三角防务

300775
🏛️ 中国 →
24.18
最后更新: 2025-09-29
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 25.08 25.50 24.77 24.93 11.5M
2024-12-30 25.59 25.60 24.92 25.20 13.3M
2024-12-27 24.80 26.30 24.80 25.33 29.4M
2024-12-26 24.00 24.40 23.92 24.11 7.2M
2024-12-25 24.04 24.05 23.71 23.92 5.2M
2024-12-24 24.00 24.17 23.85 24.04 4.9M
2024-12-23 24.34 24.39 23.85 23.92 7.2M
2024-12-20 24.19 24.56 24.00 24.34 7.1M
2024-12-19 24.08 24.22 23.87 24.19 7.2M
2024-12-18 24.42 24.51 24.18 24.31 6.2M
2024-12-17 24.59 24.85 24.23 24.42 7.5M
2024-12-16 24.91 24.96 24.64 24.75 7.8M
2024-12-13 25.43 25.46 24.92 24.98 13.9M
2024-12-12 25.01 25.75 25.00 25.65 18.7M
2024-12-11 24.85 25.04 24.78 25.01 10.6M
2024-12-10 25.31 25.60 24.90 24.97 13.9M
2024-12-09 25.16 25.24 24.48 24.78 10.2M
2024-12-06 24.91 25.20 24.60 25.16 10.7M
2024-12-05 24.58 25.05 24.53 24.84 8.1M
2024-12-04 24.90 25.01 24.51 24.64 9.0M
2024-12-03 25.30 25.30 24.81 25.03 9.0M
2024-12-02 24.81 25.25 24.64 25.20 10.6M
2024-11-29 24.51 24.98 24.24 24.83 11.4M
2024-11-28 24.70 25.07 24.48 24.49 10.1M
2024-11-27 24.06 24.80 23.66 24.78 12.0M
2024-11-26 24.48 24.73 24.10 24.15 9.0M
2024-11-25 24.80 25.10 24.17 24.48 14.7M
2024-11-22 25.70 26.58 24.86 25.16 20.5M
2024-11-21 25.55 25.89 25.30 25.65 9.6M
2024-11-20 25.44 25.90 25.20 25.76 12.4M
2024-11-19 25.20 25.50 24.60 25.41 13.4M
2024-11-18 26.00 26.35 24.93 25.11 15.6M
2024-11-15 26.98 27.15 25.98 26.03 16.4M
2024-11-14 28.01 28.11 26.93 27.08 14.2M
2024-11-13 28.14 28.45 27.46 28.17 17.7M
2024-11-12 29.28 29.52 28.09 28.48 24.6M
2024-11-11 29.50 29.51 28.72 29.27 30.1M
2024-11-08 28.63 29.70 28.61 29.13 30.2M
2024-11-07 28.25 28.80 27.73 28.50 26.5M
2024-11-06 28.96 29.49 28.20 28.69 44.6M
2024-11-05 26.61 29.59 26.61 28.88 49.4M
2024-11-04 25.43 26.49 25.43 26.22 12.4M
2024-11-01 26.52 27.09 25.50 25.56 18.5M
2024-10-31 25.74 27.52 25.67 26.71 27.1M
2024-10-30 24.00 26.35 24.00 25.79 35.1M
2024-10-29 28.60 28.88 27.60 27.64 24.9M
2024-10-28 28.63 29.46 28.25 28.76 27.6M
2024-10-25 28.65 29.19 28.24 28.61 25.4M
2024-10-24 29.20 29.23 28.16 28.40 33.7M
2024-10-23 27.40 31.62 27.28 29.95 63.3M
2024-10-22 28.30 28.40 27.07 27.57 31.6M
2024-10-21 27.62 29.22 27.61 28.44 32.1M
2024-10-18 26.81 28.28 26.41 27.59 29.5M
2024-10-17 26.31 27.81 26.26 26.68 23.1M
2024-10-16 26.60 27.06 25.95 26.20 24.0M
2024-10-15 26.90 28.76 26.48 27.48 37.5M
2024-10-14 27.09 29.09 27.09 28.55 38.8M
2024-10-11 28.07 28.08 25.81 26.31 27.8M
2024-10-10 27.95 29.60 27.40 28.05 27.1M
2024-10-09 30.50 31.17 27.89 27.92 39.2M
2024-10-08 34.16 34.18 29.24 32.84 52.7M
2024-09-30 25.38 28.77 24.80 28.50 39.8M
2024-09-27 22.96 24.68 22.74 24.26 26.9M
2024-09-26 21.21 22.49 21.10 22.47 17.2M
2024-09-25 21.00 21.84 20.99 21.33 15.5M
2024-09-24 20.05 20.86 19.78 20.84 13.7M
2024-09-23 19.93 20.25 19.83 19.94 6.4M
2024-09-20 20.23 20.25 19.78 19.94 8.6M
2024-09-19 20.13 20.54 19.67 20.23 10.3M
2024-09-18 20.23 20.29 19.73 20.02 5.4M
2024-09-13 20.43 20.54 20.12 20.13 5.6M
2024-09-12 20.63 20.90 20.43 20.43 7.2M
2024-09-11 20.55 20.77 20.33 20.63 8.5M
2024-09-10 21.25 21.35 20.48 20.77 13.0M
2024-09-09 21.58 21.82 21.01 21.25 11.6M
2024-09-06 22.30 22.34 21.71 21.79 6.6M
2024-09-05 22.00 22.58 21.99 22.23 7.2M
2024-09-04 21.95 22.30 21.81 21.99 6.0M
2024-09-03 22.05 22.34 21.80 22.14 7.7M
2024-09-02 22.45 22.56 22.03 22.08 9.3M
2024-08-30 21.90 22.90 21.76 22.54 15.7M
2024-08-29 21.47 22.34 21.41 22.01 13.6M
2024-08-28 21.40 21.89 21.32 21.62 13.4M
2024-08-27 22.00 22.20 21.27 21.42 20.7M
2024-08-26 24.11 24.56 22.08 22.37 44.1M
2024-08-23 28.12 28.23 27.58 27.59 6.3M
2024-08-22 28.31 28.76 28.09 28.11 5.1M
2024-08-21 28.35 28.66 28.19 28.32 4.3M
2024-08-20 28.95 29.12 28.24 28.55 7.0M
2024-08-19 28.80 29.63 28.70 29.05 7.8M
2024-08-16 29.30 29.48 28.76 28.89 7.0M
2024-08-15 29.10 29.63 28.82 29.37 8.3M
2024-08-14 29.94 29.98 29.15 29.21 8.7M
2024-08-13 29.47 30.54 29.30 30.11 16.0M
2024-08-12 29.00 30.05 28.70 29.10 8.4M
2024-08-09 29.43 29.65 28.95 28.97 7.1M
2024-08-08 30.69 30.76 28.81 29.21 16.1M
2024-08-07 30.30 31.15 30.30 30.76 12.7M
2024-08-06 29.50 31.22 29.48 30.55 18.5M
2024-08-05 30.21 31.00 29.24 29.24 15.1M
2024-08-02 31.20 31.60 30.29 30.45 17.2M
2024-08-01 31.42 32.68 31.20 31.20 24.6M
2024-07-31 31.14 31.98 30.70 31.59 20.9M
2024-07-30 31.26 31.76 30.69 31.43 14.5M
2024-07-29 31.45 32.20 31.19 31.65 19.8M
2024-07-26 30.32 31.89 30.30 31.81 30.3M
2024-07-25 30.25 31.14 29.65 30.53 20.6M
2024-07-24 28.81 31.30 28.80 30.44 29.0M
2024-07-23 30.00 30.10 28.98 29.13 12.9M
2024-07-22 29.92 30.45 29.60 30.04 13.6M
2024-07-19 29.52 30.22 29.35 29.91 15.6M
2024-07-18 27.30 30.25 27.20 29.85 23.7M
2024-07-17 27.91 28.18 27.40 27.47 7.3M
2024-07-16 27.30 28.35 27.17 28.07 10.3M
2024-07-15 27.95 28.18 27.28 27.41 8.4M
2024-07-12 28.35 28.48 27.84 28.10 7.4M
2024-07-11 28.31 28.68 27.94 28.48 10.3M
2024-07-10 28.28 28.66 27.65 27.74 9.8M
2024-07-09 28.02 28.76 27.36 28.42 14.6M
2024-07-08 29.02 29.26 28.00 28.30 10.0M
2024-07-05 28.75 29.36 28.35 29.26 8.8M
2024-07-04 29.10 29.55 28.78 28.90 7.3M
2024-07-03 29.70 29.75 28.85 29.13 8.5M
2024-07-02 30.47 30.78 29.67 29.97 12.1M
2024-07-01 30.30 30.57 29.74 30.53 12.4M
2024-06-28 29.11 31.22 29.08 30.60 25.2M
2024-06-27 29.25 29.46 28.73 28.90 8.9M
2024-06-26 28.11 29.63 27.96 29.55 14.4M
2024-06-25 28.20 29.19 28.08 28.40 10.5M
2024-06-24 29.31 29.80 28.28 28.33 12.4M
2024-06-21 29.30 29.95 28.96 29.12 10.0M
2024-06-20 29.69 29.80 28.82 28.96 14.4M
2024-06-19 30.30 30.44 29.71 29.71 10.1M
2024-06-18 30.30 30.69 29.81 30.27 15.8M
2024-06-17 30.30 31.63 30.00 30.34 24.5M
2024-06-14 30.29 30.38 29.42 29.78 13.2M
2024-06-13 30.44 30.75 29.97 30.18 16.3M
2024-06-12 30.54 31.18 30.10 30.44 14.1M
2024-06-11 29.62 30.98 29.51 30.60 14.7M
2024-06-07 30.46 31.19 29.80 30.15 17.0M
2024-06-06 31.52 31.55 30.26 30.46 23.3M
2024-06-05 31.17 33.28 30.85 31.58 30.8M
2024-06-04 30.50 31.40 30.40 31.18 14.8M
2024-06-03 31.41 31.85 30.60 30.90 21.0M
2024-05-31 31.82 32.25 31.19 31.88 20.7M
2024-05-30 31.59 32.49 30.70 31.76 21.4M
2024-05-29 32.37 32.80 31.05 31.49 20.2M
2024-05-28 31.20 32.88 30.81 32.04 29.6M
2024-05-27 31.09 31.35 30.37 31.20 17.5M
2024-05-24 31.87 32.18 31.01 31.08 31.3M
2024-05-23 34.09 34.54 32.32 32.67 39.5M
2024-05-22 33.67 34.12 33.21 33.70 23.9M
2024-05-21 34.50 35.05 33.69 33.85 33.5M
2024-05-20 32.55 35.95 32.23 34.81 52.8M
2024-05-17 30.80 33.26 30.40 32.45 48.0M
2024-05-16 30.50 31.29 29.95 30.90 33.3M
2024-05-15 30.75 31.87 30.50 30.80 34.0M
2024-05-14 31.88 32.35 30.27 30.90 44.5M
2024-05-13 32.97 33.18 31.00 32.09 46.3M
2024-05-10 33.00 34.29 31.73 32.32 86.5M
2024-05-09 25.89 31.07 25.73 31.07 57.7M
2024-05-08 26.08 26.75 25.76 25.89 16.5M
2024-05-07 25.37 26.58 25.22 26.21 21.4M
2024-05-06 25.62 25.88 25.28 25.39 13.8M
2024-04-30 25.66 25.79 25.25 25.29 11.7M
2024-04-29 25.25 25.73 25.02 25.62 19.1M
2024-04-26 23.99 25.25 23.96 24.87 17.7M
2024-04-25 24.50 24.54 23.98 24.12 11.4M
2024-04-24 23.80 24.72 23.76 24.56 16.4M
2024-04-23 24.30 24.53 23.77 23.82 15.2M
2024-04-22 23.90 24.93 23.50 24.56 26.4M
2024-04-19 23.65 24.98 23.43 24.88 22.4M
2024-04-18 23.20 24.15 23.05 23.74 12.5M
2024-04-17 22.68 23.35 22.68 23.35 10.7M
2024-04-16 23.23 23.69 22.52 22.53 12.0M
2024-04-15 22.80 23.88 22.77 23.49 17.2M
2024-04-12 22.34 22.97 22.14 22.61 10.5M
2024-04-11 22.42 22.64 22.28 22.34 6.8M
2024-04-10 22.99 23.05 22.29 22.55 8.1M
2024-04-09 22.70 23.06 22.39 23.05 9.3M
2024-04-08 23.22 23.35 22.53 22.56 8.8M
2024-04-03 23.86 23.86 23.16 23.36 7.2M
2024-04-02 24.13 24.20 23.62 23.86 8.1M
2024-04-01 24.00 24.29 23.80 24.27 10.0M
2024-03-29 23.97 24.07 23.55 23.98 6.4M
2024-03-28 23.04 24.42 23.04 24.03 11.1M
2024-03-27 23.90 23.90 22.98 23.01 6.7M
2024-03-26 24.05 24.24 23.51 23.81 6.7M
2024-03-25 24.76 24.99 24.12 24.15 7.1M
2024-03-22 25.30 25.37 24.69 24.95 8.1M
2024-03-21 25.75 25.80 24.96 25.39 10.2M
2024-03-20 25.78 25.87 25.40 25.70 6.4M
2024-03-19 26.00 26.17 25.55 25.62 8.6M
2024-03-18 25.00 26.09 25.00 26.05 12.1M
2024-03-15 24.77 25.13 24.52 25.02 6.6M
2024-03-14 25.30 25.30 24.52 24.78 7.2M
2024-03-13 25.26 25.81 24.91 25.44 9.0M
2024-03-12 24.92 25.53 24.88 25.30 8.0M
2024-03-11 24.35 24.94 24.28 24.93 6.5M
2024-03-08 24.25 24.67 24.05 24.42 5.5M
2024-03-07 24.91 25.04 24.26 24.27 7.6M
2024-03-06 25.00 25.16 24.51 24.90 8.5M
2024-03-05 24.63 25.77 24.59 25.25 13.0M
2024-03-04 25.03 25.03 24.51 24.81 5.9M
2024-03-01 24.93 25.05 24.56 24.93 6.4M
2024-02-29 23.63 24.75 23.61 24.75 8.2M
2024-02-28 24.90 25.38 23.82 23.89 11.8M
2024-02-27 24.06 24.93 24.00 24.93 8.5M
2024-02-26 24.08 24.60 23.78 24.29 7.9M
2024-02-23 23.83 24.09 23.53 24.02 6.5M
2024-02-22 23.49 23.83 23.35 23.83 6.6M
2024-02-21 23.15 24.22 23.04 23.55 9.0M
2024-02-20 23.35 23.39 22.89 23.35 6.9M
2024-02-19 23.63 23.91 23.00 23.35 9.3M
2024-02-08 23.05 24.40 23.05 23.46 11.1M
2024-02-07 21.70 23.30 21.50 23.00 11.1M
2024-02-06 19.51 21.72 19.41 21.70 10.4M
2024-02-05 21.01 21.03 18.80 19.61 12.0M
2024-02-02 22.58 22.80 20.77 21.29 8.2M
2024-02-01 22.60 23.27 22.09 22.59 4.0M
2024-01-31 23.52 23.73 22.76 22.78 4.6M
2024-01-30 24.00 24.50 23.62 23.75 3.6M
2024-01-29 24.80 25.05 24.10 24.16 3.8M
2024-01-26 24.51 25.25 24.45 24.71 6.0M
2024-01-25 23.90 24.78 23.65 24.74 7.1M
2024-01-24 23.81 23.94 22.82 23.92 5.6M
2024-01-23 23.59 23.88 23.01 23.64 5.6M
2024-01-22 24.50 24.79 23.40 23.61 6.7M
2024-01-19 25.12 25.50 24.56 24.59 5.5M
2024-01-18 25.18 25.50 24.33 25.13 6.5M
2024-01-17 26.31 26.42 25.26 25.29 4.6M
2024-01-16 26.38 26.60 25.88 26.32 4.9M
2024-01-15 27.15 27.19 26.32 26.46 7.2M
2024-01-12 27.34 27.90 27.13 27.52 5.7M
2024-01-11 26.80 27.98 26.63 27.46 6.2M
2024-01-10 26.91 27.60 26.30 26.75 5.4M
2024-01-09 26.78 27.42 26.38 26.95 5.4M
2024-01-08 27.60 27.65 26.54 26.57 5.6M
2024-01-05 28.39 28.58 27.45 27.61 7.8M
2024-01-04 28.50 29.52 28.42 28.60 8.6M
2024-01-03 28.60 28.78 28.28 28.60 7.5M
2024-01-02 27.75 29.30 27.61 28.70 14.2M