中环海陆

301040
🏛️ 中国 →
21.68
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 39.50 40.70 39.50 40.00 1.5M
2021-12-30 39.88 40.29 39.25 39.26 1.9M
2021-12-29 40.28 41.43 39.19 40.19 2.6M
2021-12-28 39.50 41.80 39.05 39.98 2.9M
2021-12-27 37.51 38.17 37.32 37.79 0.9M
2021-12-24 39.76 40.28 37.48 37.48 2.1M
2021-12-23 39.59 40.29 38.44 40.07 1.7M
2021-12-22 39.63 40.00 39.28 39.32 1.2M
2021-12-21 39.93 40.27 39.10 39.63 1.3M
2021-12-20 42.37 42.77 39.50 39.62 2.8M
2021-12-17 44.65 45.49 42.80 42.80 2.9M
2021-12-16 44.10 45.29 43.46 45.29 4.1M
2021-12-15 42.73 44.20 42.25 44.06 4.0M
2021-12-14 42.98 43.70 42.35 42.81 2.7M
2021-12-13 42.06 43.16 41.82 42.58 1.7M
2021-12-10 41.84 42.68 41.84 42.33 1.4M
2021-12-09 43.88 43.90 42.18 42.19 2.3M
2021-12-08 43.00 44.19 42.57 43.88 2.1M
2021-12-07 43.04 43.64 41.59 42.88 1.9M
2021-12-06 44.03 45.15 42.43 42.80 2.3M
2021-12-03 43.43 44.74 43.17 43.88 2.5M
2021-12-02 47.02 47.50 43.10 43.58 4.1M
2021-12-01 48.00 48.90 47.11 47.19 3.3M
2021-11-30 50.38 52.50 48.26 48.93 3.8M
2021-11-29 50.02 52.58 49.03 50.36 2.7M
2021-11-26 50.02 52.48 48.40 51.46 3.9M
2021-11-25 48.81 50.90 48.80 50.55 2.8M
2021-11-24 51.50 51.68 49.10 49.26 3.2M
2021-11-23 50.42 52.70 49.72 51.33 3.9M
2021-11-22 53.91 55.11 50.88 51.20 4.1M
2021-11-19 50.54 53.52 50.06 52.12 3.8M
2021-11-18 49.90 52.38 48.98 50.55 4.2M
2021-11-17 49.06 52.68 49.06 51.39 6.1M
2021-11-16 51.50 52.92 47.00 48.11 5.8M
2021-11-15 53.00 53.40 50.79 51.90 4.6M
2021-11-12 50.13 56.66 50.03 54.11 7.1M
2021-11-11 53.50 55.70 50.80 51.40 6.1M
2021-11-10 52.12 54.20 50.16 53.53 6.5M
2021-11-09 54.01 56.32 49.90 54.26 8.4M
2021-11-08 49.00 58.00 49.00 53.00 9.7M
2021-11-05 48.30 50.99 46.32 49.00 8.1M
2021-11-04 42.30 49.76 42.00 49.76 8.2M
2021-11-03 40.02 41.58 39.32 41.47 4.1M
2021-11-02 39.20 42.16 39.10 40.45 4.8M
2021-11-01 37.99 40.88 37.61 39.75 3.9M
2021-10-29 39.10 39.33 36.12 38.26 3.4M
2021-10-28 38.90 41.18 38.30 39.99 4.6M
2021-10-27 37.40 40.37 37.16 39.69 5.1M
2021-10-26 37.28 38.40 36.70 37.76 2.0M
2021-10-25 36.20 38.50 35.97 38.24 3.0M
2021-10-22 36.82 37.19 36.00 36.12 1.9M
2021-10-21 38.66 38.92 36.52 36.90 3.2M
2021-10-20 37.84 39.78 37.23 39.33 3.6M
2021-10-19 38.50 39.65 37.80 38.02 3.4M
2021-10-18 38.71 41.18 38.70 39.31 4.2M
2021-10-15 36.80 40.70 35.30 38.70 5.0M
2021-10-14 35.88 38.50 35.74 37.47 3.0M
2021-10-13 36.73 37.20 35.40 36.67 2.5M
2021-10-12 35.02 37.08 35.00 36.90 3.0M
2021-10-11 35.52 36.18 33.90 35.50 1.9M
2021-10-08 37.02 37.50 35.28 35.93 2.3M
2021-09-30 34.68 36.16 34.68 35.77 2.8M
2021-09-29 36.22 38.15 34.45 34.68 3.3M
2021-09-28 37.00 39.00 36.10 37.10 3.2M
2021-09-27 41.67 42.29 35.00 37.94 6.1M
2021-09-24 40.40 41.88 39.85 41.50 6.0M
2021-09-23 41.44 42.99 39.75 40.43 6.9M
2021-09-22 39.38 42.80 39.20 41.90 9.1M
2021-09-17 37.03 40.88 36.87 39.19 7.2M
2021-09-16 39.03 40.28 37.00 37.30 6.4M
2021-09-15 37.52 42.39 36.75 40.44 9.0M
2021-09-14 37.01 38.50 37.01 37.61 4.4M
2021-09-13 38.21 39.01 37.88 38.36 4.7M
2021-09-10 39.91 40.20 37.83 37.83 6.6M
2021-09-09 40.02 41.32 39.67 40.20 6.8M
2021-09-08 43.50 45.19 41.03 41.18 10.7M
2021-09-07 43.33 45.20 41.00 44.63 13.9M
2021-09-06 47.18 50.38 41.70 43.31 15.3M
2021-09-03 45.99 47.14 43.00 47.14 17.2M
2021-09-02 33.27 39.28 33.27 39.28 7.2M
2021-09-01 32.19 32.91 31.43 32.73 2.4M
2021-08-31 33.55 33.60 31.69 31.99 3.1M
2021-08-30 33.41 34.77 33.30 33.81 2.7M
2021-08-27 33.95 34.50 33.03 33.23 3.0M
2021-08-26 36.69 36.69 34.20 34.20 5.1M
2021-08-25 37.00 37.59 36.36 37.25 3.1M
2021-08-24 37.00 37.88 36.49 37.00 3.9M
2021-08-23 35.52 38.00 35.52 37.33 4.8M
2021-08-20 35.52 36.87 34.84 35.94 4.8M
2021-08-19 37.00 37.37 35.29 35.87 6.1M
2021-08-18 38.60 39.50 37.68 37.89 6.5M
2021-08-17 43.10 45.99 39.60 40.02 8.7M
2021-08-16 39.55 42.50 39.55 41.99 6.6M
2021-08-13 41.30 41.88 39.63 39.66 6.1M
2021-08-12 41.55 42.39 40.58 41.81 7.2M
2021-08-11 38.48 43.50 38.21 42.65 10.6M
2021-08-10 40.40 42.41 39.00 39.20 8.5M
2021-08-09 39.52 42.00 38.04 41.80 9.1M
2021-08-06 37.83 42.00 37.15 40.43 10.6M
2021-08-05 42.02 43.78 38.90 39.10 10.0M
2021-08-04 38.00 44.16 37.00 41.95 12.9M
2021-08-03 41.59 49.91 41.59 45.96 16.2M