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
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 20.63 22.99 20.45 21.61 1.8M
2022-12-29 20.29 20.65 20.22 20.33 0.3M
2022-12-28 20.60 20.60 20.29 20.29 0.2M
2022-12-27 20.60 20.65 20.34 20.60 0.3M
2022-12-26 20.30 20.54 20.22 20.45 0.2M
2022-12-23 20.01 20.35 20.00 20.20 0.4M
2022-12-22 20.85 21.00 20.25 20.25 0.5M
2022-12-21 21.12 21.27 20.81 20.82 0.3M
2022-12-20 20.98 21.24 20.60 21.11 0.3M
2022-12-19 21.70 21.82 20.94 20.98 0.5M
2022-12-16 22.29 22.31 21.71 21.72 0.5M
2022-12-15 22.29 22.38 22.25 22.36 0.2M
2022-12-14 22.26 22.48 22.23 22.28 0.3M
2022-12-13 22.48 22.58 22.33 22.39 0.2M
2022-12-12 22.69 22.95 22.46 22.50 0.3M
2022-12-09 23.10 23.10 22.71 22.73 0.4M
2022-12-08 22.88 23.09 22.83 22.96 0.3M
2022-12-07 23.00 23.11 22.86 22.93 0.3M
2022-12-06 23.26 23.30 22.95 23.03 0.4M
2022-12-05 23.20 23.33 23.09 23.26 0.5M
2022-12-02 22.92 23.22 22.66 23.19 0.5M
2022-12-01 23.05 23.12 22.90 22.96 0.4M
2022-11-30 22.73 22.80 22.66 22.78 0.3M
2022-11-29 22.28 22.75 22.23 22.73 0.4M
2022-11-28 22.38 22.38 22.03 22.20 0.4M
2022-11-25 22.79 22.82 22.44 22.47 0.3M
2022-11-24 22.60 22.87 22.60 22.70 0.3M
2022-11-23 22.98 23.11 22.37 22.68 0.7M
2022-11-22 23.18 23.39 22.96 22.98 0.8M
2022-11-21 23.00 23.23 22.70 23.16 0.6M
2022-11-18 23.11 23.58 22.93 22.99 0.8M
2022-11-17 23.13 23.27 22.99 23.26 0.6M
2022-11-16 23.01 23.37 22.93 23.27 0.9M
2022-11-15 22.91 23.01 22.66 22.99 0.7M
2022-11-14 22.79 22.96 22.63 22.80 0.5M
2022-11-11 23.06 23.22 22.83 22.86 0.8M
2022-11-10 23.38 23.64 22.81 22.83 1.2M
2022-11-09 23.03 23.67 22.89 23.57 1.5M
2022-11-08 22.80 23.04 22.62 23.02 0.8M
2022-11-07 23.00 23.25 22.82 22.87 1.1M
2022-11-04 22.93 23.38 22.78 23.06 1.3M
2022-11-03 22.80 22.95 22.78 22.86 0.6M
2022-11-02 22.91 23.05 22.72 22.85 0.9M
2022-11-01 22.62 23.10 22.62 22.91 1.2M
2022-10-31 22.02 23.17 22.00 22.96 2.4M
2022-10-28 21.40 22.80 20.91 22.36 1.9M
2022-10-27 21.59 21.80 21.39 21.45 0.6M
2022-10-26 20.79 21.57 20.51 21.43 0.8M
2022-10-25 21.25 21.34 20.40 20.83 0.8M
2022-10-24 21.39 21.73 21.00 21.28 0.9M
2022-10-21 21.80 22.00 21.23 21.44 1.5M
2022-10-20 21.98 22.19 21.82 22.09 0.3M
2022-10-19 22.21 22.38 21.98 21.98 0.3M
2022-10-18 22.48 22.58 22.20 22.38 0.3M
2022-10-17 22.01 22.37 22.00 22.34 0.3M
2022-10-14 21.80 22.18 21.80 22.09 0.4M
2022-10-13 21.30 21.95 21.29 21.76 0.4M
2022-10-12 21.10 21.50 20.81 21.50 0.5M
2022-10-11 21.33 21.38 21.00 21.16 0.2M
2022-10-10 21.48 21.65 21.15 21.19 0.2M
2022-09-30 21.55 21.78 21.33 21.45 0.2M
2022-09-29 21.90 22.04 21.45 21.53 0.3M
2022-09-28 22.21 22.30 21.70 21.70 0.3M
2022-09-27 21.97 22.23 21.70 22.23 0.3M
2022-09-26 22.34 22.37 21.71 21.78 0.4M
2022-09-23 22.98 23.02 22.27 22.39 0.4M
2022-09-22 22.85 23.09 22.70 22.99 0.2M
2022-09-21 22.83 23.09 22.41 22.97 0.3M
2022-09-20 22.74 23.05 22.69 22.88 0.3M
2022-09-19 23.14 23.16 22.60 22.67 0.5M
2022-09-16 23.50 23.82 23.13 23.14 0.4M
2022-09-15 24.41 24.44 23.50 23.66 0.7M
2022-09-14 24.35 24.41 24.06 24.31 0.5M
2022-09-13 24.66 24.86 24.49 24.49 0.3M
2022-09-09 24.57 24.72 24.45 24.66 0.3M
2022-09-08 24.96 25.00 24.58 24.59 0.4M
2022-09-07 24.80 25.08 24.71 25.00 0.4M
2022-09-06 24.78 24.82 24.60 24.82 0.4M
2022-09-05 24.50 24.78 24.45 24.75 0.3M
2022-09-02 24.46 24.60 24.45 24.52 0.3M
2022-09-01 24.50 24.73 24.44 24.46 0.4M
2022-08-31 25.00 25.00 24.33 24.50 0.7M
2022-08-30 24.92 25.06 24.83 24.99 0.4M
2022-08-29 24.80 25.05 24.61 24.92 0.4M
2022-08-26 24.83 25.18 24.83 25.00 0.6M
2022-08-25 25.34 25.34 24.73 25.03 0.7M
2022-08-24 25.96 25.96 24.91 25.10 1.3M
2022-08-23 26.03 26.05 25.57 25.76 0.7M
2022-08-22 25.81 26.06 25.71 26.03 0.7M
2022-08-19 26.62 26.85 25.93 25.93 1.1M
2022-08-18 26.66 26.86 26.45 26.72 0.7M
2022-08-17 26.91 26.91 26.56 26.71 0.7M
2022-08-16 26.80 27.11 26.75 26.84 0.6M
2022-08-15 26.73 26.93 26.56 26.86 0.8M
2022-08-12 27.40 27.40 26.69 26.74 1.4M
2022-08-11 27.20 27.36 27.01 27.34 1.1M
2022-08-10 27.17 27.19 26.82 27.00 0.8M
2022-08-09 27.03 27.36 27.00 27.17 0.9M
2022-08-08 26.68 27.30 26.28 27.19 1.0M
2022-08-05 26.53 26.75 26.20 26.68 1.1M
2022-08-04 26.86 26.86 26.11 26.50 0.9M
2022-08-03 26.12 27.34 26.12 26.43 2.0M
2022-08-02 27.74 27.89 25.78 26.12 2.5M
2022-08-01 27.85 28.70 27.58 27.98 2.0M
2022-07-29 28.08 28.36 27.64 27.85 1.9M
2022-07-28 27.94 28.39 27.80 28.08 2.0M
2022-07-27 27.71 28.23 27.60 27.98 2.3M
2022-07-26 26.80 28.47 26.30 28.06 3.1M
2022-07-25 28.00 28.01 26.82 27.09 2.0M
2022-07-22 26.72 27.88 26.67 27.80 3.5M
2022-07-21 27.00 27.08 26.70 26.72 1.0M
2022-07-20 27.39 27.40 26.80 27.00 1.3M
2022-07-19 27.29 27.61 26.90 27.20 2.4M
2022-07-18 26.75 27.76 26.56 27.52 3.2M
2022-07-15 25.85 27.27 25.75 26.82 2.9M
2022-07-14 25.40 26.08 25.40 26.04 1.1M
2022-07-13 25.30 25.66 25.30 25.54 0.8M
2022-07-12 25.71 25.87 25.33 25.34 0.9M
2022-07-11 25.84 25.85 25.50 25.71 1.0M
2022-07-08 26.23 26.40 25.90 25.97 1.4M
2022-07-07 26.58 26.85 26.22 26.23 1.4M
2022-07-06 26.58 26.72 26.20 26.61 1.1M
2022-07-05 27.00 27.14 26.18 26.58 1.8M
2022-07-04 27.27 27.63 26.88 27.14 2.0M
2022-07-01 26.20 28.21 26.20 27.32 4.1M
2022-06-30 26.08 26.38 26.08 26.10 1.2M
2022-06-29 26.72 26.85 26.06 26.08 1.7M
2022-06-28 26.80 26.93 26.45 26.77 1.6M
2022-06-27 26.60 26.88 26.38 26.70 1.6M
2022-06-24 26.78 26.78 26.31 26.51 1.9M
2022-06-23 25.63 26.53 25.63 26.50 2.0M
2022-06-22 26.19 26.28 25.70 25.72 1.2M
2022-06-21 27.00 27.00 25.90 26.19 2.2M
2022-06-20 26.75 27.30 26.50 27.30 2.5M
2022-06-17 26.15 26.62 25.98 26.59 1.6M
2022-06-16 26.19 26.49 26.08 26.34 1.3M
2022-06-15 26.06 26.60 25.94 26.20 2.0M
2022-06-14 25.80 26.02 25.35 25.98 1.5M
2022-06-13 25.95 26.21 25.68 26.08 1.4M
2022-06-10 25.90 26.27 25.77 25.92 1.5M
2022-06-09 26.14 26.28 25.54 25.61 1.3M
2022-06-08 26.51 26.76 25.55 26.13 1.8M
2022-06-07 27.18 27.18 26.35 26.50 2.2M
2022-06-06 26.50 27.26 26.50 27.15 2.3M
2022-06-02 26.50 26.90 26.08 26.73 1.9M
2022-06-01 26.21 26.72 26.21 26.54 1.9M
2022-05-31 25.91 26.48 25.30 26.48 2.4M
2022-05-30 25.89 26.24 25.80 26.10 1.6M
2022-05-27 25.66 26.00 25.52 26.00 1.6M
2022-05-26 25.65 26.24 25.53 25.60 1.6M
2022-05-25 25.41 25.71 25.23 25.64 1.4M
2022-05-24 27.14 27.14 25.18 25.29 2.4M
2022-05-23 26.81 26.94 26.15 26.94 1.8M
2022-05-20 26.98 27.22 26.70 26.81 1.7M
2022-05-19 26.03 26.93 25.80 26.80 1.9M
2022-05-18 27.00 27.35 26.57 26.72 2.2M
2022-05-17 28.88 28.92 26.60 26.98 4.4M
2022-05-16 28.75 29.23 28.39 29.17 3.2M
2022-05-13 29.70 29.77 28.01 28.74 3.5M
2022-05-12 30.27 31.39 28.50 29.24 5.6M
2022-05-11 31.33 32.43 29.76 29.90 9.2M
2022-05-10 28.00 31.10 27.59 30.56 8.0M
2022-05-09 28.33 28.94 27.32 28.45 5.6M
2022-05-06 26.89 28.97 26.45 27.15 5.7M
2022-05-05 26.00 27.18 25.82 27.17 4.9M
2022-04-29 25.30 26.50 24.82 25.83 5.3M
2022-04-28 27.41 28.38 24.90 24.90 6.5M
2022-04-27 27.01 29.20 26.30 27.39 5.6M
2022-04-26 31.00 31.65 27.60 28.01 9.5M
2022-04-25 37.38 37.38 31.08 31.78 12.2M
2022-04-22 31.99 39.99 31.26 39.55 16.5M
2022-04-21 33.08 37.98 29.63 34.90 14.7M