应流股份

603308
🏛️ 中国 →
32.80
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 33.30 33.39 32.82 32.85 915.7K
09:35 32.84 33.20 32.82 33.06 483.6K
09:40 33.06 33.09 32.70 32.77 617.9K
09:45 32.76 33.10 32.76 32.82 321.8K
09:50 32.84 32.84 32.65 32.65 578.9K
09:55 32.66 32.89 32.60 32.83 307.9K
10:00 32.82 32.88 32.72 32.86 131.0K
10:05 32.86 33.11 32.72 33.05 272.9K
10:10 33.03 33.09 32.91 33.00 154.1K
10:15 33.03 33.28 32.97 33.13 376.8K
10:20 33.13 33.23 32.97 33.22 175.4K
10:25 33.19 33.28 33.07 33.16 131.4K
10:30 33.16 33.26 33.03 33.24 222.4K
10:35 33.24 33.24 33.00 33.04 166.8K
10:40 33.05 33.19 32.99 33.17 94.6K
10:45 33.12 33.62 33.12 33.57 384.9K
10:50 33.64 34.09 33.64 33.70 1,166.1K
10:55 33.71 33.91 33.65 33.85 481.1K
11:00 33.81 33.91 33.79 33.89 378.6K
11:05 33.78 34.18 33.73 34.06 579.0K
11:10 34.01 34.03 33.77 33.78 196.0K
11:15 33.77 33.83 33.59 33.65 189.0K
11:20 33.61 33.65 33.51 33.52 149.9K
11:25 33.50 33.55 33.41 33.42 158.1K
13:00 33.40 33.50 33.34 33.34 172.1K
13:05 33.34 33.40 33.20 33.20 153.4K
13:10 33.19 33.38 33.10 33.26 430.0K
13:15 33.26 33.45 33.20 33.38 155.3K
13:20 33.37 33.47 33.31 33.38 146.5K
13:25 33.41 33.50 33.37 33.38 128.2K
13:30 33.38 33.39 33.13 33.17 253.1K
13:35 33.18 33.18 32.90 32.94 260.5K
13:40 32.94 32.97 32.86 32.86 186.1K
13:45 32.86 32.95 32.80 32.92 163.4K
13:50 32.91 32.91 32.71 32.71 224.6K
13:55 32.74 32.74 32.60 32.65 321.5K
14:00 32.62 32.93 32.56 32.83 419.6K
14:05 32.80 32.82 32.69 32.71 125.9K
14:10 32.69 32.71 32.60 32.61 164.3K
14:15 32.61 32.76 32.60 32.66 116.8K
14:20 32.65 32.94 32.63 32.69 248.7K
14:25 32.70 32.71 32.63 32.68 133.0K
14:30 32.70 32.83 32.57 32.59 267.6K
14:35 32.60 32.73 32.59 32.64 119.8K
14:40 32.61 32.76 32.61 32.74 136.4K
14:45 32.74 32.84 32.65 32.65 170.4K
14:50 32.64 32.66 32.56 32.59 259.9K
14:55 32.58 32.64 32.56 32.56 134.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 32.58 32.90 32.20 32.80 8.5M
2025-09-26 33.35 34.19 32.55 32.56 13.7M
2025-09-25 32.96 34.19 32.50 33.56 16.3M
2025-09-24 31.80 33.10 31.28 32.99 17.9M
2025-09-23 31.64 33.33 31.26 32.37 24.3M
2025-09-22 31.31 31.70 30.51 31.54 14.3M
2025-09-19 30.98 31.40 30.38 31.00 17.9M
2025-09-18 32.53 33.10 31.30 31.98 28.5M
2025-09-17 31.37 32.44 31.06 32.40 27.7M
2025-09-16 30.90 31.01 29.71 31.01 18.8M
2025-09-15 31.60 32.04 30.65 30.67 15.3M
2025-09-12 32.35 32.64 31.39 31.42 24.9M
2025-09-11 29.47 32.16 29.25 32.16 24.6M
2025-09-10 30.10 30.70 29.07 29.24 16.5M
2025-09-09 30.84 31.31 29.42 29.61 14.4M
2025-09-08 30.60 30.69 29.50 30.50 19.5M
2025-09-05 28.27 31.10 28.27 30.88 26.7M
2025-09-04 29.09 29.69 27.81 28.27 15.7M
2025-09-03 29.70 30.40 28.86 28.95 17.5M
2025-09-02 28.78 31.01 28.35 30.13 32.6M
2025-09-01 27.83 28.52 27.33 28.19 10.2M
2025-08-29 27.30 28.13 26.82 27.70 11.2M
2025-08-28 27.78 27.94 26.40 27.37 18.5M
2025-08-27 28.42 29.12 27.76 27.78 11.7M
2025-08-26 28.60 28.88 28.11 28.25 8.1M
2025-08-25 28.65 28.82 28.00 28.65 13.9M
2025-08-22 28.02 28.68 27.83 28.55 10.5M
2025-08-21 28.28 28.46 27.80 27.96 8.1M
2025-08-20 28.00 28.46 27.30 28.39 13.2M
2025-08-19 28.75 28.85 28.04 28.40 11.6M
2025-08-18 28.44 29.15 27.74 29.01 17.0M
2025-08-15 26.58 28.50 26.56 28.37 22.2M
2025-08-14 27.58 27.58 26.55 26.68 11.5M
2025-08-13 27.30 28.11 27.14 27.57 13.4M
2025-08-12 27.30 27.55 26.81 27.50 16.6M
2025-08-11 26.73 27.14 26.42 26.80 9.5M
2025-08-08 26.88 27.47 26.75 26.99 7.0M
2025-08-07 27.55 27.76 26.68 27.08 9.7M
2025-08-06 26.59 27.76 26.27 27.55 13.1M
2025-08-05 26.98 27.00 26.41 26.59 6.5M
2025-08-04 25.60 26.77 25.59 26.66 11.2M
2025-08-01 26.25 26.47 25.60 25.82 10.9M
2025-07-31 26.27 26.75 26.05 26.20 11.7M
2025-07-30 27.60 27.60 26.14 26.32 17.8M
2025-07-29 27.10 27.77 26.95 27.59 10.5M
2025-07-28 27.12 27.54 26.94 27.18 9.7M
2025-07-25 27.27 27.55 26.82 27.33 9.9M
2025-07-24 27.20 28.03 27.05 27.16 16.2M
2025-07-23 27.16 27.34 26.22 26.78 19.0M
2025-07-22 28.16 28.41 27.18 27.30 19.1M
2025-07-21 28.39 28.78 27.24 28.47 18.6M
2025-07-18 28.14 29.50 27.51 28.54 32.8M
2025-07-17 25.25 27.59 24.90 27.59 22.4M
2025-07-16 24.90 25.38 24.76 25.08 6.3M
2025-07-15 23.81 25.54 23.81 25.04 17.2M
2025-07-14 24.00 24.07 23.39 23.95 8.0M
2025-07-11 23.09 23.75 22.88 23.71 8.8M
2025-07-10 23.00 23.65 22.67 23.10 10.1M
2025-07-09 23.24 23.64 22.95 23.27 5.7M
2025-07-08 22.15 23.50 22.15 23.24 10.9M
2025-07-07 22.52 22.79 21.96 22.43 6.7M
2025-07-04 22.95 23.63 22.78 22.80 8.8M
2025-07-03 22.99 23.32 22.63 22.83 4.8M
2025-07-02 23.35 23.48 22.86 22.90 7.8M
2025-07-01 22.90 23.60 22.80 23.50 9.1M
2025-06-30 22.47 23.44 22.28 23.08 11.4M
2025-06-27 22.30 22.48 21.86 22.22 6.7M
2025-06-26 22.50 22.88 21.91 22.35 9.3M
2025-06-25 21.72 22.50 21.66 22.40 13.3M
2025-06-24 21.61 22.07 21.53 21.61 8.0M
2025-06-23 21.25 21.68 21.21 21.55 6.2M
2025-06-20 21.73 21.93 21.37 21.50 9.6M
2025-06-19 22.39 22.48 21.55 21.74 13.5M
2025-06-18 22.49 22.76 22.16 22.63 8.6M
2025-06-17 22.57 23.26 22.29 22.70 12.0M
2025-06-16 23.10 23.40 22.46 22.57 14.5M
2025-06-13 23.62 23.87 22.78 22.88 19.6M
2025-06-12 22.18 24.30 22.07 23.68 23.1M
2025-06-11 22.25 22.50 21.73 22.32 13.4M
2025-06-10 21.82 23.15 21.82 22.40 20.5M
2025-06-09 21.49 21.95 21.27 21.78 11.6M
2025-06-06 20.80 21.95 20.70 21.18 13.9M
2025-06-05 20.75 21.32 20.12 20.90 12.8M
2025-06-04 20.60 21.30 20.50 20.82 7.7M
2025-06-03 21.10 21.20 20.30 20.67 9.5M
2025-05-30 21.00 21.38 20.50 20.83 10.2M
2025-05-29 20.05 21.12 19.99 21.03 11.8M
2025-05-28 19.75 20.37 19.60 20.19 10.1M
2025-05-27 20.93 20.95 19.50 19.57 17.8M
2025-05-26 20.50 21.26 20.48 20.95 9.8M
2025-05-23 21.02 21.70 20.38 20.57 13.6M
2025-05-22 21.01 21.44 20.87 20.92 5.8M
2025-05-21 21.48 21.49 20.77 21.29 8.4M
2025-05-20 20.50 21.75 20.00 21.49 14.7M
2025-05-19 21.18 21.26 20.30 20.50 7.6M
2025-05-16 20.55 21.37 20.41 21.05 9.5M
2025-05-15 20.88 21.04 20.50 20.63 6.7M
2025-05-14 20.60 21.70 20.60 20.91 15.6M
2025-05-13 20.66 20.79 20.28 20.60 6.6M
2025-05-12 20.36 21.50 20.36 20.55 13.4M
2025-05-09 20.83 21.03 20.18 20.28 9.9M
2025-05-08 20.49 20.95 20.49 20.83 7.8M
2025-05-07 20.88 21.28 20.51 20.74 14.6M
2025-05-06 20.00 21.05 19.88 20.63 14.1M
2025-04-30 19.83 20.58 19.13 19.76 15.7M
2025-04-29 19.18 20.23 19.00 19.90 14.1M
2025-04-28 19.84 20.45 19.08 19.19 13.8M
2025-04-25 19.51 19.89 19.28 19.65 11.2M
2025-04-24 19.09 20.13 19.09 19.67 21.6M
2025-04-23 19.28 19.39 18.81 19.20 13.0M
2025-04-22 19.61 19.89 19.10 19.28 15.0M
2025-04-21 17.83 19.49 17.60 19.49 16.2M
2025-04-18 17.53 18.55 17.53 17.72 11.2M
2025-04-17 16.95 17.79 16.90 17.23 6.6M
2025-04-16 17.81 17.97 16.90 16.98 10.7M
2025-04-15 18.13 18.27 17.68 17.81 6.9M
2025-04-14 18.18 18.56 18.10 18.29 8.0M
2025-04-11 17.15 18.44 17.11 18.16 15.3M
2025-04-10 17.14 17.46 16.89 17.15 15.4M
2025-04-09 15.60 16.68 14.71 16.46 24.8M
2025-04-08 17.60 17.60 15.55 15.97 27.8M
2025-04-07 18.12 18.64 17.26 17.26 15.9M
2025-04-03 19.52 19.68 18.62 19.18 17.3M
2025-04-02 18.73 19.74 18.51 19.50 13.7M
2025-04-01 18.30 19.10 17.80 18.80 18.0M
2025-03-31 18.60 19.30 18.32 18.62 13.1M
2025-03-28 18.55 18.99 18.38 18.49 6.7M
2025-03-27 18.52 18.98 18.41 18.58 7.6M
2025-03-26 18.56 19.07 18.35 18.73 13.2M
2025-03-25 19.87 20.65 18.93 19.04 14.1M
2025-03-24 19.89 19.90 19.26 19.67 6.3M
2025-03-21 20.05 20.41 19.68 19.79 8.0M
2025-03-20 21.00 21.15 20.20 20.35 10.2M
2025-03-19 20.90 21.24 20.69 21.00 11.1M
2025-03-18 19.70 21.15 19.63 20.90 23.2M
2025-03-17 19.80 19.95 19.60 19.73 7.8M
2025-03-14 19.84 20.19 19.06 19.95 14.2M
2025-03-13 20.07 20.55 19.23 19.85 14.6M
2025-03-12 19.41 20.94 19.15 19.82 17.0M
2025-03-11 19.53 19.75 19.15 19.36 9.5M
2025-03-10 19.88 20.42 19.71 19.82 8.4M
2025-03-07 19.75 20.53 19.73 19.85 15.1M
2025-03-06 19.07 20.53 18.80 20.08 22.4M
2025-03-05 17.84 19.09 17.67 18.88 19.1M
2025-03-04 17.38 17.98 17.34 17.81 11.0M
2025-03-03 18.28 18.75 17.62 17.73 15.3M
2025-02-28 18.28 18.96 18.00 18.29 18.0M
2025-02-27 18.35 18.85 17.96 18.31 15.2M
2025-02-26 18.04 18.50 17.91 18.13 14.9M
2025-02-25 17.61 18.28 17.39 18.11 30.0M
2025-02-24 19.99 19.99 18.18 18.40 41.0M
2025-02-21 19.81 20.36 19.45 20.20 18.1M
2025-02-20 19.40 20.00 19.29 19.60 13.6M
2025-02-19 19.33 19.88 19.12 19.55 11.4M
2025-02-18 19.57 20.12 19.30 19.41 14.6M
2025-02-17 19.58 20.19 19.20 19.60 17.3M
2025-02-14 20.48 20.75 19.32 19.50 24.3M
2025-02-13 20.25 21.08 20.25 20.49 19.5M
2025-02-12 20.37 20.67 19.99 20.13 14.5M
2025-02-11 19.85 20.75 19.55 20.44 23.4M
2025-02-10 20.39 20.39 19.65 19.86 17.9M
2025-02-07 19.60 20.41 19.38 20.21 31.2M
2025-02-06 19.81 20.21 19.15 19.61 54.5M
2025-02-05 21.20 21.20 20.11 20.11 4.3M
2025-01-27 21.11 22.40 20.94 22.34 39.2M
2025-01-24 20.67 22.44 20.49 22.04 41.4M
2025-01-23 21.14 21.44 20.20 20.40 38.4M
2025-01-22 18.99 20.57 18.99 20.57 27.9M
2025-01-21 18.99 19.37 18.47 18.70 20.3M
2025-01-20 18.34 19.18 18.29 19.00 26.5M
2025-01-17 17.90 18.68 17.76 18.27 27.2M
2025-01-16 17.58 18.41 17.58 18.12 38.3M
2025-01-15 17.60 18.11 17.11 17.40 32.8M
2025-01-14 15.89 17.35 15.73 17.35 22.0M
2025-01-13 15.89 16.43 15.59 15.77 24.2M
2025-01-10 16.27 16.63 15.96 15.98 21.5M
2025-01-09 16.62 16.86 16.14 16.35 36.0M
2025-01-08 15.63 16.84 15.51 16.31 66.0M
2025-01-07 14.28 15.63 14.28 15.63 45.7M
2025-01-06 13.71 14.87 13.63 14.21 26.7M
2025-01-03 13.20 13.94 12.90 13.58 20.4M
2025-01-02 14.01 14.30 13.00 13.16 15.7M