跃岭股份

002725
🏛️ 中国 →
15.79
最后更新: 2025-09-26
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 14.65 14.74 14.60 14.60 616.2K
09:35 14.62 14.66 14.60 14.65 409.5K
09:40 14.66 14.71 14.65 14.67 402.7K
09:45 14.67 14.67 14.58 14.60 410.1K
09:50 14.59 14.60 14.55 14.59 385.3K
09:55 14.59 14.59 14.55 14.55 226.7K
10:00 14.56 14.58 14.55 14.55 231.3K
10:05 14.55 14.56 14.49 14.51 423.8K
10:10 14.52 14.55 14.50 14.55 204.2K
10:15 14.55 14.55 14.46 14.47 333.0K
10:20 14.47 14.53 14.47 14.50 116.0K
10:25 14.49 14.57 14.49 14.52 133.3K
10:30 14.52 14.56 14.51 14.54 63.1K
10:35 14.54 14.54 14.50 14.51 158.9K
10:40 14.51 14.55 14.51 14.53 65.9K
10:45 14.53 14.53 14.51 14.51 80.3K
10:50 14.51 14.56 14.51 14.52 108.7K
10:55 14.52 14.54 14.49 14.50 164.2K
11:00 14.49 14.50 14.46 14.48 190.6K
11:05 14.49 14.50 14.46 14.47 164.1K
11:10 14.46 14.47 14.43 14.44 243.4K
11:15 14.44 14.46 14.42 14.42 205.4K
11:20 14.43 14.43 14.41 14.42 146.4K
11:25 14.42 14.44 14.41 14.41 104.6K
13:00 14.41 14.45 14.40 14.40 254.8K
13:05 14.40 14.44 14.36 14.37 353.5K
13:10 14.37 14.37 14.31 14.31 434.2K
13:15 14.32 14.40 14.32 14.35 139.7K
13:20 14.35 14.39 14.35 14.37 50.8K
13:25 14.36 14.36 14.31 14.34 167.9K
13:30 14.33 14.35 14.32 14.33 151.0K
13:35 14.34 14.38 14.33 14.36 106.5K
13:40 14.35 14.36 14.34 14.36 78.7K
13:45 14.36 14.40 14.35 14.37 101.7K
13:50 14.36 14.37 14.36 14.37 52.4K
13:55 14.37 14.39 14.36 14.39 99.4K
14:00 14.38 14.40 14.37 14.39 70.6K
14:05 14.40 14.45 14.39 14.39 155.5K
14:10 14.39 14.43 14.39 14.43 66.3K
14:15 14.44 14.44 14.39 14.40 61.4K
14:20 14.41 14.41 14.40 14.40 55.7K
14:25 14.39 14.42 14.39 14.41 78.6K
14:30 14.42 14.43 14.40 14.41 115.1K
14:35 14.41 14.41 14.38 14.39 133.9K
14:40 14.38 14.39 14.36 14.39 172.6K
14:45 14.37 14.38 14.35 14.36 302.7K
14:50 14.36 14.37 14.35 14.36 377.4K
14:55 14.36 14.36 14.35 14.35 257.3K
15:40 14.35 14.35 14.35 14.35 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 14.23 15.79 14.18 15.79 31.2M
2025-09-25 14.71 14.74 14.31 14.35 9.6M
2025-09-24 14.49 14.79 14.23 14.78 11.4M
2025-09-23 15.06 15.18 14.30 14.60 16.4M
2025-09-22 15.35 15.35 14.95 15.19 17.3M
2025-09-19 14.76 15.36 14.65 15.35 28.3M
2025-09-18 14.51 15.25 14.44 14.77 20.5M
2025-09-17 14.43 14.78 14.42 14.54 11.4M
2025-09-16 14.32 14.45 14.21 14.42 7.5M
2025-09-15 14.60 14.69 14.31 14.32 9.1M
2025-09-12 14.63 14.77 14.40 14.42 10.2M
2025-09-11 14.28 14.64 13.94 14.63 12.5M
2025-09-10 14.40 14.71 14.25 14.34 9.0M
2025-09-09 14.58 14.62 14.23 14.27 8.5M
2025-09-08 14.81 14.85 14.37 14.65 11.5M
2025-09-05 14.37 14.94 14.21 14.86 11.9M
2025-09-04 14.66 15.29 14.05 14.33 14.7M
2025-09-03 15.49 15.49 14.60 14.65 16.8M
2025-09-02 15.41 15.74 15.09 15.50 28.1M
2025-09-01 14.60 15.42 14.60 15.31 24.8M
2025-08-29 14.90 14.98 14.57 14.59 11.5M
2025-08-28 14.67 15.01 14.37 14.83 16.2M
2025-08-27 15.22 15.35 14.70 14.70 23.9M
2025-08-26 15.35 15.35 15.08 15.09 20.5M
2025-08-25 15.46 15.54 15.10 15.28 29.6M
2025-08-22 15.72 16.03 15.26 15.46 44.4M
2025-08-21 16.35 17.49 15.65 16.15 71.5M
2025-08-20 15.00 16.04 14.62 16.04 40.4M
2025-08-19 14.00 15.30 14.00 14.58 31.0M
2025-08-18 13.77 14.08 13.77 13.98 11.8M
2025-08-15 13.48 13.79 13.48 13.76 7.5M
2025-08-14 13.98 14.00 13.48 13.48 11.2M
2025-08-13 14.04 14.08 13.84 13.88 9.7M
2025-08-12 14.07 14.15 13.85 13.98 10.3M
2025-08-11 13.99 14.14 13.78 14.09 15.3M
2025-08-08 13.62 14.02 13.57 13.90 15.0M
2025-08-07 13.60 13.75 13.60 13.70 9.0M
2025-08-06 13.60 13.72 13.56 13.64 8.7M
2025-08-05 13.37 13.65 13.35 13.64 10.1M
2025-08-04 13.15 13.43 13.07 13.37 6.4M
2025-08-01 13.30 13.45 13.18 13.25 9.2M
2025-07-31 13.45 13.65 13.28 13.33 14.8M
2025-07-30 13.88 14.14 13.50 13.68 17.7M
2025-07-29 13.66 14.00 13.55 13.87 23.2M
2025-07-28 13.54 13.70 13.49 13.66 12.3M
2025-07-25 13.59 13.59 13.37 13.46 8.0M
2025-07-24 13.50 13.56 13.33 13.53 10.0M
2025-07-23 13.57 13.57 13.35 13.38 12.3M
2025-07-22 14.10 14.17 13.57 13.63 21.9M
2025-07-21 13.82 14.11 13.72 13.91 20.4M
2025-07-18 14.33 14.50 13.86 13.86 36.5M
2025-07-17 13.88 14.98 13.88 14.54 48.8M
2025-07-16 15.50 15.53 14.20 14.23 72.7M
2025-07-15 13.26 14.37 13.10 14.37 26.7M
2025-07-14 13.06 13.26 12.90 13.06 22.4M
2025-07-11 12.94 14.09 12.79 13.23 40.5M
2025-07-10 12.90 13.05 12.74 12.81 14.4M
2025-07-09 12.81 12.95 12.67 12.84 15.5M
2025-07-08 12.75 12.75 12.57 12.74 10.2M
2025-07-07 12.57 12.72 12.40 12.66 11.3M
2025-07-04 12.95 12.95 12.51 12.58 16.8M
2025-07-03 12.68 13.08 12.62 12.89 23.6M
2025-07-02 13.00 13.21 12.65 12.67 30.8M
2025-07-01 13.52 13.98 12.98 13.21 58.0M
2025-06-30 12.25 13.18 12.25 13.18 14.9M
2025-06-27 11.93 12.04 11.88 11.98 5.8M
2025-06-26 11.91 11.98 11.83 11.87 5.2M
2025-06-25 11.88 11.94 11.80 11.90 5.5M
2025-06-24 11.48 11.94 11.43 11.89 8.9M
2025-06-23 11.02 11.50 10.95 11.43 4.9M
2025-06-20 11.11 11.43 11.07 11.12 4.8M
2025-06-19 11.42 11.60 11.15 11.18 5.7M
2025-06-18 11.35 11.40 11.19 11.40 3.1M
2025-06-17 11.37 11.46 11.25 11.37 3.6M
2025-06-16 11.26 11.48 11.22 11.38 3.9M
2025-06-13 11.62 11.67 11.25 11.28 7.5M
2025-06-12 11.70 11.99 11.60 11.71 9.4M
2025-06-11 11.56 11.83 11.56 11.68 4.5M
2025-06-10 11.87 11.87 11.39 11.56 7.3M
2025-06-09 11.84 11.97 11.83 11.87 4.2M
2025-06-06 11.82 11.87 11.72 11.84 3.7M
2025-06-05 11.75 11.92 11.57 11.86 5.9M
2025-06-04 11.71 11.79 11.65 11.75 3.4M
2025-06-03 11.62 11.82 11.62 11.67 4.6M
2025-05-30 12.16 12.17 11.69 11.74 7.2M
2025-05-29 11.85 12.31 11.85 12.16 8.4M
2025-05-28 12.11 12.24 11.82 11.90 6.6M
2025-05-27 12.23 12.23 11.92 12.11 5.7M
2025-05-26 12.10 12.27 11.99 12.15 5.7M
2025-05-23 12.28 12.40 12.06 12.10 8.8M
2025-05-22 12.69 12.69 12.28 12.32 12.3M
2025-05-21 12.52 12.79 12.31 12.69 19.2M
2025-05-20 12.35 12.59 12.17 12.52 18.8M
2025-05-19 12.21 12.66 12.05 12.38 24.7M
2025-05-16 11.72 12.04 11.61 11.92 7.3M
2025-05-15 11.80 11.84 11.60 11.68 5.3M
2025-05-14 11.80 12.04 11.73 11.79 5.5M
2025-05-13 12.08 12.15 11.84 11.88 6.1M
2025-05-12 11.92 12.03 11.84 11.92 6.4M
2025-05-09 12.01 12.08 11.73 11.77 8.2M
2025-05-08 11.96 12.17 11.95 12.04 9.2M
2025-05-07 12.03 12.20 11.77 11.96 15.8M
2025-05-06 11.50 12.05 11.50 11.94 15.2M
2025-04-30 11.41 11.63 11.34 11.49 10.7M
2025-04-29 10.99 11.38 10.91 11.34 12.0M
2025-04-28 11.11 11.30 11.00 11.05 9.5M
2025-04-25 10.95 11.80 10.94 11.17 17.7M
2025-04-24 11.01 11.10 10.70 10.79 4.8M
2025-04-23 10.98 11.11 10.94 11.04 5.6M
2025-04-22 10.81 10.85 10.68 10.84 3.8M
2025-04-21 10.54 10.76 10.43 10.75 3.8M
2025-04-18 10.56 10.64 10.40 10.55 4.1M
2025-04-17 10.38 10.69 10.34 10.54 4.0M
2025-04-16 10.85 10.85 10.30 10.48 5.6M
2025-04-15 10.78 10.90 10.68 10.85 5.7M
2025-04-14 10.85 10.91 10.69 10.72 6.6M
2025-04-11 10.22 10.72 10.22 10.54 8.9M
2025-04-10 10.04 10.48 10.04 10.34 12.0M
2025-04-09 9.13 9.96 8.65 9.86 14.5M
2025-04-08 10.00 10.26 9.46 9.59 13.6M
2025-04-07 10.89 11.08 10.51 10.51 3.8M
2025-04-03 11.60 12.05 11.52 11.68 6.8M
2025-04-02 11.58 11.87 11.54 11.72 4.2M
2025-04-01 11.46 11.73 11.46 11.58 3.2M
2025-03-31 11.79 11.79 11.35 11.57 5.7M
2025-03-28 11.81 11.92 11.69 11.78 5.5M
2025-03-27 11.91 11.99 11.75 11.83 5.2M
2025-03-26 11.72 12.06 11.69 11.98 6.4M
2025-03-25 11.78 12.06 11.73 11.82 8.4M
2025-03-24 12.45 12.45 11.56 11.82 13.3M
2025-03-21 12.81 12.86 12.47 12.48 11.0M
2025-03-20 12.97 13.10 12.89 12.93 10.8M
2025-03-19 12.88 13.04 12.76 12.98 10.8M
2025-03-18 12.87 12.94 12.72 12.91 10.2M
2025-03-17 12.70 13.00 12.60 12.90 12.7M
2025-03-14 12.51 12.70 12.41 12.70 11.7M
2025-03-13 13.10 13.10 12.49 12.56 17.0M
2025-03-12 13.15 13.33 13.11 13.19 14.7M
2025-03-11 13.04 13.16 12.96 13.08 17.5M
2025-03-10 13.17 13.63 13.10 13.34 20.7M
2025-03-07 14.10 14.12 13.11 13.38 41.7M
2025-03-06 15.79 16.01 14.38 14.52 62.6M
2025-03-05 15.39 15.39 15.39 15.39 1.5M
2025-03-04 13.99 13.99 13.99 13.99 2.2M
2025-02-24 12.61 12.79 12.41 12.72 9.1M
2025-02-21 12.66 12.74 12.39 12.62 8.0M
2025-02-20 12.47 12.98 12.40 12.66 12.0M
2025-02-19 11.98 12.49 11.98 12.47 11.9M
2025-02-18 12.46 12.46 11.96 11.96 10.6M
2025-02-17 12.44 12.65 12.30 12.48 11.6M
2025-02-14 12.48 12.99 12.48 12.56 17.7M
2025-02-13 12.31 13.44 12.26 12.64 23.8M
2025-02-12 12.30 12.42 12.25 12.39 8.0M
2025-02-11 12.50 12.57 12.34 12.35 8.4M
2025-02-10 12.42 12.58 12.30 12.55 13.3M
2025-02-07 12.12 12.62 12.06 12.41 18.0M
2025-02-06 11.84 12.10 11.82 12.10 10.7M
2025-02-05 11.74 11.92 11.74 11.89 8.0M
2025-01-27 11.75 11.98 11.61 11.68 8.7M
2025-01-24 11.39 11.63 11.39 11.53 8.3M
2025-01-23 11.86 12.03 11.50 11.52 10.0M
2025-01-22 11.71 12.16 11.59 11.71 10.6M
2025-01-21 11.73 11.79 11.41 11.69 7.7M
2025-01-20 11.73 11.87 11.58 11.71 9.0M
2025-01-17 11.78 12.08 11.58 11.72 13.8M
2025-01-16 11.64 11.99 11.50 11.97 22.7M
2025-01-15 11.76 11.95 11.46 11.57 20.3M
2025-01-14 12.23 12.23 11.58 11.98 32.0M
2025-01-13 10.16 11.29 10.00 11.29 13.6M
2025-01-10 10.73 10.90 10.26 10.26 8.2M
2025-01-09 10.74 10.94 10.70 10.76 8.4M
2025-01-08 10.66 10.92 10.28 10.84 13.5M
2025-01-07 10.00 10.68 10.00 10.68 10.4M
2025-01-06 9.98 10.18 9.61 9.98 6.6M
2025-01-03 10.75 10.92 10.01 10.07 8.2M
2025-01-02 10.75 11.18 10.58 10.73 9.0M