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
2023-12-29 13.94 14.43 13.90 14.33 8.8M
2023-12-28 13.88 14.10 13.66 13.97 5.8M
2023-12-27 13.87 13.94 13.75 13.88 3.1M
2023-12-26 14.13 14.13 13.57 13.79 4.1M
2023-12-25 14.11 14.43 14.05 14.13 3.4M
2023-12-22 14.18 14.33 13.99 14.10 3.9M
2023-12-21 14.10 14.30 13.81 14.20 2.6M
2023-12-20 14.29 14.50 14.10 14.15 2.5M
2023-12-19 14.19 14.34 14.10 14.27 2.6M
2023-12-18 14.32 14.32 14.03 14.08 3.8M
2023-12-15 14.34 14.61 14.31 14.38 3.1M
2023-12-14 14.53 14.66 14.32 14.34 2.6M
2023-12-13 14.50 14.70 14.43 14.50 3.2M
2023-12-12 14.82 14.85 14.42 14.50 4.8M
2023-12-11 14.71 14.94 14.57 14.80 5.6M
2023-12-08 15.04 15.35 14.70 14.70 12.5M
2023-12-07 14.80 15.03 14.65 14.95 6.5M
2023-12-06 14.61 14.96 14.51 14.75 4.7M
2023-12-05 14.66 14.80 14.57 14.61 5.6M
2023-12-04 14.80 14.82 14.43 14.72 3.9M
2023-12-01 14.82 14.94 14.62 14.77 4.0M
2023-11-30 15.12 15.18 14.68 14.82 3.7M
2023-11-29 14.93 15.37 14.86 15.18 6.3M
2023-11-28 14.83 15.01 14.79 14.92 3.1M
2023-11-27 14.52 15.00 14.50 14.88 6.6M
2023-11-24 14.86 14.86 14.47 14.54 3.1M
2023-11-23 14.64 14.90 14.54 14.86 3.0M
2023-11-22 14.85 14.95 14.58 14.61 3.1M
2023-11-21 15.15 15.19 14.87 14.87 4.5M
2023-11-20 14.77 15.35 14.55 15.16 8.0M
2023-11-17 14.55 14.78 14.50 14.73 3.6M
2023-11-16 14.80 14.80 14.58 14.61 4.7M
2023-11-15 14.95 14.99 14.72 14.81 5.2M
2023-11-14 14.23 15.02 14.23 14.90 12.2M
2023-11-13 14.08 14.35 13.98 14.30 4.9M
2023-11-10 14.00 14.10 13.86 14.04 2.8M
2023-11-09 14.01 14.05 13.91 14.00 3.0M
2023-11-08 14.01 14.40 13.88 14.02 6.6M
2023-11-07 14.15 14.16 13.91 14.06 5.5M
2023-11-06 13.85 14.23 13.85 14.19 6.1M
2023-11-03 13.42 13.94 13.42 13.82 6.9M
2023-11-02 13.75 13.78 13.39 13.39 3.1M
2023-11-01 13.61 13.84 13.57 13.66 3.6M
2023-10-31 13.75 13.80 13.55 13.61 2.5M
2023-10-30 13.70 13.86 13.45 13.85 4.9M
2023-10-27 13.36 13.87 13.36 13.79 3.5M
2023-10-26 13.42 13.54 13.28 13.48 2.6M
2023-10-25 13.60 13.77 13.22 13.51 3.9M
2023-10-24 12.83 13.18 12.83 13.13 3.9M
2023-10-23 13.18 13.18 12.43 12.74 4.8M
2023-10-20 13.18 13.46 13.18 13.36 3.9M
2023-10-19 13.47 13.58 13.27 13.30 2.9M
2023-10-18 13.57 13.67 13.40 13.41 2.9M
2023-10-17 13.75 13.76 13.51 13.58 2.5M
2023-10-16 14.05 14.07 13.58 13.73 4.4M
2023-10-13 13.90 14.00 13.78 13.98 3.6M
2023-10-12 13.75 14.06 13.65 13.98 4.0M
2023-10-11 14.08 14.21 13.73 13.75 5.6M
2023-10-10 14.04 14.22 13.97 14.07 3.9M
2023-10-09 13.96 14.13 13.84 13.98 3.7M
2023-09-28 14.02 14.15 13.88 13.98 4.2M
2023-09-27 13.78 14.25 13.67 14.07 6.3M
2023-09-26 13.96 13.96 13.66 13.76 2.6M
2023-09-25 14.06 14.06 13.75 13.82 3.0M
2023-09-22 13.79 14.10 13.63 14.10 3.4M
2023-09-21 13.69 13.86 13.64 13.68 2.1M
2023-09-20 13.92 14.02 13.75 13.78 2.3M
2023-09-19 14.25 14.25 13.84 13.99 2.8M
2023-09-18 13.88 14.36 13.86 14.14 3.1M
2023-09-15 14.20 14.20 13.92 13.99 4.3M
2023-09-14 14.11 14.16 13.90 14.05 3.0M
2023-09-13 14.35 14.36 14.00 14.16 3.2M
2023-09-12 14.31 14.45 14.16 14.36 2.6M
2023-09-11 14.31 14.44 14.16 14.34 3.8M
2023-09-08 14.30 14.55 14.20 14.42 2.9M
2023-09-07 14.62 14.62 14.33 14.36 3.2M
2023-09-06 14.31 14.73 14.20 14.65 4.6M
2023-09-05 14.32 14.42 14.26 14.34 2.8M
2023-09-04 14.20 14.47 14.06 14.34 3.5M
2023-09-01 14.04 14.18 13.93 14.16 2.9M
2023-08-31 14.15 14.15 13.74 13.97 4.4M
2023-08-30 13.86 14.34 13.86 14.15 6.4M
2023-08-29 13.02 13.87 12.96 13.81 12.9M
2023-08-28 14.23 14.35 12.90 12.90 14.8M
2023-08-25 14.90 14.90 13.54 13.54 16.6M
2023-08-24 14.70 15.22 14.62 15.04 3.4M
2023-08-23 15.01 15.02 14.66 14.77 2.7M
2023-08-22 15.18 15.18 14.79 15.00 3.5M
2023-08-21 15.23 15.49 15.02 15.05 3.2M
2023-08-18 15.62 15.69 15.35 15.39 3.5M
2023-08-17 15.07 15.67 15.01 15.59 4.7M
2023-08-16 15.23 15.38 15.06 15.06 2.4M
2023-08-15 15.38 15.55 15.16 15.29 3.8M
2023-08-14 15.31 15.41 15.13 15.38 3.6M
2023-08-11 15.73 15.73 15.35 15.36 3.1M
2023-08-10 15.84 15.90 15.69 15.69 2.4M
2023-08-09 15.93 16.00 15.76 15.84 2.9M
2023-08-08 15.87 16.15 15.72 15.87 3.9M
2023-08-07 16.10 16.12 15.85 15.95 3.6M
2023-08-04 16.19 16.29 15.91 16.13 4.7M
2023-08-03 16.29 16.35 16.00 16.09 4.3M
2023-08-02 16.30 16.35 16.13 16.21 2.6M
2023-08-01 16.88 16.97 16.22 16.25 4.6M
2023-07-31 16.49 16.72 16.41 16.64 3.7M
2023-07-28 16.62 16.76 16.39 16.59 4.1M
2023-07-27 17.09 17.42 16.70 16.77 3.0M
2023-07-26 17.00 17.09 16.86 16.98 1.5M
2023-07-25 16.76 16.97 16.65 16.93 2.8M
2023-07-24 16.83 16.86 16.51 16.64 2.6M
2023-07-21 16.88 16.95 16.60 16.95 3.1M
2023-07-20 16.96 17.41 16.78 16.86 3.5M
2023-07-19 17.15 17.25 16.81 17.01 3.2M
2023-07-18 17.29 17.51 17.20 17.22 2.1M
2023-07-17 17.41 17.65 17.18 17.25 2.7M
2023-07-14 17.63 17.80 17.47 17.50 1.7M
2023-07-13 17.50 17.88 17.43 17.59 3.5M
2023-07-12 17.84 17.85 17.51 17.57 2.6M
2023-07-11 17.37 17.99 17.34 17.90 4.4M
2023-07-10 17.40 17.74 17.22 17.57 4.9M
2023-07-07 17.49 17.60 17.25 17.59 4.1M
2023-07-06 17.84 17.84 17.58 17.59 2.0M
2023-07-05 18.11 18.12 17.72 17.78 3.0M
2023-07-04 17.90 18.08 17.90 17.98 2.8M
2023-07-03 18.33 18.50 17.88 17.97 7.2M
2023-06-30 18.05 18.50 17.96 18.30 5.2M
2023-06-29 18.07 18.47 18.00 18.05 4.9M
2023-06-28 17.70 18.15 17.55 18.07 4.9M
2023-06-27 17.50 18.19 17.27 17.80 6.1M
2023-06-26 17.20 17.77 17.17 17.51 6.4M
2023-06-21 17.78 17.93 17.32 17.34 4.8M
2023-06-20 17.50 18.06 17.26 17.78 6.4M
2023-06-19 17.54 17.91 17.34 17.46 7.6M
2023-06-16 16.75 17.68 16.75 17.54 11.8M
2023-06-15 16.22 16.80 16.08 16.50 7.2M
2023-06-14 16.17 16.35 15.82 16.21 5.4M
2023-06-13 16.47 16.72 16.09 16.25 6.1M
2023-06-12 17.18 17.33 15.74 16.43 15.3M
2023-06-09 16.00 16.44 15.88 16.37 7.5M
2023-06-08 16.06 16.16 15.81 16.10 5.6M
2023-06-07 15.83 16.30 15.60 15.90 7.6M
2023-06-06 16.05 16.28 15.68 15.86 6.8M
2023-06-05 16.40 16.48 16.01 16.01 6.8M
2023-06-02 16.61 16.89 16.32 16.40 3.9M
2023-06-01 16.30 16.80 16.28 16.56 3.8M
2023-05-31 16.39 16.54 16.10 16.36 3.0M
2023-05-30 16.84 16.84 16.15 16.44 5.4M
2023-05-29 16.81 17.26 16.60 16.75 3.6M
2023-05-26 17.10 17.11 16.72 16.84 3.6M
2023-05-25 17.29 17.39 16.85 17.10 4.8M
2023-05-24 16.65 17.55 16.65 17.05 7.5M
2023-05-23 17.56 17.70 17.32 17.33 3.0M
2023-05-22 17.34 17.66 17.25 17.56 3.0M
2023-05-19 16.98 17.49 16.90 17.39 3.6M
2023-05-18 17.25 17.25 16.83 16.97 4.8M
2023-05-17 17.07 17.16 16.90 17.08 3.9M
2023-05-16 17.34 17.52 16.96 17.07 3.3M
2023-05-15 17.15 17.34 17.05 17.33 3.3M
2023-05-12 17.53 17.68 17.17 17.18 3.2M
2023-05-11 17.69 17.78 17.35 17.59 3.6M
2023-05-10 17.84 17.99 17.57 17.69 5.2M
2023-05-09 18.30 18.30 17.75 17.81 5.8M
2023-05-08 18.18 18.35 17.97 18.16 4.9M
2023-05-05 17.88 18.58 17.75 17.90 9.4M
2023-05-04 19.73 19.80 17.83 17.85 16.6M
2023-04-28 18.88 19.89 18.88 19.81 7.7M
2023-04-27 18.63 19.50 18.50 19.14 7.1M
2023-04-26 17.97 18.80 17.85 18.58 6.1M
2023-04-25 18.41 18.49 17.83 17.97 7.3M
2023-04-24 18.60 18.60 18.13 18.25 5.7M
2023-04-21 18.75 18.98 18.45 18.72 4.6M
2023-04-20 19.19 19.19 18.60 18.75 4.8M
2023-04-19 19.07 19.29 18.72 19.17 4.3M
2023-04-18 19.40 19.40 18.91 18.92 4.0M
2023-04-17 19.03 19.58 19.01 19.35 5.2M
2023-04-14 18.88 19.24 18.80 19.19 3.5M
2023-04-13 19.02 19.13 18.75 18.89 4.9M
2023-04-12 19.22 19.45 18.91 18.98 5.9M
2023-04-11 19.74 19.74 19.19 19.32 5.4M
2023-04-10 19.38 19.93 19.29 19.74 8.3M
2023-04-07 19.46 19.92 19.12 19.33 5.2M
2023-04-06 19.20 19.61 19.07 19.46 4.7M
2023-04-04 19.76 19.81 19.10 19.24 5.8M
2023-04-03 19.95 20.05 19.69 19.77 5.6M
2023-03-31 19.94 20.17 19.72 19.94 4.5M
2023-03-30 20.00 20.10 19.86 20.02 3.5M
2023-03-29 20.04 20.25 19.83 19.96 5.9M
2023-03-28 19.70 20.14 19.51 19.89 6.7M
2023-03-27 19.58 19.93 19.35 19.70 8.2M
2023-03-24 19.80 19.95 19.35 19.58 7.6M
2023-03-23 20.28 20.28 19.70 19.88 4.3M
2023-03-22 20.50 20.50 19.99 20.04 4.6M
2023-03-21 20.23 20.63 20.02 20.29 3.8M
2023-03-20 19.99 20.40 19.85 20.11 4.5M
2023-03-17 19.93 20.24 19.83 20.04 3.6M
2023-03-16 20.35 20.67 19.86 19.93 7.0M
2023-03-15 20.74 20.91 20.33 20.41 4.2M
2023-03-14 20.29 20.71 20.22 20.60 5.3M
2023-03-13 20.73 20.77 20.16 20.41 5.9M
2023-03-10 20.78 20.92 20.66 20.68 3.5M
2023-03-09 21.22 21.49 20.85 20.93 3.8M
2023-03-08 21.02 21.58 20.90 21.11 6.6M
2023-03-07 21.63 21.64 21.02 21.03 6.0M
2023-03-06 21.39 21.84 21.30 21.63 8.9M
2023-03-03 21.55 21.62 20.95 21.26 7.0M
2023-03-02 21.60 21.78 21.50 21.57 4.8M
2023-03-01 22.00 22.00 21.51 21.59 6.6M
2023-02-28 21.75 22.05 21.75 21.97 4.7M
2023-02-27 21.96 22.05 21.66 21.75 5.4M
2023-02-24 21.56 22.05 21.45 21.81 7.6M
2023-02-23 21.47 21.94 21.47 21.56 6.2M
2023-02-22 20.99 21.53 20.81 21.50 6.3M
2023-02-21 20.81 21.33 20.75 20.99 5.3M
2023-02-20 20.86 21.06 20.48 20.72 10.8M
2023-02-17 21.20 21.31 20.99 21.00 4.7M
2023-02-16 21.97 22.09 20.95 21.18 8.6M
2023-02-15 21.84 22.49 21.72 21.81 11.2M
2023-02-14 21.63 21.86 21.44 21.82 4.9M
2023-02-13 21.60 22.05 21.20 21.64 6.6M
2023-02-10 22.18 22.38 21.45 21.65 6.1M
2023-02-09 21.42 22.30 21.42 22.18 7.5M
2023-02-08 21.65 21.72 21.38 21.48 3.1M
2023-02-07 21.53 21.75 21.33 21.64 4.8M
2023-02-06 21.69 21.85 21.30 21.50 5.0M
2023-02-03 21.60 22.00 21.45 21.83 4.5M
2023-02-02 21.65 22.12 21.39 21.64 7.7M
2023-02-01 21.79 21.80 21.23 21.48 6.6M
2023-01-31 21.19 21.72 21.06 21.50 6.9M
2023-01-30 20.94 21.61 20.80 21.20 8.8M
2023-01-20 20.55 21.06 20.47 20.63 5.3M
2023-01-19 20.36 20.59 20.15 20.51 3.5M
2023-01-18 20.59 20.59 20.25 20.41 3.5M
2023-01-17 20.19 20.60 20.18 20.48 3.3M
2023-01-16 20.66 20.96 20.13 20.31 8.7M
2023-01-13 20.57 20.79 20.22 20.79 8.1M
2023-01-12 21.21 21.27 20.32 20.48 11.9M
2023-01-11 21.60 21.80 20.98 21.08 10.0M
2023-01-10 21.59 22.00 21.39 21.68 4.0M
2023-01-09 22.14 22.14 21.42 21.56 7.3M
2023-01-06 21.00 22.05 20.99 21.91 8.9M
2023-01-05 21.10 21.58 20.73 21.20 6.9M
2023-01-04 20.70 21.17 20.57 20.91 3.7M
2023-01-03 20.98 20.98 20.22 20.70 7.2M