嘉戎技术

301148
🏛️ 中国 →
29.35
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
09:30 30.05 30.28 29.80 29.83 932.6K
09:35 29.87 30.34 29.84 30.09 384.1K
09:40 30.09 30.41 30.09 30.27 207.0K
09:45 30.26 30.50 29.90 30.39 230.9K
09:50 30.44 30.44 29.97 30.09 114.9K
09:55 30.05 30.20 30.04 30.12 87.0K
10:00 30.12 30.27 30.06 30.24 95.3K
10:05 30.25 30.32 30.20 30.22 92.6K
10:10 30.23 30.29 30.12 30.22 49.4K
10:15 30.21 30.26 30.16 30.16 70.4K
10:20 30.14 30.26 30.03 30.04 103.7K
10:25 30.04 30.19 30.01 30.09 78.5K
10:30 30.09 30.12 29.88 29.95 71.7K
10:35 29.95 30.10 29.89 29.99 73.2K
10:40 29.99 30.00 29.85 29.98 60.3K
10:45 29.97 30.17 29.97 30.11 33.0K
10:50 30.11 30.17 30.07 30.07 38.9K
10:55 30.08 30.10 30.02 30.04 34.7K
11:00 30.04 30.10 30.01 30.10 41.1K
11:05 30.10 30.10 30.04 30.06 31.5K
11:10 30.06 30.06 29.90 29.92 32.3K
11:15 29.92 29.98 29.91 29.95 40.4K
11:20 29.95 29.96 29.80 29.82 145.3K
11:25 29.85 29.85 29.70 29.75 114.0K
11:30 29.72 29.72 29.72 29.72 0.5K
13:00 29.72 30.05 29.72 29.95 89.8K
13:05 29.97 29.99 29.94 29.95 27.0K
13:10 29.94 29.94 29.85 29.86 35.5K
13:15 29.87 29.88 29.82 29.84 41.8K
13:20 29.84 29.87 29.75 29.75 40.4K
13:25 29.77 29.85 29.76 29.77 79.1K
13:30 29.78 29.80 29.71 29.75 96.5K
13:35 29.75 29.75 29.69 29.70 53.8K
13:40 29.69 29.89 29.67 29.79 117.4K
13:45 29.77 29.79 29.69 29.74 146.9K
13:50 29.74 29.77 29.64 29.64 98.3K
13:55 29.66 29.66 29.40 29.54 118.1K
14:00 29.54 29.59 29.51 29.55 56.4K
14:05 29.55 29.60 29.45 29.45 80.7K
14:10 29.44 29.52 29.40 29.47 71.8K
14:15 29.44 29.56 29.43 29.50 99.5K
14:20 29.50 29.51 29.34 29.40 91.3K
14:25 29.40 29.70 29.38 29.52 128.0K
14:30 29.49 29.65 29.42 29.46 75.9K
14:35 29.45 29.52 29.36 29.45 57.7K
14:40 29.45 29.54 29.42 29.48 58.7K
14:45 29.48 29.60 29.41 29.45 76.0K
14:50 29.45 29.45 29.30 29.35 195.2K
14:55 29.39 29.39 29.35 29.38 92.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.39 30.50 29.30 29.35 5.4M
2025-09-25 30.08 32.00 29.60 30.54 9.3M
2025-09-24 25.05 30.06 24.86 30.06 7.4M
2025-09-23 25.30 25.73 24.38 25.05 1.7M
2025-09-22 25.89 26.67 25.40 25.48 1.4M
2025-09-19 25.54 26.20 25.34 25.90 2.0M
2025-09-18 26.54 26.60 25.27 25.56 2.5M
2025-09-17 26.97 26.98 26.51 26.60 1.3M
2025-09-16 26.95 27.33 26.31 26.97 1.9M
2025-09-15 27.70 27.70 26.80 26.94 1.8M
2025-09-12 27.77 27.88 27.25 27.53 2.4M
2025-09-11 28.15 28.25 27.41 27.83 2.8M
2025-09-10 27.65 28.53 27.45 28.15 4.9M
2025-09-09 27.35 28.47 26.86 27.81 5.7M
2025-09-08 25.08 28.00 25.05 26.83 5.9M
2025-09-05 24.50 25.15 24.13 24.98 1.4M
2025-09-04 24.22 24.69 23.82 24.39 1.3M
2025-09-03 25.25 25.49 24.13 24.22 1.7M
2025-09-02 25.77 25.99 25.05 25.37 1.7M
2025-09-01 24.81 26.36 24.60 25.81 3.6M
2025-08-29 25.02 25.56 24.87 24.94 1.3M
2025-08-28 24.80 25.60 24.10 25.23 2.2M
2025-08-27 26.18 26.20 24.72 24.80 3.1M
2025-08-26 25.66 26.44 25.66 26.09 2.2M
2025-08-25 25.68 26.00 25.42 25.81 2.0M
2025-08-22 25.57 25.72 25.18 25.59 1.4M
2025-08-21 25.62 25.89 25.46 25.57 1.7M
2025-08-20 25.70 25.76 25.16 25.61 1.7M
2025-08-19 24.91 25.98 24.74 25.71 2.8M
2025-08-18 24.99 25.19 24.70 24.91 1.4M
2025-08-15 24.56 24.89 24.49 24.75 1.5M
2025-08-14 25.50 25.70 24.50 24.56 1.8M
2025-08-13 25.89 25.90 25.25 25.62 1.6M
2025-08-12 25.99 26.26 25.68 25.76 1.6M
2025-08-11 25.76 26.13 25.75 25.88 1.8M
2025-08-08 25.30 25.78 25.12 25.75 1.6M
2025-08-07 25.33 26.03 25.11 25.38 2.2M
2025-08-06 25.23 25.33 24.80 25.23 1.3M
2025-08-05 25.30 25.44 25.13 25.24 1.1M
2025-08-04 25.15 25.39 24.80 25.22 1.2M
2025-08-01 24.70 25.24 24.50 25.16 1.4M
2025-07-31 25.09 25.39 24.55 24.61 1.6M
2025-07-30 25.26 25.26 24.63 25.03 1.4M
2025-07-29 25.70 25.90 24.93 25.21 1.8M
2025-07-28 24.99 25.97 24.90 25.70 2.4M
2025-07-25 24.57 25.12 24.26 25.00 1.7M
2025-07-24 24.89 24.89 24.50 24.57 1.9M
2025-07-23 24.82 25.03 24.54 24.88 1.4M
2025-07-22 25.51 25.51 24.55 24.78 3.1M
2025-07-21 25.65 26.00 25.31 25.42 2.7M
2025-07-18 24.67 26.33 24.67 25.89 4.4M
2025-07-17 24.24 24.91 24.10 24.73 1.7M
2025-07-16 24.00 24.49 24.00 24.19 1.2M
2025-07-15 24.59 24.69 23.74 24.07 1.8M
2025-07-14 24.58 24.80 24.45 24.67 1.2M
2025-07-11 25.10 25.10 24.43 24.45 2.0M
2025-07-10 24.66 25.17 24.38 24.96 2.2M
2025-07-09 24.75 24.78 24.39 24.63 1.8M
2025-07-08 24.98 25.23 24.42 24.75 2.6M
2025-07-07 24.80 25.16 24.69 25.12 2.3M
2025-07-04 26.00 26.38 24.65 24.80 5.1M
2025-07-03 26.55 26.66 26.09 26.16 3.1M
2025-07-02 26.18 26.75 25.85 26.75 4.4M
2025-07-01 26.90 27.15 25.89 26.32 4.2M
2025-06-30 26.95 27.40 26.50 26.88 4.7M
2025-06-27 27.50 29.43 27.01 27.06 7.4M
2025-06-26 25.51 28.30 25.51 27.88 9.5M
2025-06-25 24.53 26.44 24.38 25.81 8.6M
2025-06-24 23.75 25.12 23.52 24.74 7.6M
2025-06-23 23.70 25.43 23.39 24.82 9.2M
2025-06-20 23.30 23.96 23.09 23.35 4.1M
2025-06-19 23.88 23.99 22.90 23.84 6.6M
2025-06-18 23.28 25.20 22.52 24.60 9.5M
2025-06-17 22.70 23.88 22.38 23.60 7.9M
2025-06-16 23.93 23.93 22.81 23.19 8.1M
2025-06-13 22.35 25.50 22.18 24.13 12.4M
2025-06-12 22.19 22.27 21.86 22.10 2.3M
2025-06-11 22.25 22.46 21.80 22.23 3.4M
2025-06-10 22.60 22.61 21.77 22.15 4.6M
2025-06-09 20.86 22.82 20.85 22.66 7.1M
2025-06-06 21.21 21.34 20.76 20.82 3.0M
2025-06-05 22.00 22.14 20.96 21.21 5.3M
2025-06-04 21.10 22.39 20.93 22.18 6.5M
2025-06-03 20.70 21.36 20.42 21.16 4.8M
2025-05-30 21.96 22.27 21.11 21.11 7.3M
2025-05-29 20.86 23.84 20.52 22.80 10.5M
2025-05-28 20.27 21.59 20.19 20.73 6.1M
2025-05-27 20.60 20.68 19.78 20.00 3.4M
2025-05-26 19.30 20.60 19.21 20.32 4.4M
2025-05-23 19.30 19.65 19.22 19.30 1.3M
2025-05-22 19.59 19.79 19.25 19.38 1.3M
2025-05-21 20.10 20.44 19.84 19.98 1.5M
2025-05-20 20.15 20.15 19.72 20.10 1.1M
2025-05-19 19.84 19.97 19.51 19.96 1.2M
2025-05-16 19.66 19.93 19.60 19.74 1.1M
2025-05-15 19.55 19.85 19.40 19.74 1.2M
2025-05-14 19.83 19.96 19.52 19.55 0.9M
2025-05-13 20.10 20.10 19.66 19.82 1.3M
2025-05-12 19.89 20.25 19.72 19.93 1.6M
2025-05-09 19.81 20.19 19.75 19.76 1.5M
2025-05-08 19.81 20.05 19.62 19.91 2.0M
2025-05-07 19.46 19.94 19.46 19.82 2.5M
2025-05-06 19.23 19.56 19.10 19.30 2.8M
2025-04-30 19.37 19.58 19.15 19.20 0.8M
2025-04-29 18.94 19.43 18.67 19.33 1.3M
2025-04-28 18.98 19.07 18.48 18.84 0.7M
2025-04-25 19.05 19.05 18.75 18.91 0.8M
2025-04-24 19.44 19.55 18.75 18.93 1.6M
2025-04-23 19.20 19.73 19.20 19.40 1.1M
2025-04-22 18.80 19.37 18.64 19.29 1.5M
2025-04-21 18.54 19.01 18.34 18.99 1.5M
2025-04-18 18.76 18.94 18.47 18.71 0.8M
2025-04-17 18.96 19.23 18.45 18.93 1.2M
2025-04-16 18.64 18.91 18.18 18.76 1.4M
2025-04-15 18.36 18.79 18.36 18.64 0.8M
2025-04-14 17.98 18.65 17.98 18.45 1.5M
2025-04-11 17.77 18.15 17.77 17.82 1.0M
2025-04-10 17.62 18.20 17.62 17.89 1.7M
2025-04-09 16.58 17.56 15.71 17.45 1.9M
2025-04-08 16.60 17.49 16.59 17.00 2.1M
2025-04-07 18.50 18.60 15.75 16.33 2.9M
2025-04-03 19.66 19.76 19.21 19.63 1.3M
2025-04-02 19.98 20.03 19.65 19.70 2.0M
2025-04-01 19.12 20.45 19.12 19.98 3.2M
2025-03-31 19.20 19.30 18.82 19.11 1.0M
2025-03-28 19.76 19.85 19.15 19.30 1.5M
2025-03-27 19.71 19.90 19.53 19.83 1.3M
2025-03-26 19.24 19.77 19.06 19.71 1.6M
2025-03-25 19.12 19.51 18.88 19.13 1.2M
2025-03-24 19.60 19.74 18.76 19.10 2.3M
2025-03-21 19.85 20.33 19.69 19.73 3.0M
2025-03-20 19.79 19.90 19.48 19.81 1.5M
2025-03-19 19.68 19.92 19.52 19.72 1.5M
2025-03-18 19.69 19.73 19.50 19.70 1.1M
2025-03-17 19.38 19.95 19.28 19.72 1.6M
2025-03-14 19.11 19.43 18.86 19.36 1.4M
2025-03-13 19.10 19.20 18.71 19.07 1.1M
2025-03-12 19.17 19.25 19.06 19.20 0.9M
2025-03-11 19.19 19.19 18.88 19.15 0.9M
2025-03-10 18.98 19.29 18.92 19.18 1.3M
2025-03-07 19.02 19.15 18.80 18.96 1.1M
2025-03-06 18.73 19.13 18.71 19.06 1.5M
2025-03-05 18.89 18.92 18.56 18.73 0.9M
2025-03-04 18.50 18.85 18.44 18.85 0.7M
2025-03-03 18.52 18.95 18.36 18.56 1.1M
2025-02-28 18.80 18.87 18.34 18.43 1.0M
2025-02-27 19.08 19.08 18.49 18.87 1.1M
2025-02-26 18.71 19.09 18.71 18.96 1.0M
2025-02-25 19.04 19.04 18.71 18.79 0.9M
2025-02-24 18.64 19.09 18.51 19.05 1.5M
2025-02-21 18.68 18.69 18.38 18.63 1.0M
2025-02-20 18.57 18.68 18.41 18.64 0.6M
2025-02-19 18.30 18.60 18.10 18.57 0.8M
2025-02-18 18.80 18.87 18.25 18.35 0.8M
2025-02-17 18.52 18.86 18.36 18.84 1.0M
2025-02-14 18.41 18.59 18.36 18.39 0.7M
2025-02-13 18.86 18.91 18.44 18.44 1.0M
2025-02-12 18.75 18.94 18.71 18.82 1.0M
2025-02-11 18.79 18.89 18.56 18.79 0.9M
2025-02-10 18.68 18.81 18.50 18.79 0.9M
2025-02-07 18.51 18.79 18.41 18.62 1.2M
2025-02-06 18.41 18.54 18.20 18.45 1.0M
2025-02-05 18.58 18.61 18.26 18.35 0.8M
2025-01-27 18.17 18.57 18.15 18.28 0.7M
2025-01-24 18.00 18.24 17.93 18.17 0.8M
2025-01-23 18.09 18.27 17.97 17.97 0.7M
2025-01-22 17.90 18.04 17.78 17.85 0.5M
2025-01-21 18.18 18.35 17.92 18.01 0.6M
2025-01-20 17.88 18.24 17.73 18.18 1.1M
2025-01-17 17.57 17.86 17.51 17.76 0.6M
2025-01-16 17.79 18.08 17.56 17.75 1.0M
2025-01-15 17.98 18.00 17.53 17.79 1.1M
2025-01-14 17.18 17.86 17.08 17.86 1.6M
2025-01-13 17.52 17.81 16.93 17.14 1.7M
2025-01-10 17.55 17.72 16.96 16.96 1.0M
2025-01-09 17.83 17.83 17.47 17.58 0.6M
2025-01-08 17.57 17.81 17.15 17.61 0.9M
2025-01-07 17.25 17.64 17.11 17.62 0.9M
2025-01-06 17.09 17.42 16.50 17.24 1.1M
2025-01-03 17.95 18.13 17.00 17.08 1.9M
2025-01-02 18.31 18.58 17.73 17.87 1.1M