扬子江船业控股

YAZG
🏛️ 新加坡 →
3.28
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
2023-12-29 1.49 1.50 1.48 1.49 9.1M
2023-12-28 1.47 1.49 1.47 1.48 6.5M
2023-12-27 1.47 1.49 1.46 1.47 17.3M
2023-12-26 1.46 1.47 1.45 1.47 9.0M
2023-12-22 1.43 1.46 1.43 1.45 16.0M
2023-12-21 1.40 1.43 1.40 1.43 17.2M
2023-12-20 1.45 1.45 1.40 1.40 28.0M
2023-12-19 1.44 1.46 1.43 1.45 9.3M
2023-12-18 1.44 1.45 1.43 1.44 14.8M
2023-12-15 1.48 1.48 1.44 1.44 25.2M
2023-12-14 1.48 1.49 1.47 1.48 14.0M
2023-12-13 1.49 1.51 1.47 1.47 15.4M
2023-12-12 1.49 1.49 1.47 1.49 9.8M
2023-12-11 1.48 1.49 1.46 1.48 13.2M
2023-12-08 1.47 1.48 1.46 1.47 10.6M
2023-12-07 1.49 1.49 1.46 1.47 8.8M
2023-12-06 1.52 1.53 1.49 1.49 9.8M
2023-12-05 1.50 1.52 1.47 1.51 12.0M
2023-12-04 1.46 1.50 1.46 1.49 16.1M
2023-12-01 1.46 1.47 1.43 1.45 22.0M
2023-11-30 1.47 1.48 1.45 1.45 19.0M
2023-11-29 1.48 1.49 1.46 1.47 12.4M
2023-11-28 1.48 1.49 1.47 1.47 10.7M
2023-11-27 1.47 1.48 1.45 1.47 9.5M
2023-11-24 1.49 1.49 1.46 1.47 6.0M
2023-11-23 1.47 1.50 1.47 1.49 7.5M
2023-11-22 1.47 1.48 1.44 1.47 20.6M
2023-11-21 1.47 1.47 1.43 1.46 31.4M
2023-11-20 1.46 1.48 1.45 1.47 9.0M
2023-11-17 1.45 1.47 1.43 1.46 17.4M
2023-11-16 1.47 1.47 1.44 1.45 26.8M
2023-11-15 1.49 1.49 1.46 1.46 14.1M
2023-11-14 1.50 1.50 1.47 1.48 16.2M
2023-11-10 1.46 1.51 1.46 1.49 16.0M
2023-11-09 1.52 1.52 1.45 1.47 31.6M
2023-11-08 1.54 1.54 1.49 1.50 19.5M
2023-11-07 1.54 1.56 1.53 1.54 9.5M
2023-11-06 1.53 1.55 1.48 1.54 46.6M
2023-11-03 1.51 1.54 1.51 1.52 39.7M
2023-11-02 1.45 1.49 1.44 1.49 23.0M
2023-11-01 1.45 1.45 1.42 1.44 21.5M
2023-10-31 1.47 1.48 1.44 1.45 14.0M
2023-10-30 1.45 1.47 1.43 1.45 14.0M
2023-10-27 1.48 1.49 1.45 1.46 14.7M
2023-10-26 1.45 1.50 1.45 1.47 19.2M
2023-10-25 1.46 1.48 1.44 1.45 21.4M
2023-10-24 1.41 1.48 1.40 1.45 33.8M
2023-10-23 1.40 1.42 1.37 1.41 29.6M
2023-10-20 1.45 1.46 1.41 1.43 32.6M
2023-10-19 1.51 1.51 1.42 1.45 69.7M
2023-10-18 1.53 1.54 1.51 1.52 19.8M
2023-10-17 1.60 1.60 1.52 1.53 39.5M
2023-10-16 1.63 1.64 1.58 1.58 18.0M
2023-10-13 1.59 1.65 1.59 1.63 40.4M
2023-10-12 1.60 1.61 1.59 1.59 10.3M
2023-10-11 1.59 1.61 1.58 1.60 26.6M
2023-10-10 1.60 1.62 1.59 1.59 17.9M
2023-10-09 1.60 1.60 1.56 1.59 19.6M
2023-10-06 1.58 1.61 1.56 1.59 18.4M
2023-10-05 1.60 1.61 1.57 1.57 15.4M
2023-10-04 1.62 1.62 1.56 1.59 28.2M
2023-10-03 1.65 1.66 1.62 1.62 17.4M
2023-10-02 1.67 1.67 1.65 1.66 7.2M
2023-09-29 1.67 1.70 1.65 1.66 28.5M
2023-09-28 1.66 1.69 1.65 1.67 14.3M
2023-09-27 1.67 1.68 1.65 1.66 11.5M
2023-09-26 1.71 1.72 1.66 1.66 21.9M
2023-09-25 1.71 1.71 1.69 1.71 8.3M
2023-09-22 1.74 1.74 1.71 1.72 9.5M
2023-09-21 1.68 1.75 1.67 1.74 30.5M
2023-09-20 1.65 1.69 1.65 1.67 14.5M
2023-09-19 1.71 1.71 1.65 1.65 17.7M
2023-09-18 1.68 1.71 1.67 1.70 11.4M
2023-09-15 1.69 1.71 1.68 1.68 16.2M
2023-09-14 1.70 1.70 1.66 1.69 16.6M
2023-09-13 1.72 1.72 1.69 1.69 12.3M
2023-09-12 1.73 1.73 1.70 1.72 9.8M
2023-09-11 1.74 1.74 1.70 1.73 7.8M
2023-09-08 1.71 1.75 1.71 1.73 25.8M
2023-09-07 1.70 1.71 1.68 1.71 23.4M
2023-09-06 1.67 1.70 1.66 1.68 35.9M
2023-09-05 1.64 1.67 1.63 1.66 14.1M
2023-09-04 1.70 1.71 1.61 1.63 57.6M
2023-08-31 1.73 1.73 1.68 1.69 22.1M
2023-08-30 1.76 1.77 1.72 1.73 13.4M
2023-08-29 1.78 1.79 1.73 1.75 30.5M
2023-08-28 1.73 1.79 1.72 1.77 46.8M
2023-08-25 1.70 1.73 1.69 1.72 11.7M
2023-08-24 1.72 1.73 1.69 1.70 23.3M
2023-08-23 1.69 1.72 1.68 1.71 13.2M
2023-08-22 1.68 1.70 1.65 1.69 21.4M
2023-08-21 1.68 1.69 1.65 1.66 14.7M
2023-08-18 1.72 1.73 1.66 1.68 28.1M
2023-08-17 1.71 1.73 1.69 1.72 26.8M
2023-08-16 1.69 1.72 1.68 1.71 18.4M
2023-08-15 1.70 1.72 1.69 1.70 23.1M
2023-08-14 1.69 1.70 1.66 1.69 10.8M
2023-08-11 1.70 1.70 1.66 1.68 23.9M
2023-08-10 1.68 1.70 1.65 1.70 22.8M
2023-08-08 1.67 1.70 1.64 1.68 33.2M
2023-08-07 1.59 1.67 1.57 1.66 46.3M
2023-08-04 1.57 1.59 1.56 1.58 21.2M
2023-08-03 1.57 1.57 1.54 1.55 13.8M
2023-08-02 1.55 1.57 1.54 1.57 26.0M
2023-08-01 1.54 1.56 1.53 1.55 19.7M
2023-07-31 1.51 1.54 1.51 1.54 19.0M
2023-07-28 1.51 1.52 1.50 1.51 11.1M
2023-07-27 1.51 1.52 1.50 1.50 13.4M
2023-07-26 1.52 1.53 1.50 1.51 14.3M
2023-07-25 1.50 1.52 1.50 1.52 18.6M
2023-07-24 1.50 1.51 1.49 1.50 12.7M
2023-07-21 1.50 1.51 1.49 1.49 6.4M
2023-07-20 1.50 1.53 1.49 1.51 22.9M
2023-07-19 1.51 1.52 1.48 1.49 27.6M
2023-07-18 1.50 1.51 1.48 1.50 11.4M
2023-07-17 1.51 1.53 1.48 1.49 22.3M
2023-07-14 1.52 1.55 1.51 1.52 24.1M
2023-07-13 1.52 1.53 1.49 1.53 35.8M
2023-07-12 1.48 1.52 1.47 1.52 34.5M
2023-07-11 1.50 1.50 1.46 1.48 26.7M
2023-07-10 1.48 1.50 1.47 1.48 19.0M
2023-07-07 1.49 1.49 1.46 1.47 19.9M
2023-07-06 1.47 1.49 1.46 1.48 23.2M
2023-07-05 1.45 1.49 1.45 1.47 34.2M
2023-07-04 1.47 1.48 1.44 1.44 23.1M
2023-07-03 1.50 1.51 1.45 1.46 41.0M
2023-06-30 1.45 1.50 1.45 1.50 65.6M
2023-06-28 1.46 1.47 1.43 1.44 59.1M
2023-06-27 1.39 1.46 1.39 1.45 77.6M
2023-06-26 1.30 1.37 1.30 1.35 40.2M
2023-06-23 1.33 1.33 1.27 1.28 19.0M
2023-06-22 1.33 1.33 1.31 1.32 11.6M
2023-06-21 1.31 1.34 1.31 1.32 17.3M
2023-06-20 1.33 1.35 1.30 1.33 34.8M
2023-06-19 1.31 1.33 1.28 1.32 29.9M
2023-06-16 1.31 1.32 1.29 1.30 28.1M
2023-06-15 1.29 1.32 1.28 1.31 31.7M
2023-06-14 1.28 1.30 1.27 1.28 19.1M
2023-06-13 1.27 1.28 1.26 1.27 7.5M
2023-06-12 1.28 1.28 1.27 1.28 4.0M
2023-06-09 1.29 1.30 1.27 1.27 12.5M
2023-06-08 1.29 1.30 1.27 1.30 16.9M
2023-06-07 1.26 1.29 1.24 1.28 24.3M
2023-06-06 1.25 1.27 1.24 1.25 16.1M
2023-06-05 1.23 1.26 1.23 1.25 16.4M
2023-06-01 1.24 1.24 1.21 1.22 21.4M
2023-05-31 1.24 1.25 1.23 1.23 15.7M
2023-05-30 1.27 1.27 1.24 1.25 7.4M
2023-05-29 1.27 1.27 1.25 1.26 12.1M
2023-05-26 1.25 1.27 1.24 1.25 10.2M
2023-05-25 1.25 1.27 1.24 1.25 8.4M
2023-05-24 1.27 1.27 1.24 1.25 11.9M
2023-05-23 1.26 1.28 1.26 1.26 12.9M
2023-05-22 1.27 1.29 1.24 1.25 22.5M
2023-05-19 1.29 1.29 1.25 1.27 22.6M
2023-05-18 1.26 1.30 1.26 1.29 41.5M
2023-05-17 1.22 1.27 1.21 1.25 41.1M
2023-05-16 1.19 1.23 1.18 1.22 21.8M
2023-05-15 1.18 1.19 1.17 1.19 12.3M
2023-05-12 1.22 1.22 1.16 1.18 40.9M
2023-05-11 1.22 1.23 1.20 1.22 12.3M
2023-05-10 1.20 1.23 1.20 1.22 11.0M
2023-05-09 1.25 1.26 1.24 1.24 11.3M
2023-05-08 1.28 1.28 1.25 1.25 16.8M
2023-05-05 1.28 1.28 1.26 1.27 15.2M
2023-05-04 1.27 1.29 1.26 1.28 18.4M
2023-05-03 1.27 1.28 1.25 1.27 10.4M
2023-05-02 1.24 1.29 1.23 1.27 22.6M
2023-04-28 1.25 1.26 1.23 1.24 16.3M
2023-04-27 1.24 1.25 1.24 1.24 8.2M
2023-04-26 1.24 1.25 1.23 1.24 12.5M
2023-04-25 1.25 1.26 1.23 1.24 24.5M
2023-04-24 1.24 1.25 1.23 1.25 8.6M
2023-04-21 1.24 1.24 1.22 1.23 7.6M
2023-04-20 1.24 1.25 1.23 1.23 12.6M
2023-04-19 1.22 1.24 1.22 1.24 11.4M
2023-04-18 1.23 1.24 1.21 1.22 13.7M
2023-04-17 1.23 1.24 1.22 1.22 10.2M
2023-04-14 1.21 1.24 1.21 1.23 17.3M
2023-04-13 1.20 1.22 1.19 1.21 24.6M
2023-04-12 1.21 1.21 1.19 1.20 17.5M
2023-04-11 1.21 1.21 1.20 1.20 9.0M
2023-04-10 1.21 1.21 1.20 1.21 10.6M
2023-04-06 1.23 1.23 1.20 1.21 14.6M
2023-04-05 1.24 1.25 1.22 1.23 17.0M
2023-04-04 1.22 1.25 1.21 1.23 25.8M
2023-04-03 1.21 1.22 1.20 1.21 16.1M
2023-03-31 1.22 1.22 1.19 1.20 30.0M
2023-03-30 1.20 1.23 1.20 1.21 28.7M
2023-03-29 1.22 1.24 1.20 1.24 21.1M
2023-03-28 1.23 1.23 1.20 1.21 36.2M
2023-03-27 1.25 1.25 1.21 1.22 26.3M
2023-03-24 1.25 1.27 1.23 1.24 31.9M
2023-03-23 1.20 1.26 1.19 1.25 30.6M
2023-03-22 1.20 1.23 1.19 1.20 41.9M
2023-03-21 1.20 1.20 1.16 1.19 40.7M
2023-03-20 1.21 1.21 1.17 1.18 32.9M
2023-03-17 1.24 1.25 1.22 1.22 34.4M
2023-03-16 1.24 1.25 1.21 1.22 31.3M
2023-03-15 1.25 1.27 1.24 1.24 18.6M
2023-03-14 1.28 1.28 1.23 1.24 34.7M
2023-03-13 1.32 1.32 1.28 1.28 28.4M
2023-03-10 1.33 1.34 1.30 1.31 24.3M
2023-03-09 1.33 1.34 1.32 1.33 9.9M
2023-03-08 1.32 1.35 1.31 1.32 21.7M
2023-03-07 1.35 1.35 1.30 1.33 25.0M
2023-03-06 1.36 1.36 1.33 1.35 25.4M
2023-03-03 1.34 1.37 1.33 1.35 36.2M
2023-03-02 1.32 1.35 1.32 1.34 44.4M
2023-03-01 1.29 1.34 1.28 1.32 24.0M
2023-02-28 1.31 1.31 1.28 1.29 20.4M
2023-02-27 1.31 1.31 1.29 1.31 12.2M
2023-02-24 1.33 1.34 1.31 1.32 12.7M
2023-02-23 1.34 1.36 1.32 1.33 38.0M
2023-02-22 1.31 1.35 1.30 1.35 58.2M
2023-02-21 1.28 1.31 1.27 1.31 20.3M
2023-02-20 1.29 1.30 1.27 1.28 14.4M
2023-02-17 1.29 1.29 1.27 1.29 14.1M
2023-02-16 1.29 1.30 1.29 1.30 13.8M
2023-02-15 1.28 1.29 1.26 1.29 21.6M
2023-02-14 1.24 1.28 1.24 1.27 23.9M
2023-02-13 1.25 1.26 1.22 1.24 24.0M
2023-02-10 1.25 1.25 1.23 1.25 14.6M
2023-02-09 1.30 1.30 1.24 1.24 53.0M
2023-02-08 1.30 1.33 1.29 1.29 26.0M
2023-02-07 1.29 1.32 1.29 1.30 27.6M
2023-02-06 1.30 1.30 1.28 1.29 12.2M
2023-02-03 1.31 1.32 1.29 1.30 22.8M
2023-02-02 1.31 1.33 1.29 1.30 30.6M
2023-02-01 1.30 1.32 1.29 1.30 41.1M
2023-01-31 1.25 1.29 1.25 1.29 42.3M
2023-01-30 1.26 1.26 1.24 1.24 17.7M
2023-01-27 1.28 1.31 1.24 1.25 62.2M
2023-01-26 1.25 1.28 1.24 1.27 46.3M
2023-01-25 1.25 1.26 1.23 1.24 34.6M
2023-01-20 1.23 1.25 1.22 1.23 18.1M
2023-01-19 1.22 1.24 1.21 1.22 13.0M
2023-01-18 1.22 1.24 1.21 1.22 21.9M
2023-01-17 1.22 1.23 1.21 1.22 15.8M
2023-01-16 1.24 1.24 1.20 1.21 40.7M
2023-01-13 1.26 1.26 1.21 1.24 60.0M
2023-01-12 1.23 1.26 1.22 1.25 43.9M
2023-01-11 1.19 1.23 1.19 1.22 28.7M
2023-01-10 1.21 1.24 1.18 1.18 59.3M
2023-01-09 1.23 1.24 1.19 1.21 68.2M
2023-01-06 1.19 1.26 1.19 1.23 62.2M
2023-01-05 1.18 1.20 1.14 1.18 82.9M
2023-01-04 1.26 1.28 1.18 1.20 93.9M
2023-01-03 1.36 1.36 1.26 1.28 77.6M