.42 2.9M
2025-06-16 19.43 19.79 19.36 19.73 2.4M
2025-06-13 20.09 20.22 19.43 19.51 5.5M
2025-06-12 19.89 20.36 19.72 20.27 4.9M
2025-06-11 20.36 20.61 19.99 20.01 4.9M
2025-06-10 19.97 20.33 19.57 20.20 4.8M
2025-06-09 20.13 20.18 19.92 20.06 2.4M
2025-06-06 20.14 20.25 19.83 20.01 3.1M
2025-06-05 19.68 20.27 19.58 20.20 4.7M
2025-06-04 19.43 20.00 19.28 19.87 4.9M
2025-06-03 19.19 19.71 19.11 19.45 4.8M
2025-05-30 20.00 20.00 18.93 19.17 5.8M
2025-05-29 19.44 20.55 19.29 19.91 7.9M
2025-05-28 19.46 19.85 19.29 19.42 2.5M
2025-05-27 19.70 19.89 19.16 19.43 2.8M
2025-05-26 19.27 19.79 19.11 19.70 3.4M
2025-05-23 19.39 20.16 19.29 19.46 5.2M
2025-05-22 19.65 19.84 19.29 19.39 2.8M
2025-05-21 19.79 19.95 19.40 19.65 2.7M
2025-05-20 19.85 19.93 19.56 19.83 3.0M
2025-05-19 20.20 20.41 19.50 19.79 4.7M
2025-05-16 19.79 20.66 19.79 20.18 5.1M
2025-05-15 19.80 20.34 19.38 19.93 4.7M
2025-05-14 20.13 20.24 19.68 19.87 4.7M
2025-05-13 20.86 20.86 20.07 20.18 5.7M
2025-05-12 20.39 21.88 20.39 20.61 8.7M
2025-05-09 19.97 20.35 19.50 20.02 6.2M
2025-05-08 19.79 20.22 19.75 20.07 5.8M
2025-05-07 19.93 20.27 19.59 19.84 7.6M
2025-05-06 18.78 19.80 18.78 19.72 8.4M
2025-04-30 17.89 18.91 17.71 18.61 7.1M
2025-04-29 17.38 18.14 17.29 17.86 6.1M
2025-04-28 17.49 17.87 17.36 17.39 5.1M
2025-04-25 18.86 18.91 17.61 17.82 11.1M
2025-04-24 24.61 24.76 24.22 24.40 3.2M
2025-04-23 24.29 24.95 23.87 24.60 4.8M
2025-04-22 23.64 24.22 23.48 23.81 4.4M
2025-04-21 22.66 23.65 22.56 23.64 3.4M
2025-04-18 22.05 23.15 22.05 22.81 4.7M
2025-04-17 22.20 22.58 22.11 22.20 2.9M
2025-04-16 23.15 23.34 22.11 22.40 3.7M
2025-04-15 23.18 23.63 22.91 23.37 3.8M
2025-04-14 23.21 23.86 22.92 23.18 5.0M
2025-04-11 22.31 23.25 21.90 22.79 5.8M
2025-04-10 22.34 22.94 21.80 22.53 8.3M
2025-04-09 20.97 22.12 19.40 21.62 7.5M
2025-04-08 22.10 22.51 21.56 21.56 5.8M
2025-04-07 23.96 23.96 23.96 23.96 0.7M
2025-04-03 27.03 27.46 26.30 26.62 3.9M
2025-04-02 26.93 27.65 26.75 27.52 3.9M
2025-04-01 27.70 28.17 26.80 26.93 3.4M
2025-03-31 27.91 28.13 26.50 27.69 5.3M
2025-03-28 29.40 30.27 28.20 28.23 6.7M
2025-03-27 30.86 31.00 29.00 29.50 6.9M
2025-03-26 30.99 32.00 30.40 31.45 6.9M
2025-03-25 30.10 31.81 29.96 31.44 8.9M
2025-03-24 30.08 30.59 29.37 30.20 6.7M
2025-03-21 31.56 31.96 29.68 29.73 10.0M
2025-03-20 32.05 34.41 31.86 32.55 13.9M
2025-03-19 32.70 32.96 31.53 31.78 7.8M
2025-03-18 31.50 33.13 31.04 32.80 11.6M
2025-03-17 30.00 32.16 29.56 31.94 11.6M
2025-03-14 29.49 30.45 28.95 30.15 9.1M
2025-03-13 31.80 32.80 29.34 29.34 14.1M
2025-03-12 31.69 34.50 30.55 32.60 20.2M
2025-03-11 28.20 31.69 28.14 31.69 14.9M
2025-03-10 28.83 29.22 28.06 28.81 7.4M
2025-03-07 28.01 29.30 27.46 28.77 12.2M
2025-03-06 28.56 28.88 27.60 28.01 12.0M
2025-03-05 25.48 27.96 25.25 27.96 9.6M
2025-03-04 24.76 26.14 24.39 25.42 5.7M
2025-03-03 25.59 26.30 24.80 24.98 9.3M
2025-02-28 28.65 29.48 25.78 25.84 12.7M
2025-02-27 29.32 29.65 28.00 28.64 18.0M
2025-02-26 26.16 28.50 25.92 28.50 7.1M
2025-02-25 25.72 26.35 25.42 25.91 4.7M
2025-02-24 26.02 26.49 25.52 25.79 5.7M
2025-02-21 26.18 26.68 25.72 26.25 6.9M
2025-02-20 25.28 27.22 25.28 26.08 10.1M
2025-02-19 24.35 25.67 24.19 25.50 8.9M
2025-02-18 24.73 25.08 24.20 24.35 5.6M
2025-02-17 24.58 24.90 24.13 24.73 5.2M
2025-02-14 25.17 25.30 24.36 24.63 4.3M
2025-02-13 25.58 26.10 24.68 25.17 8.3M
2025-02-12 26.36 26.36 25.55 25.85 7.6M
2025-02-11 25.97 26.58 25.63 26.43 7.4M
2025-02-10 25.98 26.22 25.40 26.19 7.6M
2025-02-07 26.60 26.98 25.36 25.99 14.3M
2025-02-06 26.17 27.90 25.99 27.16 12.6M
2025-02-05 26.82 26.99 25.06 26.21 9.9M
2025-01-27 27.45 27.50 24.35 26.17 15.8M
2025-01-24 24.56 27.03 23.81 27.03 21.7M
2025-01-23 22.75 24.81 22.33 24.57 15.6M
2025-01-22 22.06 23.08 21.88 22.55 6.1M
2025-01-21 22.03 22.46 21.88 22.20 4.1M
2025-01-20 21.76 22.28 21.50 22.28 5.4M
2025-01-17 21.78 22.08 21.48 21.54 3.8M
2025-01-16 22.39 22.62 21.70 21.97 6.4M
2025-01-15 22.76 23.45 22.30 22.49 9.5M
2025-01-14 22.33 23.80 21.91 22.79 13.4M
2025-01-13 19.48 21.64 19.04 21.64 3.7M
2025-01-10 19.69 20.50 19.66 19.67 2.9M
2025-01-09 19.39 20.26 19.22 19.69 2.0M
2025-01-08 19.53 19.61 18.72 19.40 1.8M
2025-01-07 19.08 19.53 18.90 19.53 1.5M
2025-01-06 18.96 19.31 18.21 18.95 1.8M
2025-01-03 20.30 20.47 18.82 18.91 3.1M
2025-01-02 20.80 21.33 20.05 20.30 2.3M