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
2024-12-31 5.09 5.15 5.00 5.02 11.9M
2024-12-30 5.23 5.26 5.07 5.09 14.4M
2024-12-27 5.14 5.31 5.11 5.28 10.9M
2024-12-26 5.11 5.18 5.09 5.13 6.7M
2024-12-25 5.24 5.24 5.03 5.12 10.6M
2024-12-24 5.17 5.25 5.13 5.24 9.2M
2024-12-23 5.41 5.42 5.15 5.17 12.1M
2024-12-20 5.40 5.48 5.37 5.39 9.5M
2024-12-19 5.37 5.43 5.29 5.39 13.0M
2024-12-18 5.51 5.59 5.40 5.44 14.5M
2024-12-17 5.75 5.80 5.45 5.48 24.0M
2024-12-16 5.80 5.95 5.74 5.79 34.9M
2024-12-13 5.68 5.86 5.60 5.69 31.1M
2024-12-12 5.54 5.69 5.53 5.69 16.3M
2024-12-11 5.44 5.55 5.44 5.55 12.0M
2024-12-10 5.57 5.62 5.43 5.45 12.9M
2024-12-09 5.51 5.54 5.43 5.47 7.5M
2024-12-06 5.46 5.52 5.44 5.51 9.6M
2024-12-05 5.43 5.48 5.41 5.46 8.1M
2024-12-04 5.47 5.58 5.41 5.44 11.6M
2024-12-03 5.48 5.52 5.44 5.50 10.1M
2024-12-02 5.35 5.52 5.33 5.48 14.3M
2024-11-29 5.31 5.40 5.28 5.36 12.1M
2024-11-28 5.22 5.34 5.21 5.32 13.1M
2024-11-27 5.24 5.26 5.09 5.24 9.3M
2024-11-26 5.21 5.30 5.20 5.28 8.6M
2024-11-25 5.13 5.30 5.13 5.24 10.2M
2024-11-22 5.24 5.34 5.11 5.14 9.8M
2024-11-21 5.19 5.27 5.17 5.25 7.2M
2024-11-20 5.13 5.21 5.11 5.21 6.6M
2024-11-19 5.10 5.13 5.06 5.13 6.1M
2024-11-18 5.12 5.21 5.06 5.08 9.4M
2024-11-15 5.15 5.22 5.10 5.10 8.1M
2024-11-14 5.23 5.26 5.15 5.17 11.0M
2024-11-13 5.35 5.36 5.18 5.25 12.9M
2024-11-12 5.27 5.38 5.25 5.32 15.8M
2024-11-11 5.27 5.30 5.21 5.27 10.8M
2024-11-08 5.30 5.38 5.20 5.29 13.4M
2024-11-07 5.10 5.32 5.08 5.31 21.6M
2024-11-06 5.10 5.12 5.05 5.11 12.8M
2024-11-05 5.06 5.11 5.06 5.11 13.8M
2024-11-04 5.08 5.09 5.02 5.08 8.0M
2024-11-01 5.15 5.17 5.05 5.08 10.8M
2024-10-31 5.10 5.19 5.10 5.16 9.5M
2024-10-30 5.09 5.16 5.07 5.12 7.5M
2024-10-29 5.24 5.24 5.08 5.09 10.3M
2024-10-28 5.08 5.18 5.05 5.18 11.1M
2024-10-25 5.08 5.10 5.05 5.07 8.1M
2024-10-24 5.07 5.09 5.03 5.06 6.1M
2024-10-23 5.11 5.14 5.03 5.06 8.9M
2024-10-22 5.09 5.13 5.05 5.09 8.9M
2024-10-21 5.01 5.12 4.98 5.09 15.5M
2024-10-18 4.88 5.00 4.87 5.00 9.5M
2024-10-17 4.90 5.00 4.89 4.91 7.8M
2024-10-16 4.78 4.91 4.78 4.91 7.3M
2024-10-15 4.90 4.91 4.82 4.82 7.5M
2024-10-14 4.89 4.95 4.86 4.92 8.7M
2024-10-11 4.95 5.00 4.84 4.87 8.0M
2024-10-10 4.91 5.03 4.87 4.95 11.1M
2024-10-09 5.24 5.24 4.87 4.89 18.5M
2024-10-08 5.93 5.93 5.23 5.36 31.6M
2024-09-30 5.16 5.45 5.06 5.45 27.7M
2024-09-27 4.87 5.06 4.79 5.03 18.6M
2024-09-26 4.68 4.84 4.68 4.83 10.3M
2024-09-25 4.68 4.78 4.67 4.71 7.8M
2024-09-24 4.52 4.67 4.51 4.67 6.1M
2024-09-23 4.50 4.53 4.48 4.52 1.8M
2024-09-20 4.52 4.54 4.48 4.52 2.3M
2024-09-19 4.43 4.53 4.42 4.52 4.1M
2024-09-18 4.48 4.48 4.36 4.42 2.8M
2024-09-13 4.49 4.50 4.44 4.50 2.5M
2024-09-12 4.53 4.53 4.47 4.48 2.7M
2024-09-11 4.56 4.56 4.43 4.51 3.9M
2024-09-10 4.58 4.63 4.49 4.57 4.3M
2024-09-09 4.58 4.64 4.53 4.63 3.2M
2024-09-06 4.55 4.63 4.54 4.58 3.6M
2024-09-05 4.55 4.57 4.52 4.55 2.3M
2024-09-04 4.58 4.61 4.52 4.52 2.8M
2024-09-03 4.60 4.63 4.55 4.59 3.0M
2024-09-02 4.65 4.68 4.60 4.60 4.2M
2024-08-30 4.60 4.69 4.58 4.64 5.3M
2024-08-29 4.62 4.62 4.57 4.60 3.4M
2024-08-28 4.60 4.66 4.60 4.62 2.5M
2024-08-27 4.63 4.63 4.59 4.61 2.1M
2024-08-26 4.61 4.64 4.56 4.64 2.2M
2024-08-23 4.65 4.65 4.57 4.61 2.3M
2024-08-22 4.65 4.68 4.62 4.66 2.6M
2024-08-21 4.63 4.68 4.62 4.67 2.7M
2024-08-20 4.75 4.75 4.61 4.68 4.7M
2024-08-19 4.70 4.78 4.68 4.75 4.6M
2024-08-16 4.70 4.72 4.67 4.70 3.3M
2024-08-15 4.66 4.71 4.63 4.69 3.2M
2024-08-14 4.68 4.69 4.65 4.66 2.0M
2024-08-13 4.69 4.69 4.63 4.68 2.7M
2024-08-12 4.73 4.73 4.65 4.67 3.7M
2024-08-09 4.83 4.85 4.73 4.73 5.4M
2024-08-08 4.80 4.93 4.79 4.83 7.1M
2024-08-07 4.95 4.95 4.83 4.85 6.2M
2024-08-06 4.95 4.99 4.82 4.95 12.0M
2024-08-05 4.95 5.14 4.92 4.94 16.6M
2024-08-02 4.98 5.01 4.89 4.91 8.9M
2024-08-01 4.83 5.20 4.80 4.99 17.5M
2024-07-31 4.78 4.91 4.76 4.87 8.5M
2024-07-30 4.71 4.79 4.68 4.77 4.4M
2024-07-29 4.70 4.78 4.61 4.75 6.3M
2024-07-26 4.59 4.93 4.58 4.74 9.4M
2024-07-25 4.51 4.65 4.48 4.60 3.7M
2024-07-24 4.59 4.67 4.50 4.51 4.3M
2024-07-23 4.65 4.73 4.64 4.67 2.9M
2024-07-22 4.71 4.71 4.64 4.68 2.4M
2024-07-19 4.73 4.75 4.67 4.72 5.7M
2024-07-18 4.65 4.84 4.58 4.81 6.6M
2024-07-17 4.68 4.74 4.64 4.66 3.1M
2024-07-16 4.68 4.74 4.61 4.72 4.5M
2024-07-15 4.72 4.75 4.63 4.72 3.1M
2024-07-12 4.78 4.87 4.72 4.75 5.3M
2024-07-11 4.70 4.81 4.68 4.78 5.3M
2024-07-10 4.56 4.69 4.56 4.66 2.9M
2024-07-09 4.64 4.68 4.49 4.61 2.6M
2024-07-08 4.73 4.73 4.60 4.62 2.3M
2024-07-05 4.69 4.74 4.65 4.71 1.7M
2024-07-04 4.84 4.85 4.69 4.72 4.2M
2024-07-03 4.89 4.90 4.83 4.86 3.9M
2024-07-02 4.85 4.90 4.83 4.87 3.0M
2024-07-01 4.82 4.87 4.80 4.86 4.3M
2024-06-28 4.78 4.84 4.76 4.83 3.8M
2024-06-27 4.78 4.82 4.77 4.80 2.6M
2024-06-26 4.73 4.80 4.70 4.80 2.3M
2024-06-25 4.70 4.75 4.67 4.73 2.5M
2024-06-24 4.76 4.77 4.64 4.68 3.2M
2024-06-21 4.76 4.82 4.73 4.80 2.8M
2024-06-20 4.78 4.80 4.74 4.75 2.1M
2024-06-19 4.81 4.81 4.77 4.80 1.9M
2024-06-18 4.77 4.81 4.75 4.81 2.3M
2024-06-17 4.79 4.80 4.75 4.76 2.9M
2024-06-14 4.75 4.85 4.74 4.75 7.2M
2024-06-13 4.81 4.86 4.80 4.85 3.7M
2024-06-12 4.78 4.83 4.74 4.82 2.5M
2024-06-11 4.81 4.81 4.72 4.78 2.7M
2024-06-07 4.67 4.82 4.67 4.81 4.7M
2024-06-06 4.77 4.79 4.64 4.65 4.4M
2024-06-05 4.79 4.82 4.74 4.80 2.4M
2024-06-04 4.79 4.82 4.72 4.81 2.6M
2024-06-03 4.87 4.87 4.73 4.77 4.1M
2024-05-31 4.85 4.87 4.84 4.85 2.3M
2024-05-30 4.89 4.90 4.83 4.84 4.4M
2024-05-29 4.90 4.92 4.87 4.91 3.1M
2024-05-28 4.90 4.94 4.87 4.89 2.6M
2024-05-27 4.93 4.94 4.87 4.91 3.1M
2024-05-24 4.90 4.94 4.89 4.92 3.3M
2024-05-23 4.99 4.99 4.89 4.94 5.7M
2024-05-22 5.02 5.02 4.95 5.00 8.4M
2024-05-21 5.00 5.10 4.98 5.02 10.1M
2024-05-20 5.05 5.08 5.01 5.05 16.4M
2024-05-17 4.96 4.96 4.91 4.95 5.4M
2024-05-16 4.89 4.98 4.87 4.94 7.3M
2024-05-15 4.92 4.92 4.86 4.87 3.4M
2024-05-14 4.89 4.92 4.87 4.91 3.3M
2024-05-13 4.94 4.94 4.86 4.88 5.7M
2024-05-10 4.94 4.99 4.90 4.96 8.6M
2024-05-09 4.91 4.96 4.91 4.94 4.3M
2024-05-08 4.99 4.99 4.91 4.91 6.2M
2024-05-07 5.00 5.01 4.93 4.99 8.3M
2024-05-06 5.01 5.04 4.97 5.00 9.6M
2024-04-30 5.08 5.09 4.95 4.99 11.8M
2024-04-29 5.07 5.09 4.99 5.09 12.0M
2024-04-26 5.08 5.16 5.02 5.07 11.9M
2024-04-25 4.97 5.15 4.95 5.06 12.5M
2024-04-24 4.89 5.13 4.88 5.02 16.4M
2024-04-23 5.00 5.03 4.88 4.89 14.0M
2024-04-22 5.16 5.18 4.82 5.04 25.4M
2024-04-19 5.30 5.30 5.07 5.09 28.6M
2024-04-18 5.35 5.53 5.31 5.38 41.0M
2024-04-17 5.37 5.79 5.37 5.72 43.1M
2024-04-16 5.46 5.58 5.25 5.26 21.3M
2024-04-15 5.67 5.69 5.43 5.59 19.7M
2024-04-12 5.54 5.73 5.52 5.68 22.4M
2024-04-11 5.39 5.56 5.39 5.53 15.2M
2024-04-10 5.49 5.55 5.36 5.44 17.0M
2024-04-09 5.33 5.58 5.30 5.52 17.8M
2024-04-08 5.27 5.39 5.27 5.36 12.4M
2024-04-03 5.23 5.29 5.22 5.27 6.6M
2024-04-02 5.18 5.25 5.17 5.24 7.2M
2024-04-01 5.18 5.22 5.14 5.19 7.4M
2024-03-29 5.05 5.18 5.03 5.17 8.6M
2024-03-28 4.99 5.08 4.98 5.02 6.0M
2024-03-27 5.05 5.11 4.98 4.99 6.7M
2024-03-26 5.05 5.10 4.99 5.08 6.9M
2024-03-25 5.15 5.18 5.03 5.05 8.0M
2024-03-22 5.18 5.22 5.12 5.16 8.0M
2024-03-21 5.11 5.21 5.10 5.20 7.8M
2024-03-20 5.05 5.10 5.04 5.10 5.6M
2024-03-19 5.02 5.09 5.01 5.04 7.0M
2024-03-18 4.98 5.03 4.95 5.02 5.9M
2024-03-15 4.96 4.99 4.93 4.98 5.9M
2024-03-14 4.92 4.97 4.89 4.96 7.8M
2024-03-13 4.98 4.98 4.91 4.93 5.5M
2024-03-12 4.94 4.98 4.90 4.97 8.2M
2024-03-11 4.84 4.96 4.84 4.96 6.6M
2024-03-08 4.89 4.89 4.81 4.87 4.7M
2024-03-07 4.86 4.92 4.83 4.87 5.5M
2024-03-06 4.82 4.88 4.80 4.86 5.1M
2024-03-05 4.90 4.91 4.84 4.85 4.4M
2024-03-04 4.93 4.96 4.87 4.92 6.4M
2024-03-01 4.90 4.92 4.86 4.92 6.1M
2024-02-29 4.75 4.89 4.72 4.89 7.2M
2024-02-28 4.99 5.06 4.77 4.78 13.0M
2024-02-27 4.90 4.98 4.86 4.98 6.9M
2024-02-26 4.80 4.96 4.77 4.91 11.2M
2024-02-23 4.81 4.83 4.76 4.80 8.4M
2024-02-22 4.75 4.83 4.73 4.81 8.9M
2024-02-21 4.65 4.79 4.62 4.78 11.8M
2024-02-20 4.68 4.70 4.60 4.67 6.8M
2024-02-19 4.65 4.74 4.60 4.69 12.2M
2024-02-08 4.36 4.60 4.33 4.59 15.4M
2024-02-07 4.28 4.38 4.13 4.31 18.5M
2024-02-06 4.07 4.32 3.86 4.25 18.7M
2024-02-05 4.50 4.52 4.11 4.16 20.9M
2024-02-02 4.68 4.85 4.44 4.57 14.9M
2024-02-01 4.83 4.84 4.61 4.70 14.3M
2024-01-31 5.06 5.08 4.81 4.87 12.3M
2024-01-30 5.17 5.26 5.08 5.10 9.2M
2024-01-29 5.35 5.38 5.18 5.18 10.2M
2024-01-26 5.22 5.39 5.20 5.33 17.8M
2024-01-25 5.05 5.23 4.98 5.22 20.7M
2024-01-24 5.18 5.18 4.85 5.08 26.7M
2024-01-23 4.98 4.98 4.69 4.86 16.6M
2024-01-22 5.18 5.18 4.81 5.00 13.1M
2024-01-19 5.18 5.32 5.12 5.22 9.2M
2024-01-18 5.26 5.32 5.05 5.19 11.2M
2024-01-17 5.44 5.47 5.31 5.33 12.0M
2024-01-16 5.43 5.49 5.40 5.47 14.6M
2024-01-15 5.35 5.46 5.33 5.44 8.6M
2024-01-12 5.32 5.43 5.30 5.35 6.8M
2024-01-11 5.32 5.37 5.28 5.33 6.2M
2024-01-10 5.37 5.38 5.30 5.32 6.4M
2024-01-09 5.28 5.43 5.27 5.39 8.8M
2024-01-08 5.32 5.40 5.27 5.28 7.9M
2024-01-05 5.48 5.50 5.31 5.33 11.0M
2024-01-04 5.35 5.49 5.33 5.47 11.0M
2024-01-03 5.29 5.37 5.29 5.36 7.8M
2024-01-02 5.27 5.34 5.17 5.29 9.4M