漳州发展

000753
🏛️ 中国 →
7.12
最后更新: 2025-09-30
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
2022-12-30 3.96 4.03 3.95 3.99 6.8M
2022-12-29 3.99 4.02 3.93 3.96 6.8M
2022-12-28 4.06 4.06 3.98 3.99 9.2M
2022-12-27 4.03 4.07 4.02 4.04 9.0M
2022-12-26 4.03 4.06 4.00 4.03 7.5M
2022-12-23 4.05 4.12 4.00 4.01 9.2M
2022-12-22 4.18 4.18 4.02 4.05 10.5M
2022-12-21 4.18 4.19 4.11 4.13 9.6M
2022-12-20 4.13 4.20 4.09 4.19 12.0M
2022-12-19 4.27 4.31 4.10 4.13 19.4M
2022-12-16 4.37 4.37 4.26 4.29 11.7M
2022-12-15 4.40 4.41 4.30 4.35 12.1M
2022-12-14 4.43 4.46 4.36 4.37 12.2M
2022-12-13 4.41 4.46 4.40 4.42 9.4M
2022-12-12 4.53 4.54 4.37 4.40 20.4M
2022-12-09 4.69 4.73 4.50 4.55 24.5M
2022-12-08 4.69 4.75 4.60 4.61 16.3M
2022-12-07 4.65 4.79 4.63 4.68 20.1M
2022-12-06 4.64 4.89 4.59 4.69 30.8M
2022-12-05 4.66 4.71 4.62 4.64 20.4M
2022-12-02 4.56 4.66 4.54 4.63 19.4M
2022-12-01 4.63 4.66 4.52 4.58 27.9M
2022-11-30 4.56 4.69 4.52 4.58 36.7M
2022-11-29 4.54 4.63 4.42 4.48 33.5M
2022-11-28 4.35 4.58 4.29 4.58 30.4M
2022-11-25 4.33 4.44 4.32 4.35 15.1M
2022-11-24 4.31 4.37 4.25 4.35 12.5M
2022-11-23 4.25 4.31 4.20 4.29 12.5M
2022-11-22 4.29 4.37 4.20 4.23 18.2M
2022-11-21 4.34 4.40 4.27 4.29 16.2M
2022-11-18 4.41 4.45 4.33 4.35 17.8M
2022-11-17 4.38 4.44 4.33 4.38 21.7M
2022-11-16 4.50 4.73 4.33 4.44 55.6M
2022-11-15 4.30 4.56 4.29 4.55 38.7M
2022-11-14 4.37 4.39 4.27 4.30 26.1M
2022-11-11 4.22 4.34 4.21 4.32 29.4M
2022-11-10 4.21 4.32 4.13 4.20 22.5M
2022-11-09 4.09 4.21 4.08 4.17 14.8M
2022-11-08 4.06 4.12 4.04 4.09 12.7M
2022-11-07 4.02 4.10 3.99 4.06 15.6M
2022-11-04 3.97 4.02 3.97 3.99 12.6M
2022-11-03 3.96 4.01 3.95 3.98 7.2M
2022-11-02 3.91 4.04 3.90 3.99 15.0M
2022-11-01 3.82 3.93 3.80 3.92 11.1M
2022-10-31 3.73 3.85 3.73 3.82 9.1M
2022-10-28 3.87 3.91 3.72 3.73 15.0M
2022-10-27 3.92 3.93 3.88 3.89 8.3M
2022-10-26 3.93 3.98 3.89 3.92 11.9M
2022-10-25 3.88 3.96 3.83 3.92 11.6M
2022-10-24 3.94 3.96 3.83 3.90 15.4M
2022-10-21 4.11 4.14 3.96 3.97 16.0M
2022-10-20 3.95 3.98 3.90 3.92 10.8M
2022-10-19 4.02 4.07 3.95 3.95 15.0M
2022-10-18 3.98 4.14 3.96 4.05 22.5M
2022-10-17 3.86 4.04 3.83 3.97 18.4M
2022-10-14 3.93 3.98 3.87 3.93 20.3M
2022-10-13 3.90 3.99 3.85 3.88 18.0M
2022-10-12 3.80 3.96 3.79 3.94 25.2M
2022-10-11 3.70 3.93 3.65 3.89 42.0M
2022-10-10 3.55 3.88 3.54 3.79 35.7M
2022-09-30 3.53 3.58 3.51 3.53 7.0M
2022-09-29 3.62 3.65 3.52 3.53 9.4M
2022-09-28 3.70 3.70 3.60 3.60 9.9M
2022-09-27 3.62 3.71 3.62 3.71 7.4M
2022-09-26 3.77 3.78 3.63 3.64 9.6M
2022-09-23 3.84 3.89 3.78 3.78 10.6M
2022-09-22 3.85 3.98 3.83 3.88 17.0M
2022-09-21 3.89 3.90 3.77 3.87 9.5M
2022-09-20 3.81 3.91 3.80 3.86 10.8M
2022-09-19 3.75 3.82 3.67 3.78 10.5M
2022-09-16 3.94 3.94 3.76 3.76 18.6M
2022-09-15 4.06 4.11 3.86 3.93 20.8M
2022-09-14 3.98 4.07 3.92 4.01 15.4M
2022-09-13 4.02 4.04 3.96 3.98 9.0M
2022-09-09 4.01 4.03 3.98 4.02 7.6M
2022-09-08 4.05 4.06 4.00 4.00 7.8M
2022-09-07 4.08 4.08 4.02 4.04 9.0M
2022-09-06 4.05 4.10 4.01 4.08 10.8M
2022-09-05 3.94 4.05 3.94 4.04 12.8M
2022-09-02 3.93 3.96 3.91 3.94 7.6M
2022-09-01 3.93 3.97 3.89 3.93 8.7M
2022-08-31 3.99 4.01 3.91 3.92 10.9M
2022-08-30 4.03 4.08 3.99 4.01 9.6M
2022-08-29 3.89 4.03 3.86 4.02 11.3M
2022-08-26 4.04 4.05 3.95 3.96 12.4M
2022-08-25 4.00 4.06 3.92 4.03 15.7M
2022-08-24 4.18 4.19 3.98 4.00 27.5M
2022-08-23 4.15 4.19 4.13 4.17 13.3M
2022-08-22 4.25 4.25 4.12 4.15 26.9M
2022-08-19 4.28 4.47 4.27 4.31 31.5M
2022-08-18 4.41 4.41 4.25 4.28 25.0M
2022-08-17 4.40 4.43 4.30 4.35 26.1M
2022-08-16 4.25 4.41 4.22 4.39 35.5M
2022-08-15 4.23 4.26 4.19 4.25 14.2M
2022-08-12 4.25 4.32 4.23 4.26 19.0M
2022-08-11 4.23 4.28 4.22 4.26 21.6M
2022-08-10 4.13 4.31 4.12 4.25 33.5M
2022-08-09 4.23 4.25 4.16 4.16 21.7M
2022-08-08 4.13 4.29 4.10 4.24 30.0M
2022-08-05 4.20 4.23 4.07 4.11 26.3M
2022-08-04 4.12 4.21 4.11 4.16 25.5M
2022-08-03 4.21 4.32 4.12 4.14 46.6M
2022-08-02 4.38 4.53 4.10 4.23 63.1M
2022-08-01 4.57 4.61 4.38 4.41 50.4M
2022-07-29 4.66 4.78 4.55 4.63 64.4M
2022-07-28 4.55 4.74 4.51 4.53 51.9M
2022-07-27 4.65 4.70 4.49 4.51 84.3M
2022-07-26 4.51 4.84 4.42 4.65 129.4M
2022-07-25 4.44 4.52 4.36 4.40 36.6M
2022-07-22 4.54 4.60 4.36 4.44 52.4M
2022-07-21 4.60 4.63 4.46 4.54 61.7M
2022-07-20 4.50 4.72 4.42 4.68 91.1M
2022-07-19 4.70 4.92 4.53 4.54 145.9M
2022-07-18 4.10 4.47 4.10 4.47 21.9M
2022-07-15 4.16 4.26 4.04 4.06 72.6M
2022-07-14 4.51 4.68 4.18 4.29 133.0M
2022-07-13 3.92 4.29 3.87 4.29 55.7M
2022-07-12 3.82 3.94 3.81 3.90 30.2M
2022-07-11 3.81 3.84 3.76 3.81 13.0M
2022-07-08 3.75 3.81 3.75 3.78 11.7M
2022-07-07 3.74 3.77 3.73 3.76 10.3M
2022-07-06 3.79 3.79 3.71 3.72 15.2M
2022-07-05 3.86 3.86 3.76 3.78 19.9M
2022-07-04 3.92 3.94 3.83 3.85 24.6M
2022-07-01 3.84 3.94 3.80 3.92 35.1M
2022-06-30 3.83 3.88 3.82 3.86 21.5M
2022-06-29 3.85 3.94 3.83 3.85 35.6M
2022-06-28 3.82 3.89 3.81 3.86 22.3M
2022-06-27 3.83 3.87 3.81 3.82 20.2M
2022-06-24 3.89 3.91 3.83 3.85 25.3M
2022-06-23 3.75 3.92 3.73 3.90 36.9M
2022-06-22 3.79 3.84 3.75 3.75 22.9M
2022-06-21 3.90 3.96 3.77 3.80 38.7M
2022-06-20 3.96 4.06 3.87 3.89 69.7M
2022-06-17 3.73 3.81 3.69 3.77 24.0M
2022-06-16 3.80 3.83 3.76 3.77 23.5M
2022-06-15 3.82 3.92 3.80 3.82 38.5M
2022-06-14 3.76 3.85 3.67 3.84 37.2M
2022-06-13 3.82 3.87 3.73 3.77 35.2M
2022-06-10 3.77 3.91 3.77 3.85 48.7M
2022-06-09 3.80 3.84 3.73 3.74 26.4M
2022-06-08 3.79 3.84 3.71 3.84 46.4M
2022-06-07 3.84 3.85 3.75 3.81 39.0M
2022-06-06 3.89 3.92 3.76 3.82 59.6M
2022-06-02 4.00 4.02 3.88 3.91 70.7M
2022-06-01 3.91 4.18 3.85 4.09 107.1M
2022-05-31 3.88 3.95 3.86 3.91 60.0M
2022-05-30 3.91 3.94 3.82 3.85 60.7M
2022-05-27 4.00 4.03 3.87 3.90 92.9M
2022-05-26 4.15 4.23 3.97 4.00 151.4M
2022-05-25 4.33 4.56 4.33 4.33 184.9M
2022-05-24 5.40 5.40 4.56 4.81 264.3M
2022-05-23 4.91 4.91 4.91 4.91 10.4M
2022-05-20 4.46 4.46 4.46 4.46 15.5M
2022-05-19 3.62 4.05 3.61 4.05 27.0M
2022-05-18 3.64 3.83 3.64 3.68 60.4M
2022-05-17 3.98 4.20 3.74 3.78 95.2M
2022-05-16 3.55 3.85 3.49 3.85 29.6M
2022-05-13 3.37 3.53 3.35 3.50 18.1M
2022-05-12 3.30 3.40 3.29 3.38 12.7M
2022-05-11 3.39 3.53 3.32 3.34 20.9M
2022-05-10 3.22 3.39 3.18 3.37 18.2M
2022-05-09 3.12 3.28 3.12 3.27 15.8M
2022-05-06 3.13 3.14 3.05 3.11 13.5M
2022-05-05 3.13 3.20 3.10 3.18 14.8M
2022-04-29 3.08 3.17 3.06 3.16 18.2M
2022-04-28 3.09 3.22 3.03 3.08 14.0M
2022-04-27 3.08 3.14 2.93 3.13 16.4M
2022-04-26 3.03 3.17 3.00 3.05 16.1M
2022-04-25 3.26 3.28 3.01 3.03 16.9M
2022-04-22 3.36 3.37 3.27 3.31 10.2M
2022-04-21 3.55 3.55 3.34 3.36 15.9M
2022-04-20 3.64 3.67 3.52 3.53 12.6M
2022-04-19 3.63 3.67 3.60 3.64 11.6M
2022-04-18 3.57 3.66 3.47 3.61 14.0M
2022-04-15 3.66 3.66 3.52 3.53 16.0M
2022-04-14 3.60 3.70 3.60 3.65 14.0M
2022-04-13 3.68 3.71 3.58 3.61 16.7M
2022-04-12 3.62 3.72 3.57 3.70 22.5M
2022-04-11 3.79 3.79 3.62 3.64 20.5M
2022-04-08 3.78 3.85 3.71 3.75 28.8M
2022-04-07 3.87 3.97 3.79 3.82 48.6M
2022-04-06 3.85 3.99 3.84 3.93 71.1M
2022-04-01 4.00 4.17 3.81 3.87 86.3M
2022-03-31 3.62 3.98 3.61 3.88 71.3M
2022-03-30 3.52 3.83 3.50 3.68 48.5M
2022-03-29 3.55 3.56 3.46 3.49 11.4M
2022-03-28 3.47 3.57 3.42 3.55 17.8M
2022-03-25 3.42 3.52 3.42 3.48 14.6M
2022-03-24 3.44 3.49 3.41 3.43 10.9M
2022-03-23 3.50 3.53 3.46 3.48 11.3M
2022-03-22 3.44 3.50 3.42 3.47 11.8M
2022-03-21 3.44 3.47 3.39 3.45 10.5M
2022-03-18 3.28 3.40 3.28 3.39 13.9M
2022-03-17 3.31 3.41 3.28 3.30 14.2M
2022-03-16 3.18 3.33 3.13 3.29 19.8M
2022-03-15 3.36 3.36 3.11 3.12 22.3M
2022-03-14 3.45 3.50 3.35 3.36 14.2M
2022-03-11 3.44 3.50 3.39 3.48 13.6M
2022-03-10 3.43 3.52 3.40 3.49 18.4M
2022-03-09 3.43 3.48 3.24 3.37 20.3M
2022-03-08 3.58 3.59 3.44 3.45 19.8M
2022-03-07 3.55 3.62 3.51 3.60 17.7M
2022-03-04 3.63 3.65 3.53 3.55 20.1M
2022-03-03 3.76 3.78 3.62 3.64 22.3M
2022-03-02 3.60 3.73 3.58 3.68 26.6M
2022-03-01 3.51 3.64 3.50 3.60 22.8M
2022-02-28 3.54 3.56 3.42 3.51 21.9M
2022-02-25 3.63 3.70 3.51 3.52 29.9M
2022-02-24 3.68 3.75 3.51 3.56 57.2M
2022-02-23 3.55 3.89 3.51 3.76 83.1M
2022-02-22 3.56 3.62 3.52 3.54 17.2M
2022-02-21 3.61 3.61 3.55 3.59 18.8M
2022-02-18 3.49 3.60 3.46 3.60 23.0M
2022-02-17 3.59 3.60 3.49 3.51 23.0M
2022-02-16 3.48 3.59 3.47 3.58 22.3M
2022-02-15 3.55 3.56 3.44 3.47 16.5M
2022-02-14 3.46 3.57 3.44 3.53 21.7M
2022-02-11 3.50 3.56 3.46 3.46 16.2M
2022-02-10 3.55 3.55 3.48 3.53 13.6M
2022-02-09 3.50 3.55 3.48 3.54 15.8M
2022-02-08 3.49 3.52 3.44 3.51 24.9M
2022-02-07 3.34 3.49 3.33 3.47 22.7M
2022-01-28 3.30 3.41 3.23 3.31 17.1M
2022-01-27 3.23 3.29 3.18 3.26 16.3M
2022-01-26 3.15 3.26 3.15 3.23 14.2M
2022-01-25 3.35 3.35 3.15 3.17 17.5M
2022-01-24 3.30 3.40 3.30 3.35 12.6M
2022-01-21 3.37 3.39 3.31 3.37 17.6M
2022-01-20 3.50 3.57 3.38 3.39 26.3M
2022-01-19 3.53 3.61 3.48 3.51 36.9M
2022-01-18 3.46 3.49 3.40 3.41 19.9M
2022-01-17 3.45 3.53 3.43 3.46 19.3M
2022-01-14 3.59 3.60 3.45 3.45 28.4M
2022-01-13 3.52 3.64 3.47 3.59 38.2M
2022-01-12 3.51 3.55 3.47 3.52 20.4M
2022-01-11 3.46 3.56 3.45 3.49 23.0M
2022-01-10 3.41 3.50 3.35 3.48 23.4M
2022-01-07 3.62 3.64 3.45 3.46 39.4M
2022-01-06 3.64 3.67 3.59 3.61 36.7M
2022-01-05 3.57 3.66 3.50 3.65 50.0M
2022-01-04 3.46 3.63 3.44 3.57 43.5M