盛景微

603375
🏛️ 中国 →
41.75
最后更新: 2025-09-30
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
2024-12-31 38.75 39.00 37.37 37.39 1.9M
2024-12-30 40.59 40.76 38.76 38.82 2.0M
2024-12-27 40.71 41.76 40.57 40.76 1.9M
2024-12-26 39.92 41.49 39.51 41.08 1.9M
2024-12-25 41.10 41.76 39.13 40.02 2.2M
2024-12-24 41.35 41.56 39.73 41.12 1.9M
2024-12-23 42.99 42.99 40.20 40.20 2.5M
2024-12-20 42.01 43.70 41.89 42.92 3.0M
2024-12-19 41.05 42.68 40.88 42.21 2.7M
2024-12-18 41.12 42.28 39.88 41.75 2.8M
2024-12-17 43.66 44.60 40.70 41.05 3.7M
2024-12-16 46.00 46.19 43.52 44.21 4.4M
2024-12-13 45.00 49.82 44.81 46.46 7.0M
2024-12-12 45.45 46.18 44.76 45.71 4.1M
2024-12-11 46.26 46.96 44.92 45.50 7.2M
2024-12-10 43.00 46.26 42.06 46.26 6.2M
2024-12-09 41.00 42.24 40.71 42.05 2.6M
2024-12-06 41.50 41.69 40.69 41.32 1.9M
2024-12-05 40.96 42.00 40.83 41.57 2.2M
2024-12-04 43.50 45.05 41.60 41.80 4.0M
2024-12-03 42.63 42.68 41.07 42.22 3.4M
2024-12-02 43.21 43.29 42.00 42.62 4.1M
2024-11-29 42.50 44.00 41.28 43.20 5.6M
2024-11-28 41.40 43.53 40.53 41.87 5.5M
2024-11-27 39.98 41.50 38.30 41.45 4.2M
2024-11-26 38.88 40.80 38.41 39.85 3.1M
2024-11-25 38.02 39.89 37.91 39.00 1.7M
2024-11-22 39.85 41.00 37.81 38.03 2.5M
2024-11-21 39.74 40.65 39.30 39.80 1.9M
2024-11-20 39.50 40.28 38.85 40.14 2.4M
2024-11-19 37.29 39.59 36.86 39.58 3.1M
2024-11-18 38.00 38.91 36.30 36.56 2.1M
2024-11-15 39.60 40.35 37.61 38.07 1.8M
2024-11-14 41.44 41.45 39.70 39.78 1.9M
2024-11-13 41.00 41.67 40.18 41.43 2.3M
2024-11-12 41.90 42.40 40.70 41.20 3.9M
2024-11-11 40.29 41.89 40.00 41.63 4.0M
2024-11-08 40.34 41.56 40.10 40.29 4.4M
2024-11-07 38.18 40.90 38.08 40.12 4.1M
2024-11-06 38.56 39.20 38.21 38.44 2.3M
2024-11-05 37.45 38.76 37.27 38.56 2.5M
2024-11-04 36.86 37.67 36.69 37.50 1.6M
2024-11-01 38.44 38.83 36.58 36.63 2.4M
2024-10-31 38.34 38.96 37.58 38.60 2.5M
2024-10-30 38.53 39.09 37.85 38.34 1.7M
2024-10-29 39.80 40.40 38.82 38.83 2.6M
2024-10-28 40.01 40.01 39.10 39.92 2.5M
2024-10-25 39.93 40.58 39.16 40.40 4.3M
2024-10-24 38.13 40.63 37.81 40.61 4.7M
2024-10-23 38.70 39.01 38.01 38.13 2.2M
2024-10-22 39.36 39.78 38.41 38.83 2.9M
2024-10-21 38.80 40.70 38.80 39.54 4.6M
2024-10-18 36.50 39.42 36.26 38.51 3.9M
2024-10-17 37.40 37.50 36.33 36.47 1.8M
2024-10-16 36.02 38.08 35.86 36.80 2.1M
2024-10-15 37.04 38.72 36.65 36.95 2.7M
2024-10-14 36.00 37.46 35.42 37.32 2.4M
2024-10-11 37.87 38.10 35.11 35.79 3.0M
2024-10-10 40.88 41.27 37.53 38.16 4.0M
2024-10-09 42.00 43.95 39.53 40.42 6.6M
2024-10-08 42.23 42.23 40.23 42.23 6.7M
2024-09-30 36.50 38.39 35.64 38.39 5.4M
2024-09-27 33.45 34.97 33.35 34.90 2.5M
2024-09-26 32.30 33.18 32.02 33.18 2.9M
2024-09-25 31.62 34.00 31.51 32.56 3.4M
2024-09-24 30.70 31.49 30.39 31.49 1.8M
2024-09-23 30.67 30.96 30.46 30.69 0.9M
2024-09-20 30.72 31.11 30.36 30.68 1.0M
2024-09-19 30.22 30.93 30.11 30.75 1.3M
2024-09-18 30.90 31.11 29.70 30.20 1.3M
2024-09-13 32.07 32.38 30.83 30.90 1.5M
2024-09-12 32.85 33.07 32.01 32.09 1.0M
2024-09-11 33.02 33.26 32.30 32.66 0.9M
2024-09-10 32.87 33.21 32.68 33.21 1.1M
2024-09-09 32.77 33.08 32.21 32.87 0.9M
2024-09-06 33.53 33.97 32.71 32.77 1.7M
2024-09-05 32.59 33.42 32.59 33.23 1.1M
2024-09-04 32.71 33.23 32.59 32.79 1.1M
2024-09-03 33.09 33.48 32.76 33.19 1.2M
2024-09-02 34.04 34.34 32.98 33.04 1.8M
2024-08-30 32.65 34.89 32.65 34.12 2.8M
2024-08-29 32.36 33.32 32.10 33.02 2.1M
2024-08-28 31.91 33.00 31.55 32.35 1.9M
2024-08-27 32.43 33.10 31.77 31.90 1.7M
2024-08-26 32.78 33.20 32.60 32.94 1.4M
2024-08-23 33.49 33.49 32.63 32.77 2.0M
2024-08-22 35.41 35.41 33.40 33.47 2.7M
2024-08-21 37.00 37.00 35.46 35.51 3.1M
2024-08-20 37.21 38.34 34.89 37.68 5.2M
2024-08-19 37.78 38.45 36.50 37.35 3.4M
2024-08-16 40.16 40.52 38.57 38.77 5.0M
2024-08-15 38.95 41.79 38.50 40.55 5.8M
2024-08-14 41.37 43.20 40.56 40.56 6.9M
2024-08-13 38.96 41.88 37.71 41.80 8.2M
2024-08-12 42.77 44.48 40.04 40.08 9.9M
2024-08-09 37.10 40.44 37.10 40.44 2.7M
2024-08-08 37.50 38.50 36.27 36.76 2.9M
2024-08-07 38.58 39.00 37.28 37.52 3.1M
2024-08-06 39.70 39.92 37.90 38.69 3.8M
2024-08-05 38.00 41.90 37.39 40.33 5.5M
2024-08-02 38.00 41.98 37.79 39.36 7.0M
2024-08-01 34.80 38.56 34.80 38.56 3.4M
2024-07-31 34.00 35.09 33.74 35.05 1.7M
2024-07-30 33.55 34.42 33.03 34.07 1.2M
2024-07-29 34.08 34.68 33.70 33.74 1.2M
2024-07-26 33.67 34.68 33.52 34.18 1.3M
2024-07-25 33.70 34.12 33.20 33.89 1.3M
2024-07-24 34.01 34.55 33.53 33.65 1.4M
2024-07-23 34.44 35.16 34.21 34.50 2.1M
2024-07-22 34.80 35.66 34.49 34.69 2.7M
2024-07-19 32.75 36.18 32.61 35.68 4.2M
2024-07-18 32.93 33.16 31.94 32.89 1.3M
2024-07-17 34.25 34.25 33.10 33.10 1.3M
2024-07-16 34.40 34.58 33.35 34.33 1.4M
2024-07-15 34.42 35.06 34.31 34.63 1.1M
2024-07-12 34.95 35.19 34.45 34.57 1.2M
2024-07-11 34.80 35.19 34.37 35.09 1.9M
2024-07-10 34.78 35.05 34.02 34.06 2.1M
2024-07-09 34.58 35.79 34.40 35.66 1.5M
2024-07-08 35.57 36.10 34.58 34.63 1.0M
2024-07-05 35.86 36.10 35.09 35.73 1.2M
2024-07-04 37.38 37.81 36.08 36.08 1.3M
2024-07-03 38.10 38.20 36.78 37.28 1.5M
2024-07-02 39.01 39.17 38.08 38.19 1.2M
2024-07-01 40.40 40.40 38.60 39.18 1.5M
2024-06-28 39.10 40.76 39.00 39.78 1.9M
2024-06-27 39.70 40.46 39.00 39.09 1.4M
2024-06-26 39.01 40.35 39.00 40.17 1.3M
2024-06-25 40.57 40.69 39.00 39.20 1.7M
2024-06-24 41.20 42.32 40.13 40.56 2.4M
2024-06-21 41.60 44.44 40.15 42.93 3.2M
2024-06-20 42.78 44.10 42.43 42.43 3.6M
2024-06-19 42.41 43.49 41.13 43.29 3.7M
2024-06-18 41.89 42.49 41.75 42.13 1.7M
2024-06-17 41.60 42.28 41.23 41.75 1.5M
2024-06-14 41.95 41.95 41.11 41.81 1.7M
2024-06-13 40.99 42.50 40.82 42.24 3.0M
2024-06-12 40.99 41.43 40.60 40.98 1.6M
2024-06-11 39.80 40.87 38.40 40.86 2.0M
2024-06-07 40.92 41.43 39.91 40.40 1.8M
2024-06-06 40.76 42.08 40.70 40.88 2.2M
2024-06-05 40.95 41.67 40.70 40.70 1.5M
2024-06-04 40.55 41.59 39.62 41.35 2.4M
2024-06-03 42.50 43.20 40.55 40.95 2.6M
2024-05-31 41.52 43.07 41.33 42.50 2.4M
2024-05-30 41.12 42.46 40.80 41.67 2.1M
2024-05-29 41.16 42.48 41.13 41.67 1.8M
2024-05-28 42.79 43.77 41.81 41.99 2.4M
2024-05-27 42.19 43.00 40.78 42.91 2.6M
2024-05-24 43.39 43.39 41.88 42.45 2.3M
2024-05-23 44.45 44.82 43.24 43.60 2.9M
2024-05-22 45.05 45.57 44.00 44.52 3.3M
2024-05-21 47.53 47.90 44.70 45.12 4.9M
2024-05-20 45.72 48.80 45.41 47.53 6.3M
2024-05-17 42.70 47.20 42.70 45.70 6.7M
2024-05-16 43.63 44.20 42.83 43.06 3.7M
2024-05-15 44.21 46.12 43.37 43.62 6.6M
2024-05-14 40.05 44.21 40.05 44.21 4.3M
2024-05-13 41.65 41.69 40.03 40.19 2.0M
2024-05-10 43.32 43.32 41.60 41.82 2.1M
2024-05-09 42.40 43.35 42.40 42.99 2.3M
2024-05-08 44.77 44.91 42.81 42.92 3.2M
2024-05-07 42.67 46.00 41.71 44.33 5.8M
2024-05-06 41.25 42.70 41.25 42.34 2.9M
2024-04-30 43.10 43.25 40.88 41.08 3.9M
2024-04-29 42.98 43.95 42.77 43.17 3.9M
2024-04-26 42.59 44.48 42.59 43.48 6.1M
2024-04-25 49.00 49.21 47.28 47.32 3.6M
2024-04-24 48.90 50.79 48.00 49.85 5.0M
2024-04-23 47.40 49.61 46.56 48.74 4.1M
2024-04-22 46.15 47.88 44.30 47.44 3.2M
2024-04-19 46.01 47.60 45.53 46.84 3.6M
2024-04-18 44.23 47.14 43.61 46.62 4.0M
2024-04-17 42.91 45.38 42.91 44.96 3.0M
2024-04-16 46.00 46.00 42.85 42.85 3.2M
2024-04-15 47.68 48.40 45.91 47.61 3.1M
2024-04-12 46.40 47.90 46.22 47.05 2.8M
2024-04-11 45.50 46.96 45.45 46.22 1.9M
2024-04-10 47.01 47.12 45.35 45.92 2.4M
2024-04-09 46.60 47.31 46.46 47.11 1.9M
2024-04-08 48.11 48.56 46.33 46.45 2.8M
2024-04-03 49.60 50.06 48.10 48.51 2.6M
2024-04-02 51.93 52.50 49.56 50.05 3.5M
2024-04-01 52.60 52.90 51.20 51.83 3.3M
2024-03-29 50.70 52.38 49.71 51.92 3.9M
2024-03-28 48.98 52.39 48.12 51.22 5.1M
2024-03-27 52.25 52.45 48.66 49.00 4.6M
2024-03-26 55.55 55.88 51.71 52.21 5.9M
2024-03-25 56.00 59.00 53.00 54.31 7.8M
2024-03-22 57.61 61.80 56.67 58.00 10.1M
2024-03-21 59.73 63.40 56.33 56.80 11.1M
2024-03-20 54.40 59.84 53.90 59.84 9.7M
2024-03-19 49.01 54.40 48.91 54.40 9.3M
2024-03-18 47.91 49.46 47.72 49.45 4.0M
2024-03-15 47.00 48.07 46.08 47.60 3.1M
2024-03-14 48.00 48.40 46.42 47.15 2.8M
2024-03-13 48.48 48.88 47.83 48.27 3.4M
2024-03-12 48.95 49.34 48.05 48.67 4.1M
2024-03-11 48.25 49.19 47.42 48.99 4.7M
2024-03-08 48.18 48.49 46.88 48.39 4.7M
2024-03-07 46.74 48.36 46.34 48.34 6.2M
2024-03-06 45.09 46.67 44.88 46.24 3.4M
2024-03-05 45.45 46.47 45.06 45.50 3.2M
2024-03-04 46.79 47.20 45.01 45.92 3.5M
2024-03-01 46.94 47.88 46.26 47.00 3.9M
2024-02-29 44.75 47.79 44.27 47.36 5.3M
2024-02-28 49.15 49.88 44.74 45.18 6.7M
2024-02-27 47.10 49.80 46.89 49.66 5.6M
2024-02-26 48.00 49.98 47.52 47.90 5.8M
2024-02-23 46.90 48.50 45.96 47.75 5.5M
2024-02-22 45.99 47.33 45.56 46.98 4.7M
2024-02-21 46.66 48.34 46.04 46.50 6.0M
2024-02-20 45.25 47.87 44.51 47.73 6.0M
2024-02-19 42.98 47.50 42.60 45.98 7.9M
2024-02-08 40.95 44.94 40.04 43.79 6.7M
2024-02-07 44.20 45.78 40.85 40.85 7.5M
2024-02-06 42.23 46.50 40.26 45.39 8.8M
2024-02-05 42.50 46.41 39.50 44.73 8.8M
2024-02-02 43.47 44.30 40.52 42.19 6.9M
2024-02-01 44.45 45.30 43.54 44.61 6.6M
2024-01-31 47.00 48.48 43.41 44.25 8.3M
2024-01-30 53.00 53.80 47.70 47.91 11.7M
2024-01-29 61.00 68.98 57.08 57.58 14.3M
2024-01-26 56.94 57.68 53.45 53.80 9.9M
2024-01-25 60.97 62.36 57.90 59.50 10.5M
2024-01-24 65.00 67.00 57.80 58.95 14.2M