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
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
2021-12-31 22.32 22.53 21.95 22.32 5.2M
2021-12-30 21.89 22.90 21.80 22.32 7.1M
2021-12-29 21.98 22.29 21.75 22.00 4.2M
2021-12-28 22.75 22.75 21.65 21.94 8.6M
2021-12-27 22.35 23.19 22.31 22.75 6.5M
2021-12-24 22.28 23.43 22.07 22.90 11.6M
2021-12-23 21.91 22.40 21.88 22.17 6.2M
2021-12-22 22.30 22.35 21.76 22.05 6.3M
2021-12-21 22.50 22.83 21.98 22.22 7.0M
2021-12-20 23.11 23.35 22.38 22.50 7.1M
2021-12-17 23.74 23.74 22.95 23.29 7.8M
2021-12-16 23.50 24.29 23.24 23.46 13.0M
2021-12-15 24.44 24.50 23.09 23.24 9.6M
2021-12-14 23.72 25.05 23.69 24.44 8.6M
2021-12-13 24.30 24.53 23.33 24.00 8.5M
2021-12-10 23.84 23.88 23.15 23.68 7.3M
2021-12-09 24.15 24.20 23.50 23.68 10.3M
2021-12-08 24.10 24.24 23.71 24.10 12.1M
2021-12-07 25.12 25.30 23.77 24.10 14.1M
2021-12-06 24.28 25.65 24.15 24.83 33.0M
2021-12-03 22.00 23.67 21.62 23.46 20.1M
2021-12-02 22.80 22.91 21.88 22.02 7.3M
2021-12-01 22.50 23.20 22.15 22.87 11.3M
2021-11-30 21.20 23.20 21.16 22.44 18.5M
2021-11-29 20.90 21.49 20.71 21.10 8.2M
2021-11-26 21.63 21.87 20.90 21.14 7.2M
2021-11-25 21.82 22.15 21.50 21.63 5.7M
2021-11-24 22.77 23.00 21.85 21.91 7.7M
2021-11-23 22.17 23.50 22.17 22.56 12.7M
2021-11-22 21.79 22.50 21.70 22.28 8.0M
2021-11-19 21.74 22.03 21.51 21.79 5.7M
2021-11-18 20.85 22.06 20.62 21.85 12.6M
2021-11-17 20.40 21.08 20.36 21.00 7.0M
2021-11-16 20.80 21.06 20.33 20.50 5.1M
2021-11-15 21.41 21.78 20.71 20.86 4.5M
2021-11-12 21.00 21.99 20.81 21.60 5.6M
2021-11-11 20.97 21.22 20.85 21.08 3.4M
2021-11-10 21.03 21.58 20.93 21.08 2.7M
2021-11-09 20.56 21.47 20.55 21.30 2.8M
2021-11-08 21.60 21.65 20.67 20.90 5.8M
2021-11-05 22.39 22.45 21.65 21.65 4.6M
2021-11-04 20.90 22.33 20.55 22.25 8.3M
2021-11-03 20.46 20.92 20.20 20.57 3.9M
2021-11-02 20.08 20.57 19.78 20.48 6.3M
2021-11-01 19.79 20.21 19.55 20.05 3.2M
2021-10-29 19.71 20.23 19.53 19.84 6.1M
2021-10-28 21.07 21.54 19.38 19.76 10.7M
2021-10-27 22.39 22.44 20.65 21.43 11.8M
2021-10-26 22.42 23.53 22.33 22.78 6.4M
2021-10-25 22.60 22.93 22.19 22.44 2.3M
2021-10-22 22.80 22.86 22.05 22.66 3.7M
2021-10-21 22.76 23.22 22.55 22.91 4.6M
2021-10-20 22.59 23.05 22.40 22.76 3.6M
2021-10-19 22.67 22.72 22.01 22.60 2.4M
2021-10-18 22.87 23.00 22.49 22.76 2.9M
2021-10-15 21.76 23.10 21.55 23.04 7.7M
2021-10-14 21.75 21.98 21.50 21.70 1.6M
2021-10-13 21.40 21.77 21.19 21.71 2.2M
2021-10-12 22.18 22.18 20.95 21.31 3.3M
2021-10-11 22.47 22.99 22.10 22.18 3.4M
2021-10-08 22.67 22.78 22.02 22.57 3.4M
2021-09-30 22.08 22.83 21.86 22.60 4.7M
2021-09-29 22.29 22.46 21.81 22.12 6.4M
2021-09-28 21.53 22.45 21.53 22.36 7.4M
2021-09-27 21.83 21.99 21.08 21.75 7.2M
2021-09-24 21.70 22.06 21.31 21.83 7.2M
2021-09-23 20.66 21.62 20.64 21.59 9.9M
2021-09-22 20.80 21.08 20.40 20.58 7.3M
2021-09-17 20.39 21.25 20.31 20.95 5.8M
2021-09-16 21.47 21.57 20.37 20.52 6.4M
2021-09-15 21.38 21.87 20.70 21.50 5.3M
2021-09-14 21.50 21.88 21.10 21.38 5.5M
2021-09-13 21.99 22.32 21.20 21.51 7.9M
2021-09-10 21.88 22.18 21.78 22.11 5.6M
2021-09-09 22.07 22.22 21.04 22.04 12.0M
2021-09-08 23.04 23.04 22.00 22.04 11.3M
2021-09-07 22.90 23.46 22.60 23.04 6.7M
2021-09-06 22.38 23.00 22.10 22.85 5.7M
2021-09-03 22.87 23.62 22.30 22.49 9.9M
2021-09-02 23.00 23.60 22.60 22.98 6.5M
2021-09-01 24.20 24.43 21.96 23.08 17.6M
2021-08-31 23.16 24.66 23.16 24.06 13.2M
2021-08-30 23.38 24.83 23.00 23.64 15.9M
2021-08-27 23.01 23.28 22.50 22.95 6.2M
2021-08-26 23.31 23.98 23.10 23.16 8.9M
2021-08-25 24.55 24.70 22.95 23.46 21.0M
2021-08-24 24.45 25.69 23.90 24.81 19.2M
2021-08-23 22.31 24.41 22.20 24.41 22.3M
2021-08-20 22.80 23.07 21.90 22.19 14.1M
2021-08-19 24.00 24.00 22.70 23.11 12.7M
2021-08-18 23.25 24.29 22.70 23.92 10.7M
2021-08-17 25.52 26.20 23.23 23.25 18.2M
2021-08-16 25.70 26.25 25.12 25.81 9.5M
2021-08-13 25.30 26.10 25.09 25.73 8.5M
2021-08-12 25.30 25.91 25.01 25.37 8.6M
2021-08-11 26.01 26.01 25.12 25.33 10.9M
2021-08-10 26.36 27.26 25.80 26.12 11.8M
2021-08-09 26.13 26.65 25.79 26.38 9.5M
2021-08-06 26.95 26.96 25.76 25.98 11.7M
2021-08-05 25.02 27.31 24.73 26.92 17.5M
2021-08-04 24.50 25.32 24.50 25.01 9.0M
2021-08-03 25.46 25.46 24.37 24.69 10.5M
2021-08-02 23.50 25.84 23.38 25.45 16.5M
2021-07-30 24.38 24.43 22.68 23.49 13.7M
2021-07-29 23.91 24.47 23.00 24.43 11.5M
2021-07-28 24.81 24.89 22.80 23.41 20.3M
2021-07-27 25.46 26.45 24.92 25.30 17.1M
2021-07-26 26.06 26.57 24.66 25.42 17.4M
2021-07-23 24.00 25.67 23.95 25.39 15.6M
2021-07-22 23.96 25.25 23.90 24.13 15.1M
2021-07-21 23.46 24.05 23.22 23.90 13.8M
2021-07-20 22.50 23.71 22.31 23.54 18.1M
2021-07-19 22.12 23.74 22.12 22.64 21.3M
2021-07-16 20.91 22.15 20.65 21.58 9.6M
2021-07-15 20.82 21.25 20.62 20.91 3.2M
2021-07-14 20.98 21.32 20.50 20.99 4.6M
2021-07-13 21.28 21.55 20.79 20.98 5.9M
2021-07-12 21.23 21.55 20.68 21.28 6.0M
2021-07-09 21.20 21.42 20.48 21.10 5.4M
2021-07-08 20.62 21.65 20.38 21.12 10.2M
2021-07-07 19.40 20.86 19.26 20.52 7.3M
2021-07-06 19.53 19.78 19.01 19.50 3.8M
2021-07-05 19.78 19.98 18.98 19.54 6.1M
2021-07-02 20.38 20.40 19.65 19.78 4.6M
2021-07-01 20.70 21.25 20.20 20.23 4.6M
2021-06-30 20.56 20.88 20.22 20.65 4.3M
2021-06-29 20.87 21.08 20.02 20.44 6.3M
2021-06-28 21.36 21.57 20.68 20.94 6.0M
2021-06-25 21.36 21.57 21.00 21.36 5.1M
2021-06-24 22.18 22.36 21.04 21.35 7.6M
2021-06-23 22.28 22.81 21.79 22.17 9.6M
2021-06-22 22.01 22.36 21.53 22.16 6.4M
2021-06-21 21.01 22.10 20.60 22.01 10.4M
2021-06-18 21.21 22.10 20.91 21.24 5.0M
2021-06-17 21.44 21.71 20.99 21.15 5.3M
2021-06-16 21.54 21.89 21.16 21.58 5.1M
2021-06-15 21.00 21.73 20.60 21.66 6.4M
2021-06-11 21.99 21.99 20.71 21.00 6.5M
2021-06-10 21.23 21.57 20.86 21.35 7.1M
2021-06-09 20.54 21.29 20.30 21.22 12.8M
2021-06-08 19.96 20.84 19.86 20.29 6.5M
2021-06-07 20.21 20.38 19.93 20.05 3.8M
2021-06-04 20.06 20.36 19.64 20.12 4.2M
2021-06-03 20.29 20.41 19.93 20.10 4.9M
2021-06-02 20.64 20.84 20.27 20.45 4.4M
2021-06-01 21.14 21.18 20.49 20.64 7.8M
2021-05-31 19.21 21.07 19.21 21.05 13.6M
2021-05-28 19.31 19.46 18.93 19.21 4.1M
2021-05-27 18.93 19.41 18.93 19.31 2.7M
2021-05-26 19.42 19.64 18.94 19.00 5.0M
2021-05-25 19.12 19.43 18.93 19.42 3.6M
2021-05-24 19.19 19.29 18.89 19.04 2.3M
2021-05-21 19.18 19.29 18.64 19.07 3.9M
2021-05-20 19.43 19.71 19.09 19.15 2.9M
2021-05-19 18.82 19.63 18.78 19.42 5.9M
2021-05-18 18.46 18.83 18.46 18.81 3.2M
2021-05-17 18.26 18.79 18.26 18.56 3.7M
2021-05-14 17.73 18.33 17.51 18.26 3.4M
2021-05-13 18.03 18.07 17.71 17.73 2.1M
2021-05-12 17.86 18.06 17.76 18.05 3.1M
2021-05-11 17.56 18.07 17.43 17.95 5.1M
2021-05-10 18.26 18.26 17.56 17.64 4.6M
2021-05-07 18.54 18.66 18.29 18.29 3.3M
2021-05-06 19.08 19.24 18.29 18.54 6.6M
2021-04-30 19.96 19.99 19.02 19.08 8.0M
2021-04-29 19.41 20.11 19.33 19.86 7.6M
2021-04-28 19.57 19.68 19.20 19.39 3.3M
2021-04-27 19.57 19.70 19.10 19.57 5.2M
2021-04-26 19.71 20.16 19.53 19.58 5.6M
2021-04-23 19.69 19.87 19.39 19.79 4.9M
2021-04-22 19.29 19.69 19.20 19.57 4.6M
2021-04-21 19.29 19.34 18.96 19.29 2.7M
2021-04-20 19.41 19.50 19.14 19.29 4.3M
2021-04-19 18.54 19.54 18.21 19.36 5.8M
2021-04-16 18.74 18.79 18.44 18.69 2.4M
2021-04-15 18.44 18.78 18.04 18.71 4.7M
2021-04-14 18.00 18.49 17.95 18.36 2.7M
2021-04-13 18.14 18.46 17.93 18.19 4.4M
2021-04-12 19.28 19.28 18.04 18.17 6.7M
2021-04-09 19.09 20.14 18.99 19.28 7.4M
2021-04-08 18.95 19.21 18.82 19.09 4.2M
2021-04-07 19.09 19.13 18.76 18.95 2.7M
2021-04-06 19.26 19.26 18.86 19.07 3.2M
2021-04-02 18.60 19.23 18.59 18.98 5.4M
2021-04-01 18.78 18.93 18.29 18.69 5.2M
2021-03-31 18.76 19.07 18.51 18.81 3.5M
2021-03-30 19.11 19.37 18.82 18.95 4.8M
2021-03-29 18.64 19.73 18.57 19.11 6.4M
2021-03-26 18.33 18.86 17.64 18.62 7.1M
2021-03-25 17.87 18.24 17.74 17.96 2.5M
2021-03-24 18.61 18.66 17.95 17.99 3.3M
2021-03-23 19.04 19.04 18.36 18.54 3.7M
2021-03-22 18.49 19.07 18.37 19.01 4.8M
2021-03-19 18.92 18.97 18.49 18.56 4.5M
2021-03-18 18.23 19.18 18.23 19.09 6.4M
2021-03-17 18.74 18.77 18.16 18.51 4.3M
2021-03-16 18.72 18.92 18.05 18.42 5.9M
2021-03-15 19.19 19.26 18.49 18.66 4.8M
2021-03-12 18.64 19.77 18.64 19.29 9.7M
2021-03-11 17.86 18.89 17.45 18.81 9.2M
2021-03-10 18.25 18.54 17.59 17.73 6.4M
2021-03-09 19.18 19.21 18.11 18.11 7.3M
2021-03-08 20.01 20.36 18.91 18.96 8.8M
2021-03-05 19.39 20.06 19.24 19.59 5.2M
2021-03-04 20.57 20.57 19.50 19.67 7.9M
2021-03-03 20.86 20.86 20.24 20.59 4.9M
2021-03-02 21.21 21.32 20.44 20.71 3.9M
2021-03-01 20.36 21.19 20.36 21.07 4.6M
2021-02-26 20.93 20.93 20.07 20.29 6.4M
2021-02-25 21.30 21.97 21.08 21.11 6.3M
2021-02-24 22.00 22.17 20.54 21.31 9.2M
2021-02-23 21.82 22.45 21.56 21.97 5.7M
2021-02-22 22.77 22.84 21.94 21.95 7.9M
2021-02-19 22.70 22.92 21.85 22.79 7.2M
2021-02-18 23.90 23.90 22.61 22.71 7.1M
2021-02-10 23.07 23.68 22.71 23.52 6.0M
2021-02-09 23.07 23.93 22.88 23.29 7.4M
2021-02-08 21.49 23.21 21.39 23.08 11.0M
2021-02-05 22.79 23.19 20.46 21.92 9.3M
2021-02-04 23.54 23.66 22.17 22.74 10.8M
2021-02-03 24.29 24.64 23.29 23.66 7.7M
2021-02-02 22.50 24.29 22.50 24.21 11.9M
2021-02-01 22.49 22.81 21.93 22.36 8.9M
2021-01-29 23.11 23.24 22.22 22.57 9.8M
2021-01-28 24.03 24.41 22.90 23.01 8.3M
2021-01-27 24.57 24.57 23.07 24.04 13.3M
2021-01-26 25.36 25.36 24.11 24.44 11.8M
2021-01-25 25.54 26.50 25.14 25.36 12.1M
2021-01-22 25.17 26.12 25.17 25.86 15.7M
2021-01-21 26.36 27.29 25.24 25.31 17.0M
2021-01-20 25.20 26.54 24.93 26.07 11.5M
2021-01-19 25.65 25.85 24.86 25.34 12.6M
2021-01-18 24.21 26.33 23.93 26.03 13.6M
2021-01-15 25.48 26.71 23.21 24.64 23.1M
2021-01-14 24.50 27.34 24.29 25.60 27.1M
2021-01-13 25.63 26.75 24.44 24.99 26.0M
2021-01-12 23.57 25.19 23.43 25.19 14.8M
2021-01-11 23.57 24.06 22.50 22.90 15.4M
2021-01-08 24.31 24.77 22.93 23.50 13.7M
2021-01-07 23.70 24.76 23.69 24.44 11.8M
2021-01-06 23.61 24.64 23.29 23.79 11.1M
2021-01-05 22.57 24.04 22.49 24.00 18.0M
2021-01-04 21.36 22.61 21.19 22.49 16.4M