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
2022-12-30 37.91 38.53 37.70 38.00 3.5M
2022-12-29 36.90 38.59 36.89 38.00 5.7M
2022-12-28 37.65 37.97 36.88 37.15 4.3M
2022-12-27 37.33 37.64 36.82 37.64 3.3M
2022-12-26 36.22 37.38 36.10 37.33 4.8M
2022-12-23 36.50 36.69 35.64 36.02 3.7M
2022-12-22 37.07 37.38 36.45 36.51 3.3M
2022-12-21 37.97 37.98 36.70 36.85 4.2M
2022-12-20 37.60 38.74 37.58 37.86 3.8M
2022-12-19 37.65 38.17 37.63 37.80 2.9M
2022-12-16 38.40 38.55 37.40 37.61 4.8M
2022-12-15 38.30 38.83 38.07 38.69 2.5M
2022-12-14 38.58 39.26 38.30 38.48 3.0M
2022-12-13 39.61 40.10 38.71 38.72 5.2M
2022-12-12 39.00 40.19 38.46 39.75 7.1M
2022-12-09 39.03 39.26 38.40 39.17 5.6M
2022-12-08 39.61 39.75 38.80 39.02 5.7M
2022-12-07 39.74 40.30 39.42 39.82 5.6M
2022-12-06 39.13 40.06 38.72 39.74 7.7M
2022-12-05 39.66 39.88 39.05 39.29 6.2M
2022-12-02 39.51 40.12 39.22 39.40 5.4M
2022-12-01 39.22 40.50 39.22 39.64 9.5M
2022-11-30 39.13 39.61 38.67 39.45 7.3M
2022-11-29 40.47 40.49 39.07 39.40 8.9M
2022-11-28 38.31 39.25 38.20 39.06 5.1M
2022-11-25 40.20 40.46 38.75 39.04 6.9M
2022-11-24 40.20 40.88 39.80 40.49 4.8M
2022-11-23 41.10 41.12 39.51 40.25 7.9M
2022-11-22 41.90 42.37 41.11 41.29 5.0M
2022-11-21 40.72 42.07 40.55 42.02 6.4M
2022-11-18 41.51 42.30 40.83 40.92 5.3M
2022-11-17 41.02 42.00 40.03 41.99 8.2M
2022-11-16 42.45 42.97 41.12 41.49 9.8M
2022-11-15 41.50 42.45 41.20 42.45 6.8M
2022-11-14 41.79 42.55 41.38 41.54 5.9M
2022-11-11 43.09 43.15 41.53 42.34 8.9M
2022-11-10 43.01 43.48 41.71 42.16 9.8M
2022-11-09 44.64 45.03 43.31 43.50 8.1M
2022-11-08 43.70 44.45 43.12 44.13 9.0M
2022-11-07 44.12 44.75 42.90 43.73 10.3M
2022-11-04 45.20 45.24 43.88 44.50 14.3M
2022-11-03 44.50 45.94 44.40 45.16 8.3M
2022-11-02 45.51 46.55 44.68 44.85 11.7M
2022-11-01 46.18 46.72 45.47 46.11 12.3M
2022-10-31 44.00 46.96 42.82 46.80 15.9M
2022-10-28 45.20 45.70 42.90 43.19 10.9M
2022-10-27 45.70 45.97 44.55 45.30 10.6M
2022-10-26 44.92 46.33 43.81 45.75 17.1M
2022-10-25 42.07 46.10 42.07 44.91 31.7M
2022-10-24 38.12 41.32 38.01 40.70 16.3M
2022-10-21 37.97 38.84 37.63 37.70 4.3M
2022-10-20 38.01 38.69 37.15 38.02 5.9M
2022-10-19 38.50 38.81 38.10 38.16 4.8M
2022-10-18 38.80 39.15 38.00 38.43 6.0M
2022-10-17 38.90 40.00 38.30 39.06 7.9M
2022-10-14 38.21 38.90 37.56 38.72 5.2M
2022-10-13 36.60 38.49 36.36 38.10 6.7M
2022-10-12 35.65 36.92 34.80 36.80 5.5M
2022-10-11 35.25 35.88 34.86 35.64 3.9M
2022-10-10 36.00 36.53 35.15 35.46 6.0M
2022-09-30 38.17 38.41 35.74 35.93 6.7M
2022-09-29 37.50 38.88 37.50 38.08 5.4M
2022-09-28 39.07 39.83 37.25 37.26 5.4M
2022-09-27 38.32 39.50 38.28 39.16 4.9M
2022-09-26 39.89 39.89 38.07 38.32 5.9M
2022-09-23 40.71 42.12 39.80 39.91 6.0M
2022-09-22 39.00 41.08 38.80 40.71 7.4M
2022-09-21 39.75 39.77 38.65 39.15 4.2M
2022-09-20 40.70 40.82 39.32 39.84 4.8M
2022-09-19 41.16 41.97 39.72 40.16 6.4M
2022-09-16 40.50 42.30 40.30 41.15 7.4M
2022-09-15 42.12 42.19 40.29 40.71 6.3M
2022-09-14 41.43 42.67 40.91 42.13 7.3M
2022-09-13 41.10 41.87 40.73 41.73 5.1M
2022-09-09 41.52 41.94 40.62 41.05 5.7M
2022-09-08 40.40 42.00 40.13 41.65 6.7M
2022-09-07 40.20 40.66 40.00 40.60 4.9M
2022-09-06 39.68 41.10 39.39 40.44 6.1M
2022-09-05 39.39 39.89 39.00 39.69 6.0M
2022-09-02 38.05 39.47 37.93 39.18 7.2M
2022-09-01 39.00 39.67 37.97 38.05 7.7M
2022-08-31 40.22 40.60 38.95 39.02 4.9M
2022-08-30 40.21 40.95 39.71 40.26 3.5M
2022-08-29 40.21 41.09 39.73 40.25 7.2M
2022-08-26 40.74 41.13 40.28 40.64 3.3M
2022-08-25 41.05 41.46 40.30 40.62 4.0M
2022-08-24 41.92 42.23 40.83 41.07 4.9M
2022-08-23 42.30 42.55 41.61 41.89 4.2M
2022-08-22 41.02 42.87 40.73 42.50 7.5M
2022-08-19 42.64 42.95 40.97 41.10 8.4M
2022-08-18 42.99 43.82 42.65 42.83 6.2M
2022-08-17 42.96 43.26 42.30 43.07 6.8M
2022-08-16 43.09 43.55 42.69 42.96 5.1M
2022-08-15 42.70 43.60 42.66 43.17 7.3M
2022-08-12 45.00 45.00 42.83 42.97 11.5M
2022-08-11 45.06 45.78 43.70 45.19 7.5M
2022-08-10 44.57 45.88 44.56 45.00 10.6M
2022-08-09 46.10 46.10 43.23 45.04 16.4M
2022-08-08 44.65 46.20 44.38 44.89 7.4M
2022-08-05 45.03 45.63 43.66 44.78 8.6M
2022-08-04 47.80 48.00 44.21 44.94 12.8M
2022-08-03 46.00 49.10 44.83 47.78 10.6M
2022-08-02 47.35 48.62 45.20 46.48 9.7M
2022-08-01 46.21 47.85 45.71 47.00 4.7M
2022-07-29 47.69 47.72 45.38 46.21 5.3M
2022-07-28 48.06 48.32 46.82 47.68 4.5M
2022-07-27 47.60 48.79 47.10 48.05 3.5M
2022-07-26 46.39 48.28 46.39 47.52 3.5M
2022-07-25 47.80 48.47 46.28 46.42 4.3M
2022-07-22 47.88 49.20 47.20 48.15 4.7M
2022-07-21 47.89 48.38 46.82 47.88 4.7M
2022-07-20 46.69 48.42 46.69 47.96 6.1M
2022-07-19 47.91 48.00 46.39 46.54 4.7M
2022-07-18 49.00 49.00 46.00 47.71 5.0M
2022-07-15 48.91 49.79 48.26 48.67 3.4M
2022-07-14 48.40 49.54 47.51 48.91 4.2M
2022-07-13 48.91 50.01 47.47 48.08 7.2M
2022-07-12 50.51 51.10 49.10 49.18 5.1M
2022-07-11 50.01 51.48 49.20 50.79 5.0M
2022-07-08 51.00 51.78 50.00 50.32 5.3M
2022-07-07 48.97 51.95 48.60 51.33 10.5M
2022-07-06 49.00 50.00 48.26 49.00 4.9M
2022-07-05 49.70 49.70 48.12 49.36 5.7M
2022-07-04 47.89 49.74 46.90 49.37 13.4M
2022-07-01 48.00 49.87 47.65 47.72 7.6M
2022-06-30 47.38 49.16 47.21 48.15 6.5M
2022-06-29 48.50 49.08 47.51 47.55 8.6M
2022-06-28 48.68 49.49 47.76 48.80 13.6M
2022-06-27 48.00 48.54 46.44 47.13 8.6M
2022-06-24 46.00 48.65 46.00 47.76 12.2M
2022-06-23 44.00 45.87 43.01 45.62 12.7M
2022-06-22 43.00 44.88 42.92 43.05 13.9M
2022-06-21 42.00 42.89 41.06 41.42 6.3M
2022-06-20 40.12 41.94 39.91 41.80 7.0M
2022-06-17 40.10 40.58 39.16 40.06 5.9M
2022-06-16 40.06 40.86 39.90 40.38 3.7M
2022-06-15 40.73 41.25 40.08 40.08 5.3M
2022-06-14 41.00 41.19 39.42 40.79 5.5M
2022-06-13 40.75 41.74 39.94 41.54 7.5M
2022-06-10 40.50 41.56 40.28 41.00 6.8M
2022-06-09 40.76 40.99 39.65 40.67 9.7M
2022-06-08 41.89 42.09 40.18 41.50 6.3M
2022-06-07 42.00 42.88 41.31 41.90 5.0M
2022-06-06 41.50 42.47 40.99 42.26 7.1M
2022-06-02 39.59 41.68 39.18 41.50 8.9M
2022-06-01 39.63 40.19 39.20 39.72 5.1M
2022-05-31 39.29 40.19 38.50 39.67 4.6M
2022-05-30 39.80 40.00 39.02 39.90 5.4M
2022-05-27 40.59 40.75 39.41 39.67 7.0M
2022-05-26 38.40 42.28 38.36 40.50 12.9M
2022-05-25 37.42 38.60 37.30 38.56 5.8M
2022-05-24 38.96 40.14 37.62 37.72 8.7M
2022-05-23 37.60 39.10 37.40 38.78 7.5M
2022-05-20 37.37 38.98 37.36 37.86 9.9M
2022-05-19 38.00 38.37 36.63 37.44 10.3M
2022-05-18 38.59 39.00 38.00 38.54 4.8M
2022-05-17 38.98 39.15 37.40 38.70 7.5M
2022-05-16 39.12 40.11 38.56 38.84 4.8M
2022-05-13 39.40 39.93 38.55 39.24 5.0M
2022-05-12 40.07 40.39 39.00 39.40 4.8M
2022-05-11 39.98 41.58 39.93 40.06 7.1M
2022-05-10 40.46 42.00 39.70 40.00 7.0M
2022-05-09 40.38 41.78 39.82 41.24 6.2M
2022-05-06 40.06 41.35 39.52 40.67 4.9M
2022-05-05 38.64 42.30 38.33 40.56 10.1M
2022-04-29 36.57 39.00 36.38 38.65 9.4M
2022-04-28 35.92 37.30 35.58 37.04 7.8M
2022-04-27 33.55 36.67 32.16 36.20 9.8M
2022-04-26 35.00 35.84 34.10 34.25 8.2M
2022-04-25 35.80 37.56 34.31 34.95 10.8M
2022-04-22 35.60 35.67 34.20 35.10 4.9M
2022-04-21 36.90 37.36 35.24 35.45 5.2M
2022-04-20 37.04 37.97 36.70 36.85 5.4M
2022-04-19 36.62 37.16 36.21 36.94 4.9M
2022-04-18 35.20 37.02 34.90 36.55 6.9M
2022-04-15 34.30 35.84 34.02 35.40 7.8M
2022-04-14 34.80 35.00 34.00 34.63 8.4M
2022-04-13 35.47 35.80 34.28 34.44 6.4M
2022-04-12 35.05 35.99 34.31 35.89 7.4M
2022-04-11 35.90 35.90 34.60 35.25 6.7M
2022-04-08 36.56 36.76 35.56 36.24 7.3M
2022-04-07 37.58 38.10 36.20 36.70 8.8M
2022-04-06 40.29 40.39 37.25 37.67 12.0M
2022-04-01 41.33 41.59 40.18 40.29 5.4M
2022-03-31 43.78 43.78 40.91 41.38 9.2M
2022-03-30 42.91 44.50 42.87 43.78 5.0M
2022-03-29 42.50 44.24 42.50 42.87 6.1M
2022-03-28 42.73 42.84 41.27 42.07 5.7M
2022-03-25 43.38 44.88 42.88 43.18 4.8M
2022-03-24 44.75 44.75 42.40 43.60 7.7M
2022-03-23 43.63 45.21 42.67 44.50 6.6M
2022-03-22 44.88 45.20 43.36 43.98 4.2M
2022-03-21 44.70 45.79 44.00 44.82 4.1M
2022-03-18 45.31 45.49 44.00 44.68 4.0M
2022-03-17 46.01 46.86 45.12 45.44 4.9M
2022-03-16 43.86 46.25 43.10 45.60 7.1M
2022-03-15 44.03 45.24 43.28 43.40 6.2M
2022-03-14 44.68 46.03 43.45 44.62 5.3M
2022-03-11 44.50 45.15 43.01 44.98 4.4M
2022-03-10 44.68 46.28 43.98 45.10 7.4M
2022-03-09 44.60 44.60 40.70 43.50 8.9M
2022-03-08 46.35 47.50 43.90 44.06 10.2M
2022-03-07 46.59 47.99 45.58 46.55 8.8M
2022-03-04 46.80 48.16 46.36 46.61 6.5M
2022-03-03 49.30 49.31 46.43 46.57 7.5M
2022-03-02 48.40 48.98 47.60 48.27 7.5M
2022-03-01 47.94 49.37 47.50 48.40 12.8M
2022-02-28 46.50 47.75 46.00 47.00 12.9M
2022-02-25 45.60 46.57 45.55 45.70 10.8M
2022-02-24 46.88 49.50 45.32 46.65 20.0M
2022-02-23 43.50 48.21 43.20 46.88 22.5M
2022-02-22 47.00 47.03 42.50 44.39 13.2M
2022-02-21 44.08 46.61 44.05 45.90 9.0M
2022-02-18 44.88 45.20 43.69 44.30 4.5M
2022-02-17 44.51 46.00 44.21 45.28 5.0M
2022-02-16 44.00 45.18 43.31 44.77 5.5M
2022-02-15 43.20 44.59 43.20 44.51 4.8M
2022-02-14 42.88 44.80 42.80 43.70 5.9M
2022-02-11 43.67 44.44 42.54 42.89 4.0M
2022-02-10 44.06 44.65 43.39 44.14 4.5M
2022-02-09 41.60 44.80 41.20 44.39 8.2M
2022-02-08 42.69 42.80 40.63 42.00 5.7M
2022-02-07 44.60 45.20 42.04 42.79 8.4M
2022-01-28 44.39 45.70 42.70 44.03 9.0M
2022-01-27 43.88 45.95 43.88 44.43 10.6M
2022-01-26 43.21 44.50 42.62 43.00 5.3M
2022-01-25 43.55 45.95 43.55 43.70 6.9M
2022-01-24 41.73 44.73 41.38 43.44 8.7M
2022-01-21 42.55 43.40 41.11 43.40 6.2M
2022-01-20 44.34 44.51 42.59 42.85 4.0M
2022-01-19 45.00 45.65 43.87 44.35 5.3M
2022-01-18 45.15 45.50 44.45 45.16 3.8M
2022-01-17 44.25 45.90 43.88 45.25 4.9M
2022-01-14 42.69 44.70 42.48 44.34 6.3M
2022-01-13 43.21 43.95 42.08 42.70 6.1M
2022-01-12 40.82 43.25 40.81 43.21 7.1M
2022-01-11 42.88 43.35 40.48 40.88 11.8M
2022-01-10 43.95 44.30 42.78 42.82 5.9M
2022-01-07 45.66 45.96 43.85 44.20 7.0M
2022-01-06 45.01 45.98 44.61 45.45 5.4M
2022-01-05 48.38 48.90 45.06 45.16 8.0M
2022-01-04 48.76 49.87 48.01 48.26 6.0M