三角防务

300775
🏛️ 中国 →
24.20
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
2021-12-31 48.68 49.58 48.45 48.89 6.2M
2021-12-30 47.30 48.84 47.06 48.69 7.3M
2021-12-29 46.80 48.34 46.71 47.58 7.0M
2021-12-28 45.83 47.05 45.31 46.80 5.0M
2021-12-27 45.53 46.35 44.91 46.13 5.6M
2021-12-24 46.60 47.10 45.20 45.81 5.3M
2021-12-23 46.53 47.12 46.14 46.84 4.1M
2021-12-22 46.00 47.92 46.00 46.85 6.3M
2021-12-21 45.24 46.45 45.00 46.30 5.0M
2021-12-20 45.60 46.97 45.38 45.44 4.6M
2021-12-17 47.09 47.43 46.20 46.20 5.6M
2021-12-16 46.81 48.10 46.81 47.04 3.9M
2021-12-15 47.85 48.32 46.90 47.00 5.5M
2021-12-14 47.48 48.94 47.35 48.19 7.0M
2021-12-13 47.00 48.35 46.00 48.01 8.1M
2021-12-10 47.28 47.80 46.42 47.43 6.6M
2021-12-09 48.31 49.08 46.99 47.53 6.5M
2021-12-08 48.23 48.94 47.65 48.72 6.6M
2021-12-07 49.00 49.41 46.64 47.61 11.1M
2021-12-06 50.00 50.94 49.00 49.23 8.8M
2021-12-03 49.41 51.31 49.25 50.35 8.7M
2021-12-02 50.61 50.61 48.58 49.19 9.3M
2021-12-01 52.69 52.79 49.51 50.09 13.5M
2021-11-30 48.83 54.30 48.40 51.89 26.1M
2021-11-29 46.85 48.78 46.51 48.68 11.3M
2021-11-26 45.50 47.95 44.98 47.28 16.2M
2021-11-25 48.99 49.03 44.60 45.52 31.5M
2021-11-24 51.80 52.66 48.60 48.99 13.6M
2021-11-23 52.22 53.37 51.68 52.04 8.6M
2021-11-22 51.55 52.95 51.01 52.27 6.9M
2021-11-19 51.44 52.96 50.84 51.62 8.0M
2021-11-18 50.11 52.18 49.28 52.02 8.2M
2021-11-17 48.72 50.40 47.95 50.10 9.5M
2021-11-16 51.60 52.33 48.20 48.69 14.9M
2021-11-15 53.20 55.15 51.50 52.00 11.2M
2021-11-12 51.29 53.67 50.25 53.31 14.3M
2021-11-11 51.81 52.13 49.68 50.66 9.3M
2021-11-10 51.37 53.51 51.22 51.95 11.0M
2021-11-09 50.33 53.07 49.73 51.99 11.9M
2021-11-08 49.56 51.28 48.76 50.26 8.2M
2021-11-05 51.79 51.80 50.03 50.06 6.1M
2021-11-04 51.20 52.52 50.00 52.02 11.9M
2021-11-03 53.00 53.00 50.21 51.27 12.9M
2021-11-02 50.61 54.83 50.61 53.86 18.5M
2021-11-01 49.70 51.88 49.49 50.14 9.3M
2021-10-29 49.05 51.17 48.32 49.75 8.2M
2021-10-28 49.31 52.05 48.75 49.05 14.0M
2021-10-27 50.50 51.39 48.22 49.53 17.0M
2021-10-26 46.73 47.95 46.34 47.85 6.9M
2021-10-25 46.20 47.96 45.70 47.42 9.3M
2021-10-22 45.42 46.84 45.02 46.18 5.2M
2021-10-21 46.06 46.06 44.30 45.59 5.4M
2021-10-20 44.30 46.50 44.18 45.99 7.0M
2021-10-19 44.25 45.13 43.85 45.07 4.6M
2021-10-18 44.26 44.99 43.66 44.80 6.0M
2021-10-15 44.60 45.33 43.55 43.94 7.1M
2021-10-14 42.18 45.88 41.89 44.60 10.3M
2021-10-13 40.66 42.88 39.70 42.38 9.0M
2021-10-12 43.33 43.65 40.33 41.24 15.2M
2021-10-11 42.15 50.00 41.80 45.13 20.8M
2021-10-08 44.05 44.40 41.00 41.85 6.2M
2021-09-30 43.26 44.67 43.26 43.98 3.8M
2021-09-29 44.91 45.19 43.00 43.04 6.6M
2021-09-28 43.74 45.47 43.50 45.00 4.8M
2021-09-27 45.97 45.97 42.93 43.64 6.4M
2021-09-24 46.80 47.73 45.80 46.00 7.9M
2021-09-23 45.30 46.88 44.86 46.59 9.5M
2021-09-22 42.40 45.40 42.03 44.99 8.0M
2021-09-17 45.32 45.38 41.12 43.01 11.1M
2021-09-16 44.88 45.63 43.80 44.11 6.3M
2021-09-15 44.03 45.33 43.75 44.88 7.6M
2021-09-14 45.40 46.85 44.03 44.14 7.5M
2021-09-13 47.00 47.00 44.44 46.31 6.6M
2021-09-10 46.51 47.16 45.35 46.26 8.0M
2021-09-09 46.01 47.19 44.93 46.95 9.5M
2021-09-08 48.50 48.80 45.80 46.10 8.3M
2021-09-07 47.74 49.80 47.54 48.74 4.8M
2021-09-06 47.28 48.50 45.11 48.00 9.9M
2021-09-03 49.31 50.86 46.03 47.10 12.6M
2021-09-02 49.51 50.80 48.22 50.44 8.1M
2021-09-01 53.00 53.17 47.50 49.43 12.6M
2021-08-31 53.00 53.75 51.36 52.89 9.6M
2021-08-30 50.09 53.80 50.09 53.80 17.0M
2021-08-27 50.98 51.30 49.38 50.24 11.3M
2021-08-26 52.00 52.94 50.25 50.45 14.9M
2021-08-25 53.71 57.30 51.70 53.06 21.4M
2021-08-24 49.00 55.50 47.74 53.71 24.3M
2021-08-23 51.50 54.38 51.16 52.39 25.1M
2021-08-20 50.41 52.63 49.69 51.15 20.7M
2021-08-19 45.10 53.58 44.51 51.00 25.1M
2021-08-18 43.80 46.36 43.50 45.13 10.5M
2021-08-17 44.64 46.24 43.54 44.29 11.4M
2021-08-16 44.80 45.24 43.81 44.82 10.2M
2021-08-13 45.01 46.95 44.83 45.40 12.6M
2021-08-12 46.41 47.33 44.72 44.95 16.4M
2021-08-11 46.80 47.35 45.70 47.00 16.6M
2021-08-10 44.24 48.34 43.81 47.34 22.2M
2021-08-09 45.00 46.23 43.97 44.24 14.1M
2021-08-06 44.36 45.78 43.77 44.66 16.4M
2021-08-05 43.00 46.00 42.80 43.92 23.9M
2021-08-04 40.72 43.99 40.20 43.24 15.9M
2021-08-03 41.11 42.00 39.31 40.26 12.5M
2021-08-02 41.87 44.41 40.77 41.10 25.2M
2021-07-30 41.75 43.00 40.79 41.55 11.0M
2021-07-29 39.70 42.44 38.67 42.10 19.4M
2021-07-28 38.76 40.04 37.03 39.50 9.8M
2021-07-27 40.64 42.00 39.15 39.44 13.6M
2021-07-26 40.91 43.00 40.00 40.89 18.4M
2021-07-23 41.72 42.30 40.40 41.23 13.6M
2021-07-22 41.49 42.17 40.64 41.56 12.1M
2021-07-21 40.91 42.82 40.03 42.30 18.4M
2021-07-20 38.45 40.66 37.58 40.35 18.0M
2021-07-19 36.99 38.77 36.56 38.35 27.2M
2021-07-16 34.06 37.00 33.56 36.22 17.9M
2021-07-15 34.20 34.99 33.02 33.93 7.1M
2021-07-14 35.81 35.81 33.61 34.64 8.6M
2021-07-13 36.34 36.79 35.25 35.67 6.3M
2021-07-12 37.00 37.37 36.23 36.42 9.1M
2021-07-09 39.15 39.40 37.13 37.32 13.5M
2021-07-08 37.66 41.20 37.60 39.52 16.9M
2021-07-07 36.37 38.20 35.71 38.03 6.3M
2021-07-06 36.01 36.65 35.32 36.40 3.7M
2021-07-05 34.97 36.73 34.71 36.00 5.0M
2021-07-02 36.59 37.00 34.53 34.68 8.3M
2021-07-01 38.29 38.58 36.66 36.73 5.4M
2021-06-30 37.06 38.28 36.51 38.20 8.6M
2021-06-29 38.38 38.93 37.48 37.67 7.5M
2021-06-28 37.40 38.09 36.82 38.09 6.7M
2021-06-25 37.46 37.82 36.26 37.47 5.7M
2021-06-24 37.88 38.36 36.83 37.66 6.8M
2021-06-23 37.79 39.17 37.25 38.02 10.0M
2021-06-22 37.89 39.00 37.75 38.31 14.5M
2021-06-21 36.88 38.88 36.80 37.92 13.8M
2021-06-18 37.15 38.30 36.60 36.80 10.1M
2021-06-17 36.82 37.30 35.98 36.82 7.5M
2021-06-16 37.03 37.23 35.90 36.07 4.8M
2021-06-15 36.57 37.46 35.88 36.83 6.0M
2021-06-11 37.70 37.89 35.66 36.60 9.2M
2021-06-10 37.31 37.90 36.68 37.67 6.1M
2021-06-09 37.81 39.35 37.15 37.67 11.1M
2021-06-08 36.60 37.84 36.43 37.46 9.3M
2021-06-07 35.78 37.28 35.73 37.00 10.1M
2021-06-04 36.18 36.84 35.39 35.65 6.5M
2021-06-03 36.54 37.16 36.20 36.26 5.1M
2021-06-02 36.59 37.79 36.44 36.60 5.9M
2021-06-01 36.92 37.48 36.26 37.20 9.3M
2021-05-31 34.92 37.46 34.60 37.12 13.1M
2021-05-28 34.03 35.16 34.03 34.71 7.3M
2021-05-27 34.39 34.52 34.01 34.16 4.6M
2021-05-26 34.15 34.96 33.84 34.51 8.3M
2021-05-25 33.75 34.28 32.20 33.98 7.8M
2021-05-24 32.96 34.55 32.93 33.95 8.2M
2021-05-21 32.62 34.58 32.62 33.44 10.4M
2021-05-20 32.05 32.18 31.38 31.89 4.4M
2021-05-19 31.75 32.25 31.66 32.05 5.2M
2021-05-18 30.93 32.25 30.81 31.85 8.5M
2021-05-17 31.35 31.97 30.75 30.94 5.7M
2021-05-14 29.55 31.46 29.24 31.20 9.9M
2021-05-13 28.81 29.97 28.78 29.40 3.9M
2021-05-12 29.31 29.53 28.80 29.10 2.7M
2021-05-11 28.83 29.95 28.11 29.56 5.1M
2021-05-10 29.39 29.55 28.74 29.10 3.7M
2021-05-07 29.71 29.99 29.20 29.39 3.5M
2021-05-06 29.00 30.36 28.60 29.71 6.7M
2021-04-30 29.09 29.60 28.60 28.77 4.2M
2021-04-29 30.20 31.19 29.13 29.27 6.6M
2021-04-28 29.14 29.75 28.92 29.74 3.9M
2021-04-27 29.78 29.82 28.74 29.02 3.7M
2021-04-26 30.24 30.36 29.40 29.50 3.8M
2021-04-23 30.16 30.40 29.55 29.99 3.3M
2021-04-22 30.12 30.55 30.05 30.12 3.0M
2021-04-21 30.30 30.69 29.93 30.12 4.1M
2021-04-20 30.88 30.94 30.16 30.52 4.5M
2021-04-19 30.99 31.29 30.62 30.90 4.7M
2021-04-16 30.91 31.28 30.35 30.98 4.7M
2021-04-15 30.60 31.57 30.12 30.82 6.4M
2021-04-14 30.71 30.79 30.13 30.44 3.2M
2021-04-13 30.00 30.79 29.20 30.45 6.1M
2021-04-12 30.61 31.37 30.10 30.29 7.3M
2021-04-09 30.47 30.94 30.16 30.63 4.7M
2021-04-08 29.64 31.25 29.30 30.33 8.2M
2021-04-07 29.82 30.01 29.39 29.52 6.3M
2021-04-06 27.81 30.42 27.81 29.61 10.9M
2021-04-02 27.70 28.11 27.48 27.70 3.3M
2021-04-01 27.75 28.02 27.30 27.47 2.8M
2021-03-31 28.45 28.50 27.70 27.72 5.1M
2021-03-30 28.07 29.44 28.04 28.69 9.6M
2021-03-29 28.02 28.77 27.71 28.05 4.9M
2021-03-26 27.99 28.10 27.42 27.76 3.7M
2021-03-25 27.45 28.70 27.29 27.76 5.3M
2021-03-24 28.14 28.36 27.22 27.35 3.1M
2021-03-23 28.95 28.95 27.76 28.20 4.1M
2021-03-22 28.26 28.95 27.85 28.59 4.4M
2021-03-19 28.10 29.49 28.00 28.80 6.0M
2021-03-18 28.39 28.95 28.13 28.50 3.4M
2021-03-17 28.03 28.72 28.03 28.39 3.2M
2021-03-16 28.12 28.36 27.69 28.20 2.5M
2021-03-15 28.03 28.95 27.69 28.21 4.6M
2021-03-12 27.70 28.09 27.21 27.79 3.7M
2021-03-11 26.91 27.84 26.60 27.70 4.2M
2021-03-10 27.84 28.50 26.64 26.85 5.8M
2021-03-09 29.68 29.68 26.98 27.58 8.8M
2021-03-08 31.70 31.86 29.61 29.80 7.8M
2021-03-05 31.27 32.86 31.01 31.86 6.0M
2021-03-04 31.82 33.50 31.62 32.28 10.2M
2021-03-03 31.68 32.04 31.51 31.83 4.7M
2021-03-02 31.35 32.03 31.20 32.03 5.1M
2021-03-01 30.96 31.50 30.80 31.35 3.7M
2021-02-26 31.50 31.90 30.45 30.73 5.9M
2021-02-25 31.25 32.45 31.25 31.75 8.3M
2021-02-24 31.61 32.45 31.16 31.70 9.3M
2021-02-23 30.40 32.28 29.50 31.52 11.4M
2021-02-22 30.65 31.79 30.30 30.40 8.2M
2021-02-19 29.79 30.65 29.50 30.58 6.7M
2021-02-18 30.00 30.29 29.45 29.56 5.8M
2021-02-10 30.10 30.16 29.01 29.50 4.8M
2021-02-09 28.36 29.87 28.15 29.43 6.1M
2021-02-08 29.04 29.04 27.79 28.45 8.5M
2021-02-05 30.25 30.25 28.91 28.91 4.9M
2021-02-04 30.82 30.87 28.84 29.70 9.1M
2021-02-03 31.80 32.14 30.40 30.48 8.8M
2021-02-02 32.00 32.18 30.77 31.88 9.6M
2021-02-01 32.93 32.99 31.81 31.99 8.3M
2021-01-29 33.73 34.30 31.37 32.65 11.9M
2021-01-28 33.80 34.85 33.59 33.72 5.7M
2021-01-27 33.85 34.35 33.75 33.84 5.1M
2021-01-26 35.50 35.72 33.90 33.96 9.4M
2021-01-25 35.66 36.78 35.25 35.85 9.6M
2021-01-22 36.17 36.30 35.06 35.72 9.4M
2021-01-21 36.24 37.09 36.00 36.50 7.9M
2021-01-20 35.80 36.65 35.67 36.35 6.9M
2021-01-19 37.18 37.58 35.80 35.93 8.2M
2021-01-18 36.58 37.97 35.99 37.36 7.7M
2021-01-15 37.60 38.28 35.61 36.67 10.4M
2021-01-14 39.50 40.09 37.10 37.67 11.9M
2021-01-13 41.10 41.15 38.68 39.53 14.9M
2021-01-12 39.88 41.90 39.35 41.21 13.4M
2021-01-11 41.39 41.93 38.92 39.87 15.8M
2021-01-08 44.12 44.79 40.50 40.99 20.2M
2021-01-07 42.55 45.08 42.16 44.75 20.1M
2021-01-06 40.35 45.08 40.15 43.71 26.7M
2021-01-05 42.19 44.13 39.58 40.45 24.7M
2021-01-04 39.90 42.18 39.56 41.55 22.1M