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
2025-09-30 41.30 42.00 41.29 41.75 1.9M
2025-09-29 41.00 41.65 40.81 41.37 1.7M
2025-09-26 41.68 42.41 41.50 41.50 1.9M
2025-09-25 42.11 42.49 41.85 41.96 2.5M
2025-09-24 41.10 42.69 40.69 42.43 4.3M
2025-09-23 41.20 41.72 39.80 41.30 2.6M
2025-09-22 40.72 41.77 40.71 41.32 2.3M
2025-09-19 41.80 41.92 40.65 41.04 2.4M
2025-09-18 41.29 42.25 40.37 41.20 3.5M
2025-09-17 41.29 41.97 41.01 41.59 2.8M
2025-09-16 41.00 41.49 40.30 41.49 3.9M
2025-09-15 43.34 43.34 40.86 41.00 4.7M
2025-09-12 39.70 40.65 39.30 40.15 2.9M
2025-09-11 38.68 39.80 38.23 39.68 2.9M
2025-09-10 38.52 38.90 38.52 38.71 1.4M
2025-09-09 39.51 39.51 38.38 38.57 1.9M
2025-09-08 39.02 39.52 38.76 39.51 2.2M
2025-09-05 38.61 39.34 38.19 39.21 2.4M
2025-09-04 39.32 40.30 37.70 38.48 3.4M
2025-09-03 40.38 40.88 39.26 39.33 4.3M
2025-09-02 43.15 43.58 39.98 40.08 10.1M
2025-09-01 42.11 45.97 42.11 44.42 12.3M
2025-08-29 42.87 42.87 41.66 41.79 2.3M
2025-08-28 42.50 42.87 41.38 42.82 3.2M
2025-08-27 43.27 43.70 41.88 41.96 3.6M
2025-08-26 43.80 43.80 43.06 43.15 3.7M
2025-08-25 43.40 44.86 42.62 44.01 6.1M
2025-08-22 41.90 44.36 41.90 43.39 6.2M
2025-08-21 43.00 43.10 41.66 42.00 3.4M
2025-08-20 42.17 43.10 42.17 42.66 5.6M
2025-08-19 41.70 41.95 40.98 41.55 3.2M
2025-08-18 41.30 41.54 40.80 41.39 3.2M
2025-08-15 40.30 41.06 40.12 40.89 2.6M
2025-08-14 41.31 41.68 40.30 40.31 3.3M
2025-08-13 42.00 42.00 41.14 41.53 3.8M
2025-08-12 40.90 42.20 40.73 42.04 5.6M
2025-08-11 40.28 41.26 40.04 40.85 3.0M
2025-08-08 39.98 40.71 39.50 40.31 4.8M
2025-08-07 40.03 42.78 39.73 40.97 7.2M
2025-08-06 39.75 40.10 39.52 39.99 2.3M
2025-08-05 39.79 39.79 39.42 39.79 1.9M
2025-08-04 38.86 39.66 38.75 39.66 2.1M
2025-08-01 39.07 39.46 38.81 39.12 1.9M
2025-07-31 39.55 39.95 38.96 39.05 2.6M
2025-07-30 40.48 40.48 39.39 39.55 3.2M
2025-07-29 40.40 40.69 39.95 40.44 3.2M
2025-07-28 41.10 41.10 40.26 40.35 4.0M
2025-07-25 41.00 41.84 40.61 41.11 5.3M
2025-07-24 41.44 42.33 40.00 40.67 8.2M
2025-07-23 43.10 44.77 41.15 41.37 10.5M
2025-07-22 43.80 45.20 41.80 44.19 15.2M
2025-07-21 41.30 41.62 40.01 41.62 5.8M
2025-07-18 37.97 38.15 37.65 37.84 1.3M
2025-07-17 37.79 38.04 37.47 37.97 1.6M
2025-07-16 37.46 38.42 37.46 37.78 2.2M
2025-07-15 37.55 37.73 36.91 37.68 1.8M
2025-07-14 37.21 37.49 36.90 37.36 1.4M
2025-07-11 36.67 37.23 36.41 37.01 1.5M
2025-07-10 36.64 36.90 36.52 36.72 1.2M
2025-07-09 37.10 37.60 36.74 36.95 1.8M
2025-07-08 36.95 37.33 36.82 37.16 1.2M
2025-07-07 37.02 37.27 36.75 36.95 1.1M
2025-07-04 37.72 38.25 36.88 37.19 2.3M
2025-07-03 36.70 38.12 36.70 37.72 2.4M
2025-07-02 37.85 37.90 36.89 37.03 1.8M
2025-07-01 37.21 38.99 37.03 37.83 3.4M
2025-06-30 37.32 37.54 36.96 37.15 2.3M
2025-06-27 37.31 37.70 37.24 37.31 2.5M
2025-06-26 37.98 38.01 37.35 37.44 3.8M
2025-06-25 36.60 38.28 36.30 38.21 5.6M
2025-06-24 36.53 36.90 36.40 36.80 3.1M
2025-06-23 35.57 37.50 35.43 36.64 4.0M
2025-06-20 35.98 37.59 35.50 35.78 4.3M
2025-06-19 34.80 36.10 34.55 35.60 3.9M
2025-06-18 34.41 35.08 34.30 34.90 1.2M
2025-06-17 34.58 34.88 34.39 34.70 1.0M
2025-06-16 34.00 34.86 33.87 34.58 1.1M
2025-06-13 34.98 35.02 34.06 34.15 1.3M
2025-06-12 35.02 35.23 34.76 34.94 1.0M
2025-06-11 34.82 35.50 34.74 35.11 1.2M
2025-06-10 35.49 35.69 34.38 34.88 1.6M
2025-06-09 35.65 35.75 35.37 35.54 1.9M
2025-06-06 34.54 36.36 34.50 35.67 3.2M
2025-06-05 34.20 34.88 33.88 34.67 1.3M
2025-06-04 34.19 34.44 34.00 34.19 1.0M
2025-06-03 33.99 34.50 33.82 34.00 1.0M
2025-05-30 35.33 35.33 34.05 34.15 1.6M
2025-05-29 34.15 35.18 34.11 35.00 1.5M
2025-05-28 34.66 34.80 34.11 34.21 0.9M
2025-05-27 34.65 34.66 34.12 34.53 1.0M
2025-05-26 34.60 35.00 34.42 34.65 1.3M
2025-05-23 35.22 35.30 34.47 34.48 1.8M
2025-05-22 34.82 36.46 34.75 35.35 2.9M
2025-05-21 34.75 35.60 34.59 35.00 1.7M
2025-05-20 34.99 35.15 34.60 35.10 1.1M
2025-05-19 35.00 35.00 34.28 34.85 1.1M
2025-05-16 34.28 34.80 34.26 34.66 1.0M
2025-05-15 34.81 34.99 34.32 34.50 1.5M
2025-05-14 34.79 35.35 34.38 34.80 1.5M
2025-05-13 35.20 35.44 34.72 34.76 1.5M
2025-05-12 34.62 35.18 34.62 34.91 1.5M
2025-05-09 34.81 34.95 34.18 34.32 1.4M
2025-05-08 34.34 35.01 34.34 34.98 2.0M
2025-05-07 34.70 35.04 34.27 34.73 2.4M
2025-05-06 33.59 34.48 33.59 34.45 1.9M
2025-04-30 32.90 33.98 32.75 33.56 1.8M
2025-04-29 32.02 33.15 32.02 32.80 1.5M
2025-04-28 32.74 32.75 31.95 32.00 1.3M
2025-04-25 32.66 33.10 32.61 32.75 1.1M
2025-04-24 33.80 33.98 32.72 32.85 1.7M
2025-04-23 33.69 33.95 33.60 33.78 1.7M
2025-04-22 33.63 33.80 33.33 33.57 1.7M
2025-04-21 33.60 33.88 33.10 33.74 1.5M
2025-04-18 33.71 34.10 33.05 33.30 2.2M
2025-04-17 33.60 35.04 33.56 34.11 2.9M
2025-04-16 33.98 34.75 33.61 34.16 3.1M
2025-04-15 35.59 35.59 34.28 34.55 4.5M
2025-04-14 38.68 38.68 36.00 36.16 7.9M
2025-04-11 32.27 35.16 32.11 35.16 2.6M
2025-04-10 32.28 32.67 31.91 31.96 2.3M
2025-04-09 29.70 31.44 28.33 31.40 2.8M
2025-04-08 31.18 31.90 29.88 30.55 2.8M
2025-04-07 33.00 33.18 31.44 31.44 2.1M
2025-04-03 34.69 35.60 34.50 34.93 1.6M
2025-04-02 35.47 35.82 35.13 35.25 1.4M
2025-04-01 35.15 35.82 35.13 35.47 1.9M
2025-03-31 36.45 36.67 34.40 35.08 3.9M
2025-03-28 37.36 37.66 36.65 36.86 2.0M
2025-03-27 36.93 38.20 36.31 37.42 3.0M
2025-03-26 36.60 37.59 36.60 37.14 2.4M
2025-03-25 37.35 37.39 36.28 36.70 2.7M
2025-03-24 40.40 40.86 36.45 37.20 5.2M
2025-03-21 40.71 41.19 39.36 40.30 4.3M
2025-03-20 41.63 41.65 40.67 40.89 3.4M
2025-03-19 44.60 44.78 41.41 41.60 6.4M
2025-03-18 44.84 45.06 43.40 44.60 6.5M
2025-03-17 42.77 45.16 42.77 45.10 8.0M
2025-03-14 41.59 42.80 40.83 42.08 5.1M
2025-03-13 42.63 42.63 40.29 40.99 5.2M
2025-03-12 41.99 44.00 41.50 42.64 8.9M
2025-03-11 38.19 41.82 38.19 41.20 8.2M
2025-03-10 37.11 38.90 37.11 38.32 2.7M
2025-03-07 37.80 38.12 37.13 37.29 1.6M
2025-03-06 37.44 38.15 37.44 38.00 2.0M
2025-03-05 37.66 37.92 36.95 37.44 1.5M
2025-03-04 36.25 37.69 36.20 37.66 1.8M
2025-03-03 36.83 38.12 36.70 36.95 1.9M
2025-02-28 38.45 38.45 36.25 36.43 2.4M
2025-02-27 39.23 39.23 37.80 38.58 2.4M
2025-02-26 38.96 39.89 38.55 39.23 4.0M
2025-02-25 37.62 39.58 37.52 39.15 3.9M
2025-02-24 38.52 38.53 37.81 38.11 2.0M
2025-02-21 37.86 38.66 37.63 38.40 2.8M
2025-02-20 37.18 38.23 36.91 38.05 3.2M
2025-02-19 36.30 37.29 36.02 37.29 1.8M
2025-02-18 37.11 37.19 35.74 35.88 1.3M
2025-02-17 37.45 37.45 36.80 37.10 1.2M
2025-02-14 36.58 37.10 36.58 36.81 1.1M
2025-02-13 37.60 37.60 36.83 36.86 1.7M
2025-02-12 37.50 38.00 37.05 37.78 2.5M
2025-02-11 37.50 37.52 36.91 37.30 1.4M
2025-02-10 37.00 37.51 36.80 37.44 2.0M
2025-02-07 37.10 37.55 36.45 37.02 2.2M
2025-02-06 35.81 36.95 35.65 36.89 1.7M
2025-02-05 35.65 35.98 35.20 35.91 1.1M
2025-01-27 35.91 36.19 35.03 35.06 1.0M
2025-01-24 34.90 35.90 34.76 35.90 1.2M
2025-01-23 35.73 36.30 35.00 35.00 1.3M
2025-01-22 36.01 36.23 35.38 35.50 0.9M
2025-01-21 36.90 36.90 35.75 36.27 1.5M
2025-01-20 35.79 36.67 35.76 36.60 1.9M
2025-01-17 35.58 36.40 34.39 35.85 2.2M
2025-01-16 36.45 37.18 35.89 36.22 1.3M
2025-01-15 36.13 37.15 35.91 36.44 1.7M
2025-01-14 34.34 36.30 34.02 36.27 1.8M
2025-01-13 33.58 34.30 33.10 34.07 0.9M
2025-01-10 35.55 36.26 34.35 34.38 1.6M
2025-01-09 34.95 35.95 34.91 35.54 1.1M
2025-01-08 35.73 35.86 34.38 35.27 1.2M
2025-01-07 35.31 35.93 35.00 35.93 1.2M
2025-01-06 34.65 35.14 33.86 35.14 0.9M
2025-01-03 35.98 36.48 34.63 34.68 1.3M
2025-01-02 37.07 37.88 35.75 36.09 1.4M