瑞联新材

688550
🏛️ 中国 →
50.20
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
09:30 52.01 52.55 51.83 51.99 411.0K
09:35 52.10 52.30 51.86 52.00 121.6K
09:40 52.05 52.24 52.00 52.16 152.1K
09:45 52.21 52.31 51.90 51.93 127.9K
09:50 51.88 51.93 51.41 51.44 267.4K
09:55 51.45 51.48 51.06 51.11 471.4K
10:00 51.05 51.19 50.70 51.01 493.7K
10:05 50.94 51.41 50.84 51.31 215.8K
10:10 51.23 51.45 51.22 51.32 88.8K
10:15 51.31 51.49 51.25 51.27 113.1K
10:20 51.29 51.33 50.88 51.13 267.7K
10:25 51.13 51.32 51.09 51.17 119.5K
10:30 51.22 51.36 51.10 51.11 88.1K
10:35 51.11 51.12 50.84 51.12 134.6K
10:40 51.12 51.30 51.00 51.30 78.3K
10:45 51.30 51.60 51.30 51.57 68.1K
10:50 51.57 51.61 51.52 51.55 63.2K
10:55 51.58 51.68 51.54 51.68 46.8K
11:00 51.71 51.98 51.71 51.94 90.5K
11:05 51.94 51.99 51.75 51.84 65.5K
11:10 51.86 51.89 51.75 51.80 41.1K
11:15 51.75 51.76 51.25 51.42 176.5K
11:20 51.42 51.45 51.25 51.30 126.6K
11:25 51.29 51.53 51.29 51.50 64.2K
13:00 51.52 51.58 51.37 51.37 44.5K
13:05 51.38 51.40 51.24 51.24 36.7K
13:10 51.24 51.49 51.23 51.43 52.4K
13:15 51.46 51.50 51.28 51.36 33.4K
13:20 51.36 51.44 51.29 51.29 45.0K
13:25 51.29 51.36 51.25 51.28 66.7K
13:30 51.34 51.34 51.12 51.15 50.8K
13:35 51.15 51.15 50.95 51.02 144.8K
13:40 50.94 51.02 50.92 50.97 83.6K
13:45 50.97 51.20 50.90 51.20 67.7K
13:50 51.20 51.22 50.88 50.93 79.8K
13:55 50.96 50.98 50.81 50.88 126.7K
14:00 50.88 51.12 50.88 51.11 57.3K
14:05 51.12 51.18 50.96 51.10 75.3K
14:10 51.07 51.07 50.88 50.90 47.1K
14:15 50.88 50.99 50.86 50.91 70.3K
14:20 50.90 50.99 50.83 50.83 74.6K
14:25 50.83 50.88 50.70 50.82 132.4K
14:30 50.78 50.93 50.66 50.68 164.9K
14:35 50.69 50.81 50.66 50.80 65.7K
14:40 50.77 50.99 50.75 50.99 120.7K
14:45 50.98 51.13 50.90 50.97 107.7K
14:50 50.94 50.97 50.79 50.86 155.3K
14:55 50.86 50.89 50.82 50.87 48.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 50.90 51.09 49.73 50.20 4.1M
2025-09-26 52.00 52.68 50.66 50.80 5.9M
2025-09-25 51.90 52.82 51.55 52.10 5.0M
2025-09-24 50.63 53.46 49.80 52.39 9.0M
2025-09-23 49.21 51.65 48.08 51.20 9.1M
2025-09-22 49.20 49.70 48.20 49.54 6.2M
2025-09-19 45.41 50.00 45.30 48.92 10.7M
2025-09-18 45.55 46.93 45.03 45.48 5.3M
2025-09-17 45.59 46.65 45.46 45.80 3.0M
2025-09-16 45.99 45.99 45.09 45.66 2.6M
2025-09-15 46.50 46.77 45.49 45.67 3.8M
2025-09-12 47.10 47.10 46.32 46.60 3.5M
2025-09-11 45.21 47.16 44.81 47.09 6.1M
2025-09-10 46.00 46.34 45.20 45.30 3.0M
2025-09-09 46.93 47.29 45.63 45.88 3.5M
2025-09-08 45.59 47.60 45.04 46.83 5.5M
2025-09-05 44.38 46.20 43.82 45.73 6.4M
2025-09-04 44.70 45.84 43.40 43.91 5.4M
2025-09-03 45.02 46.30 44.32 44.81 4.2M
2025-09-02 45.86 46.30 44.29 44.98 5.5M
2025-09-01 44.44 46.25 44.44 46.03 8.3M
2025-08-29 44.88 45.00 44.16 44.42 4.2M
2025-08-28 44.67 45.45 43.62 44.72 6.0M
2025-08-27 46.26 47.37 44.91 44.96 6.7M
2025-08-26 47.00 47.48 46.17 46.42 5.8M
2025-08-25 47.12 48.71 46.85 47.47 8.9M
2025-08-22 45.98 47.52 45.38 45.71 11.2M
2025-08-21 44.36 44.63 43.70 44.20 3.0M
2025-08-20 43.40 44.07 43.34 44.01 2.4M
2025-08-19 44.60 44.60 43.40 43.73 4.0M
2025-08-18 42.40 45.00 42.01 44.60 6.8M
2025-08-15 41.17 42.12 41.01 42.00 3.0M
2025-08-14 42.50 42.75 41.08 41.13 4.3M
2025-08-13 42.48 42.82 41.78 42.54 4.2M
2025-08-12 42.57 42.61 41.65 42.47 2.5M
2025-08-11 42.29 42.86 41.80 42.25 3.1M
2025-08-08 42.01 42.29 41.73 42.06 2.6M
2025-08-07 43.55 43.78 41.86 42.21 5.1M
2025-08-06 43.02 45.07 42.72 43.81 7.1M
2025-08-05 41.60 43.17 41.60 42.70 4.4M
2025-08-04 41.16 41.87 41.11 41.62 2.0M
2025-08-01 41.00 42.00 40.63 41.52 2.7M
2025-07-31 41.14 41.87 40.63 41.10 2.8M
2025-07-30 41.00 41.93 40.68 41.40 3.9M
2025-07-29 39.65 41.40 39.42 41.37 8.0M
2025-07-28 39.65 40.15 39.49 39.77 2.4M
2025-07-25 39.96 40.16 39.30 39.55 2.4M
2025-07-24 39.78 40.30 39.50 39.95 2.9M
2025-07-23 39.65 40.63 39.31 39.78 3.7M
2025-07-22 39.32 40.11 39.26 39.66 5.0M
2025-07-21 39.54 39.79 39.28 39.33 3.4M
2025-07-18 40.01 40.24 39.45 39.66 2.5M
2025-07-17 39.34 40.28 39.12 40.08 3.8M
2025-07-16 39.35 40.13 39.11 39.32 4.7M
2025-07-15 39.21 39.52 38.50 39.25 4.2M
2025-07-14 38.33 39.36 38.21 39.24 5.5M
2025-07-11 39.00 39.50 38.25 38.29 7.4M
2025-07-10 41.00 41.84 38.70 39.32 9.9M
2025-07-09 39.85 40.86 39.02 39.69 8.2M
2025-07-08 44.19 44.62 39.55 40.20 17.2M
2025-07-07 45.57 46.18 44.06 44.63 5.0M
2025-07-04 44.50 46.86 44.11 45.57 7.5M
2025-07-03 42.50 44.99 42.26 44.50 5.9M
2025-07-02 42.59 42.96 41.87 42.56 1.9M
2025-07-01 42.90 43.33 42.38 42.58 2.5M
2025-06-30 42.01 43.10 42.00 43.01 3.9M
2025-06-27 41.61 43.00 41.61 42.01 2.6M
2025-06-26 43.36 43.36 41.81 42.00 3.6M
2025-06-25 42.42 43.38 41.99 42.95 4.4M
2025-06-24 41.92 42.68 41.82 42.45 3.5M
2025-06-23 41.14 42.85 40.65 42.08 3.6M
2025-06-20 41.50 41.82 41.00 41.14 2.7M
2025-06-19 44.40 44.40 40.89 41.36 6.1M
2025-06-18 44.05 44.48 42.84 43.26 2.7M
2025-06-17 44.01 45.13 43.32 43.96 5.8M
2025-06-16 42.15 43.58 41.90 43.56 5.9M
2025-06-13 41.70 41.97 40.45 41.70 3.5M
2025-06-12 42.00 43.18 41.72 41.99 3.6M
2025-06-11 41.72 42.90 41.68 41.97 3.3M
2025-06-10 42.06 42.36 41.19 41.69 2.6M
2025-06-09 41.98 42.70 41.60 42.00 2.8M
2025-06-06 43.00 43.26 41.60 41.99 4.6M
2025-06-05 43.29 43.58 42.33 43.19 4.0M
2025-06-04 43.28 44.20 42.50 43.20 6.6M
2025-06-03 43.80 45.06 43.80 44.35 3.2M
2025-05-30 44.66 44.95 43.22 44.20 4.4M
2025-05-29 43.98 45.45 43.49 44.80 6.8M
2025-05-28 41.54 44.25 41.36 43.61 8.6M
2025-05-27 40.11 41.76 40.01 41.50 5.2M
2025-05-26 41.55 41.88 40.48 40.77 3.9M
2025-05-23 41.00 43.50 41.00 41.53 8.1M
2025-05-22 40.85 41.87 40.45 41.01 7.1M
2025-05-21 37.38 41.14 37.30 40.84 8.8M
2025-05-20 37.87 38.30 37.23 37.38 2.5M
2025-05-19 38.79 38.79 37.22 37.97 2.6M
2025-05-16 38.50 39.29 38.50 38.78 1.5M
2025-05-15 39.17 39.75 38.65 38.77 1.8M
2025-05-14 39.65 40.30 39.31 39.53 1.7M
2025-05-13 40.02 40.11 39.42 39.60 2.0M
2025-05-12 40.10 40.97 39.43 39.90 3.2M
2025-05-09 40.53 40.78 39.92 40.10 4.1M
2025-05-08 38.15 40.54 37.80 40.54 7.4M
2025-05-07 38.20 38.50 37.53 38.15 2.5M
2025-05-06 38.15 38.31 37.50 38.02 3.0M
2025-04-30 36.98 39.66 36.93 38.16 4.9M
2025-04-29 36.43 37.31 36.37 36.80 1.9M
2025-04-28 36.32 36.92 35.71 36.73 4.6M
2025-04-25 35.11 36.38 35.05 35.78 3.4M
2025-04-24 34.85 35.18 34.52 35.04 2.4M
2025-04-23 35.31 35.31 34.31 34.95 2.8M
2025-04-22 34.86 35.67 34.15 35.03 4.9M
2025-04-21 36.62 36.95 34.68 35.19 8.6M
2025-04-18 36.94 38.15 36.61 37.59 3.1M
2025-04-17 36.59 37.55 36.50 36.94 1.6M
2025-04-16 37.70 37.86 36.63 37.03 1.9M
2025-04-15 37.70 38.17 37.31 37.77 2.1M
2025-04-14 38.00 38.68 37.30 37.93 3.8M
2025-04-11 35.20 37.78 35.13 37.40 3.9M
2025-04-10 35.22 37.04 35.22 35.82 4.0M
2025-04-09 32.70 34.93 31.50 34.50 4.4M
2025-04-08 34.83 35.59 32.86 33.52 5.5M
2025-04-07 34.00 36.72 33.80 34.38 5.2M
2025-04-03 39.45 39.87 38.54 39.19 3.0M
2025-04-02 39.24 40.40 39.03 39.91 4.7M
2025-04-01 39.26 39.90 38.42 39.27 3.3M
2025-03-31 39.35 39.80 38.92 39.26 3.0M
2025-03-28 38.71 39.98 38.51 39.36 4.0M
2025-03-27 38.47 39.38 38.30 39.00 2.7M
2025-03-26 38.41 38.95 37.96 38.52 2.4M
2025-03-25 38.40 39.07 37.41 38.45 4.3M
2025-03-24 38.70 39.33 37.41 38.29 3.7M
2025-03-21 38.40 40.36 38.39 38.77 4.0M
2025-03-20 39.05 39.40 38.13 38.85 4.6M
2025-03-19 39.79 39.89 38.95 39.41 2.8M
2025-03-18 38.87 40.42 38.50 39.89 5.4M
2025-03-17 38.98 39.02 38.04 38.69 2.8M
2025-03-14 38.60 39.12 37.72 38.77 5.4M
2025-03-13 38.00 39.18 37.20 38.35 6.7M
2025-03-12 37.80 37.89 37.01 37.64 4.7M
2025-03-11 35.53 37.99 35.50 37.35 8.0M
2025-03-10 35.15 36.38 35.00 36.18 5.3M
2025-03-07 35.00 36.06 34.70 35.39 5.6M
2025-03-06 35.30 35.47 34.80 35.10 4.3M
2025-03-05 35.00 35.47 34.51 35.18 4.7M
2025-03-04 33.48 35.08 33.41 34.94 7.0M
2025-03-03 32.11 34.05 31.90 33.80 7.3M
2025-02-28 33.99 33.99 31.80 32.07 4.7M
2025-02-27 33.25 33.57 32.50 32.74 3.6M
2025-02-26 33.78 33.83 32.98 33.25 3.8M
2025-02-25 33.12 34.09 33.12 33.40 4.1M
2025-02-24 34.65 35.00 33.73 34.12 5.2M
2025-02-21 34.48 34.90 34.18 34.57 5.7M
2025-02-20 34.20 34.68 33.80 34.49 5.4M
2025-02-19 34.59 34.59 33.59 34.26 7.8M
2025-02-18 31.91 34.83 31.65 34.24 10.1M
2025-02-17 32.40 32.83 31.05 32.03 6.7M
2025-02-14 32.03 32.62 31.00 31.87 4.3M
2025-02-13 32.40 32.65 31.88 32.22 3.2M
2025-02-12 32.42 32.72 31.91 32.49 3.0M
2025-02-11 32.79 32.83 32.18 32.72 1.7M
2025-02-10 32.35 33.37 31.78 32.84 4.4M
2025-02-07 32.82 32.90 31.93 32.23 5.4M
2025-02-06 32.23 32.91 31.90 32.84 2.7M
2025-02-05 32.34 32.71 31.90 32.10 3.0M
2025-01-27 32.77 33.18 32.21 32.35 2.8M
2025-01-24 31.98 32.86 31.80 32.80 3.6M
2025-01-23 32.69 32.75 31.59 31.79 2.9M
2025-01-22 32.95 33.01 32.32 32.47 1.7M
2025-01-21 32.53 33.08 32.30 33.02 2.7M
2025-01-20 32.60 33.12 32.46 32.60 3.2M
2025-01-17 31.86 33.07 31.83 32.58 3.4M
2025-01-16 32.28 32.93 31.82 32.18 4.0M
2025-01-15 31.57 31.92 31.02 31.75 1.5M
2025-01-14 30.34 31.66 30.33 31.57 2.1M
2025-01-13 30.37 30.80 29.88 30.30 2.0M
2025-01-10 30.49 31.80 30.31 30.54 3.5M
2025-01-09 29.75 30.99 29.50 30.55 3.0M
2025-01-08 29.26 30.35 28.72 29.97 2.7M
2025-01-07 28.43 29.40 28.22 29.37 2.3M
2025-01-06 28.70 28.90 27.82 28.28 3.3M
2025-01-03 30.28 30.54 28.51 28.84 5.3M
2025-01-02 31.50 31.57 29.99 30.29 3.4M