宜昌交运

002627
🏛️ 中国 →
6.01
最后更新: 2025-09-30
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 5.23 5.34 5.20 5.34 8.2M
2023-12-28 5.22 5.25 5.15 5.23 6.8M
2023-12-27 5.26 5.28 5.16 5.21 4.7M
2023-12-26 5.29 5.34 5.21 5.22 6.2M
2023-12-25 5.43 5.44 5.25 5.30 8.0M
2023-12-22 5.53 5.55 5.40 5.42 5.7M
2023-12-21 5.49 5.53 5.41 5.51 5.4M
2023-12-20 5.56 5.56 5.48 5.49 6.7M
2023-12-19 5.52 5.59 5.49 5.56 8.0M
2023-12-18 5.55 5.58 5.49 5.51 6.5M
2023-12-15 5.59 5.62 5.53 5.56 6.6M
2023-12-14 5.54 5.65 5.53 5.60 7.9M
2023-12-13 5.52 5.61 5.52 5.54 6.2M
2023-12-12 5.45 5.54 5.43 5.53 5.2M
2023-12-11 5.38 5.47 5.34 5.46 7.9M
2023-12-08 5.50 5.55 5.39 5.41 7.7M
2023-12-07 5.59 5.59 5.50 5.52 7.0M
2023-12-06 5.55 5.61 5.53 5.57 6.6M
2023-12-05 5.60 5.64 5.55 5.58 8.4M
2023-12-04 5.56 5.65 5.52 5.61 9.2M
2023-12-01 5.51 5.57 5.51 5.53 6.5M
2023-11-30 5.55 5.56 5.48 5.52 6.5M
2023-11-29 5.50 5.57 5.48 5.55 9.1M
2023-11-28 5.46 5.52 5.44 5.50 7.8M
2023-11-27 5.44 5.48 5.42 5.47 7.5M
2023-11-24 5.42 5.44 5.37 5.42 4.7M
2023-11-23 5.40 5.44 5.37 5.38 4.8M
2023-11-22 5.37 5.44 5.35 5.40 5.8M
2023-11-21 5.34 5.40 5.34 5.38 5.0M
2023-11-20 5.31 5.35 5.30 5.34 3.5M
2023-11-17 5.28 5.33 5.26 5.31 3.3M
2023-11-16 5.30 5.33 5.27 5.29 3.7M
2023-11-15 5.33 5.33 5.28 5.29 3.6M
2023-11-14 5.31 5.34 5.28 5.31 3.6M
2023-11-13 5.34 5.34 5.27 5.31 3.5M
2023-11-10 5.28 5.33 5.24 5.31 4.6M
2023-11-09 5.29 5.32 5.26 5.30 3.6M
2023-11-08 5.29 5.34 5.26 5.29 3.9M
2023-11-07 5.26 5.30 5.23 5.27 3.5M
2023-11-06 5.26 5.29 5.23 5.28 3.9M
2023-11-03 5.25 5.30 5.23 5.25 4.0M
2023-11-02 5.27 5.29 5.23 5.25 4.8M
2023-11-01 5.22 5.26 5.19 5.25 4.0M
2023-10-31 5.20 5.24 5.16 5.22 4.5M
2023-10-30 5.18 5.25 5.17 5.22 5.5M
2023-10-27 5.18 5.22 5.16 5.17 4.6M
2023-10-26 5.15 5.22 5.14 5.19 6.5M
2023-10-25 5.03 5.20 5.02 5.16 10.0M
2023-10-24 4.96 5.07 4.89 5.03 13.3M
2023-10-23 5.08 5.15 5.03 5.14 7.3M
2023-10-20 5.09 5.14 5.07 5.09 3.3M
2023-10-19 5.13 5.18 5.08 5.09 3.5M
2023-10-18 5.22 5.24 5.14 5.17 4.3M
2023-10-17 5.26 5.29 5.22 5.24 3.2M
2023-10-16 5.23 5.30 5.21 5.27 4.7M
2023-10-13 5.29 5.31 5.22 5.23 4.0M
2023-10-12 5.26 5.34 5.26 5.31 4.6M
2023-10-11 5.32 5.34 5.24 5.26 5.1M
2023-10-10 5.34 5.40 5.30 5.31 5.5M
2023-10-09 5.48 5.48 5.30 5.35 9.5M
2023-09-28 5.43 5.51 5.43 5.49 7.4M
2023-09-27 5.39 5.44 5.39 5.41 4.3M
2023-09-26 5.44 5.45 5.39 5.41 3.8M
2023-09-25 5.44 5.48 5.42 5.44 4.5M
2023-09-22 5.42 5.48 5.41 5.47 5.1M
2023-09-21 5.48 5.48 5.41 5.43 5.4M
2023-09-20 5.52 5.53 5.44 5.44 6.8M
2023-09-19 5.52 5.56 5.50 5.54 8.4M
2023-09-18 5.49 5.58 5.44 5.58 12.0M
2023-09-15 5.44 5.53 5.43 5.50 7.6M
2023-09-14 5.47 5.47 5.39 5.44 4.5M
2023-09-13 5.48 5.51 5.43 5.45 4.9M
2023-09-12 5.47 5.50 5.46 5.49 4.3M
2023-09-11 5.47 5.49 5.44 5.48 4.2M
2023-09-08 5.42 5.47 5.38 5.44 4.9M
2023-09-07 5.46 5.50 5.43 5.43 4.1M
2023-09-06 5.45 5.49 5.44 5.46 3.8M
2023-09-05 5.49 5.52 5.45 5.48 5.3M
2023-09-04 5.34 5.50 5.33 5.49 8.3M
2023-09-01 5.34 5.37 5.28 5.34 4.2M
2023-08-31 5.38 5.42 5.29 5.32 5.5M
2023-08-30 5.40 5.46 5.38 5.40 5.3M
2023-08-29 5.40 5.44 5.35 5.43 5.3M
2023-08-28 5.46 5.50 5.35 5.36 10.0M
2023-08-25 5.34 5.42 5.26 5.28 5.2M
2023-08-24 5.30 5.40 5.28 5.36 4.4M
2023-08-23 5.39 5.39 5.29 5.29 3.9M
2023-08-22 5.42 5.46 5.30 5.37 5.8M
2023-08-21 5.44 5.50 5.40 5.42 4.6M
2023-08-18 5.49 5.55 5.45 5.46 5.2M
2023-08-17 5.43 5.50 5.39 5.49 4.2M
2023-08-16 5.49 5.49 5.40 5.44 3.0M
2023-08-15 5.48 5.53 5.44 5.47 4.1M
2023-08-14 5.39 5.52 5.35 5.51 6.8M
2023-08-11 5.47 5.54 5.42 5.42 4.9M
2023-08-10 5.40 5.48 5.38 5.47 3.0M
2023-08-09 5.46 5.47 5.38 5.39 4.2M
2023-08-08 5.49 5.50 5.43 5.46 5.2M
2023-08-07 5.51 5.52 5.46 5.49 4.6M
2023-08-04 5.62 5.63 5.51 5.51 6.6M
2023-08-03 5.61 5.64 5.57 5.59 3.8M
2023-08-02 5.60 5.65 5.58 5.61 5.6M
2023-08-01 5.62 5.75 5.60 5.64 7.9M
2023-07-31 5.58 5.63 5.56 5.62 7.3M
2023-07-28 5.55 5.60 5.53 5.58 4.3M
2023-07-27 5.56 5.61 5.54 5.58 3.5M
2023-07-26 5.54 5.59 5.53 5.58 4.4M
2023-07-25 5.58 5.60 5.54 5.56 5.0M
2023-07-24 5.55 5.59 5.52 5.56 3.7M
2023-07-21 5.51 5.56 5.51 5.54 4.9M
2023-07-20 5.54 5.56 5.51 5.51 3.6M
2023-07-19 5.50 5.56 5.50 5.55 4.1M
2023-07-18 5.51 5.55 5.47 5.52 4.2M
2023-07-17 5.54 5.57 5.47 5.52 5.2M
2023-07-14 5.52 5.55 5.47 5.53 9.1M
2023-07-13 5.39 5.51 5.38 5.50 11.6M
2023-07-12 5.42 5.44 5.34 5.36 8.4M
2023-07-11 5.47 5.52 5.41 5.45 14.6M
2023-07-10 5.29 5.44 5.28 5.44 8.8M
2023-07-07 5.27 5.34 5.25 5.29 3.1M
2023-07-06 5.26 5.30 5.25 5.28 2.5M
2023-07-05 5.28 5.31 5.25 5.28 3.4M
2023-07-04 5.28 5.32 5.26 5.30 3.1M
2023-07-03 5.20 5.31 5.20 5.28 3.5M
2023-06-30 5.17 5.24 5.17 5.22 3.0M
2023-06-29 5.21 5.24 5.15 5.17 2.7M
2023-06-28 5.20 5.24 5.13 5.23 3.4M
2023-06-27 5.04 5.20 5.03 5.20 5.3M
2023-06-26 5.22 5.22 5.03 5.05 6.7M
2023-06-21 5.22 5.25 5.20 5.23 4.2M
2023-06-20 5.29 5.32 5.22 5.23 5.9M
2023-06-19 5.39 5.39 5.28 5.29 4.9M
2023-06-16 5.38 5.41 5.36 5.37 4.0M
2023-06-15 5.40 5.41 5.36 5.38 3.5M
2023-06-14 5.42 5.43 5.38 5.41 2.9M
2023-06-13 5.43 5.46 5.39 5.41 3.2M
2023-06-12 5.43 5.44 5.36 5.42 2.8M
2023-06-09 5.44 5.44 5.38 5.43 4.5M
2023-06-08 5.45 5.45 5.37 5.44 4.7M
2023-06-07 5.33 5.45 5.30 5.42 8.4M
2023-06-06 5.38 5.40 5.29 5.32 3.7M
2023-06-05 5.33 5.45 5.32 5.38 4.7M
2023-06-02 5.34 5.37 5.32 5.34 2.9M
2023-06-01 5.35 5.38 5.31 5.34 4.1M
2023-05-31 5.25 5.38 5.22 5.35 6.7M
2023-05-30 5.23 5.26 5.18 5.25 3.2M
2023-05-29 5.24 5.27 5.18 5.24 2.9M
2023-05-26 5.24 5.26 5.19 5.24 4.9M
2023-05-25 5.29 5.31 5.22 5.26 3.7M
2023-05-24 5.38 5.38 5.27 5.29 4.5M
2023-05-23 5.41 5.44 5.35 5.36 2.6M
2023-05-22 5.39 5.44 5.38 5.44 3.8M
2023-05-19 5.37 5.41 5.34 5.39 2.3M
2023-05-18 5.40 5.42 5.36 5.37 3.0M
2023-05-17 5.37 5.40 5.34 5.40 2.4M
2023-05-16 5.43 5.44 5.35 5.37 3.3M
2023-05-15 5.38 5.44 5.34 5.43 5.3M
2023-05-12 5.37 5.43 5.34 5.39 4.2M
2023-05-11 5.34 5.38 5.30 5.36 3.4M
2023-05-10 5.34 5.37 5.29 5.32 4.9M
2023-05-09 5.43 5.47 5.35 5.35 6.4M
2023-05-08 5.41 5.46 5.39 5.39 5.3M
2023-05-05 5.43 5.47 5.39 5.44 4.8M
2023-05-04 5.48 5.54 5.39 5.46 7.6M
2023-04-28 5.43 5.51 5.42 5.51 6.3M
2023-04-27 5.40 5.46 5.37 5.43 5.1M
2023-04-26 5.32 5.46 5.32 5.41 5.4M
2023-04-25 5.38 5.44 5.23 5.31 6.5M
2023-04-24 5.36 5.44 5.23 5.41 5.9M
2023-04-21 5.51 5.53 5.36 5.37 6.6M
2023-04-20 5.58 5.59 5.47 5.49 8.4M
2023-04-19 5.58 5.62 5.50 5.62 8.7M
2023-04-18 5.73 5.73 5.58 5.60 9.7M
2023-04-17 5.62 5.72 5.62 5.70 11.5M
2023-04-14 5.83 5.85 5.56 5.59 19.0M
2023-04-13 5.59 5.77 5.57 5.75 16.0M
2023-04-12 5.59 5.63 5.55 5.59 6.1M
2023-04-11 5.58 5.70 5.56 5.60 6.8M
2023-04-10 5.62 5.66 5.56 5.57 7.6M
2023-04-07 5.56 5.67 5.55 5.63 5.8M
2023-04-06 5.69 5.69 5.54 5.56 12.3M
2023-04-04 5.81 5.82 5.66 5.70 11.7M
2023-04-03 5.78 5.82 5.76 5.78 6.1M
2023-03-31 5.79 5.79 5.74 5.78 5.4M
2023-03-30 5.79 5.80 5.71 5.76 7.7M
2023-03-29 5.84 5.94 5.75 5.78 11.1M
2023-03-28 5.82 5.90 5.76 5.85 8.9M
2023-03-27 5.79 5.85 5.74 5.81 8.1M
2023-03-24 5.69 5.79 5.67 5.78 10.9M
2023-03-23 5.72 5.72 5.64 5.69 8.2M
2023-03-22 5.71 5.74 5.67 5.72 7.9M
2023-03-21 5.65 5.73 5.60 5.70 9.8M
2023-03-20 5.65 5.65 5.58 5.62 9.8M
2023-03-17 5.65 5.68 5.62 5.65 6.8M
2023-03-16 5.66 5.67 5.59 5.64 10.0M
2023-03-15 5.58 5.69 5.52 5.68 16.5M
2023-03-14 5.53 5.70 5.49 5.58 16.0M
2023-03-13 5.45 5.57 5.40 5.56 12.5M
2023-03-10 5.53 5.63 5.48 5.49 9.9M
2023-03-09 5.57 5.57 5.49 5.54 5.9M
2023-03-08 5.50 5.57 5.48 5.55 6.1M
2023-03-07 5.60 5.63 5.47 5.48 12.6M
2023-03-06 5.56 5.64 5.53 5.63 10.9M
2023-03-03 5.53 5.58 5.47 5.55 8.0M
2023-03-02 5.46 5.54 5.45 5.50 8.6M
2023-03-01 5.49 5.49 5.45 5.46 5.3M
2023-02-28 5.42 5.48 5.39 5.47 8.3M
2023-02-27 5.35 5.47 5.33 5.42 8.3M
2023-02-24 5.36 5.40 5.31 5.36 4.6M
2023-02-23 5.43 5.43 5.36 5.37 4.5M
2023-02-22 5.39 5.41 5.36 5.40 4.0M
2023-02-21 5.40 5.42 5.36 5.40 6.2M
2023-02-20 5.40 5.40 5.32 5.40 6.6M
2023-02-17 5.36 5.45 5.36 5.41 10.8M
2023-02-16 5.48 5.52 5.31 5.35 17.2M
2023-02-15 5.31 5.46 5.28 5.45 20.0M
2023-02-14 5.38 5.38 5.29 5.31 6.0M
2023-02-13 5.27 5.33 5.27 5.32 8.0M
2023-02-10 5.25 5.28 5.22 5.27 4.9M
2023-02-09 5.20 5.24 5.18 5.24 6.0M
2023-02-08 5.26 5.26 5.21 5.21 4.9M
2023-02-07 5.29 5.29 5.24 5.26 6.1M
2023-02-06 5.25 5.33 5.24 5.28 7.3M
2023-02-03 5.30 5.31 5.25 5.28 6.5M
2023-02-02 5.26 5.30 5.22 5.30 10.0M
2023-02-01 5.27 5.28 5.20 5.27 10.0M
2023-01-31 5.32 5.32 5.20 5.27 10.4M
2023-01-30 5.40 5.44 5.31 5.32 11.7M
2023-01-20 5.30 5.33 5.26 5.33 8.7M
2023-01-19 5.25 5.37 5.24 5.30 10.1M
2023-01-18 5.28 5.30 5.21 5.23 7.6M
2023-01-17 5.17 5.29 5.15 5.28 13.9M
2023-01-16 5.19 5.20 5.13 5.17 7.7M
2023-01-13 5.10 5.21 5.10 5.19 9.1M
2023-01-12 5.23 5.24 5.09 5.10 10.2M
2023-01-11 5.22 5.25 5.17 5.22 7.9M
2023-01-10 5.34 5.35 5.21 5.22 14.6M
2023-01-09 5.35 5.40 5.32 5.34 11.8M
2023-01-06 5.61 5.62 5.32 5.32 37.9M
2023-01-05 5.76 5.76 5.52 5.66 34.6M
2023-01-04 5.75 5.84 5.66 5.73 32.9M
2023-01-03 6.01 6.10 5.72 5.80 52.0M