长盛轴承

300718
🏛️ 中国 →
89.75
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
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 23.50 23.50 22.06 22.83 2.8M
2022-12-29 23.80 23.97 22.72 22.82 3.0M
2022-12-28 24.55 24.55 23.38 23.80 2.9M
2022-12-27 24.50 24.81 23.60 24.55 3.4M
2022-12-26 23.20 24.70 23.03 24.40 4.3M
2022-12-23 24.85 25.21 22.51 22.99 4.2M
2022-12-22 26.00 26.36 24.58 25.00 5.1M
2022-12-21 25.97 25.99 24.93 25.97 5.9M
2022-12-20 24.05 25.52 23.66 25.47 5.5M
2022-12-19 23.02 23.88 22.89 23.82 2.5M
2022-12-16 23.93 24.09 22.94 23.27 2.5M
2022-12-15 24.25 25.04 24.07 24.26 2.4M
2022-12-14 24.78 25.00 24.26 24.57 2.6M
2022-12-13 26.15 26.17 24.50 24.68 4.6M
2022-12-12 26.01 27.80 25.86 26.13 6.9M
2022-12-09 26.98 26.98 25.90 25.92 2.5M
2022-12-08 26.72 27.48 26.44 26.77 3.0M
2022-12-07 26.38 27.57 26.08 27.08 4.4M
2022-12-06 25.88 26.68 25.70 26.37 2.4M
2022-12-05 26.41 26.78 25.57 26.02 3.5M
2022-12-02 25.24 26.50 25.22 26.25 4.2M
2022-12-01 24.19 27.11 24.12 25.55 5.7M
2022-11-30 23.50 24.31 23.00 23.89 3.1M
2022-11-29 24.24 24.58 22.91 23.66 6.5M
2022-11-28 24.20 25.05 24.08 24.58 1.8M
2022-11-25 25.10 25.25 24.33 24.74 2.4M
2022-11-24 25.35 25.68 24.74 25.27 2.5M
2022-11-23 26.01 26.27 24.16 25.35 6.3M
2022-11-22 26.40 26.93 25.74 26.36 3.2M
2022-11-21 25.70 27.29 25.30 26.89 6.3M
2022-11-18 24.14 26.25 23.65 25.42 5.8M
2022-11-17 24.33 24.33 23.10 24.14 5.3M
2022-11-16 24.00 24.78 23.60 24.37 4.9M
2022-11-15 22.43 24.20 21.88 24.05 8.3M
2022-11-14 23.26 23.98 22.39 22.66 4.3M
2022-11-11 23.41 24.19 22.94 23.55 7.4M
2022-11-10 23.30 24.09 22.82 22.82 6.1M
2022-11-09 24.38 24.46 22.65 23.82 11.5M
2022-11-08 22.58 24.68 22.52 24.29 12.4M
2022-11-07 23.16 23.88 21.73 22.75 13.9M
2022-11-04 23.70 24.10 22.60 23.30 16.8M
2022-11-03 23.70 25.15 23.55 24.73 9.4M
2022-11-02 24.15 24.41 23.21 24.00 7.8M
2022-11-01 24.49 24.49 22.61 24.35 11.2M
2022-10-31 24.60 25.35 23.80 24.49 7.0M
2022-10-28 25.27 26.38 24.75 24.75 6.0M
2022-10-27 27.11 27.15 24.50 25.91 7.8M
2022-10-26 26.99 27.30 25.94 27.11 8.3M
2022-10-25 26.68 27.53 26.11 27.40 8.3M
2022-10-24 27.41 28.88 27.01 27.74 9.2M
2022-10-21 26.10 28.15 25.98 27.77 9.7M
2022-10-20 25.89 26.25 25.10 25.89 5.6M
2022-10-19 25.82 26.69 25.00 26.20 10.1M
2022-10-18 23.09 26.88 22.90 25.64 13.2M
2022-10-17 22.70 23.98 22.35 23.46 5.5M
2022-10-14 22.98 23.10 22.19 22.81 4.1M
2022-10-13 21.90 23.10 21.74 22.97 6.0M
2022-10-12 20.69 22.26 20.20 22.25 4.4M
2022-10-11 20.10 20.90 19.50 20.68 3.6M
2022-10-10 20.45 20.95 19.48 20.19 5.2M
2022-09-30 20.96 21.96 20.45 20.54 5.5M
2022-09-29 21.64 21.66 20.00 21.10 4.8M
2022-09-28 22.52 23.09 20.95 21.08 7.0M
2022-09-27 22.01 23.39 22.01 22.50 9.6M
2022-09-26 20.42 22.91 20.42 21.99 9.0M
2022-09-23 22.29 22.58 20.72 21.00 5.5M
2022-09-22 21.49 23.26 21.40 22.32 5.6M
2022-09-21 21.62 21.91 20.68 21.46 5.0M
2022-09-20 21.36 22.19 20.80 21.59 5.5M
2022-09-19 21.51 22.28 20.84 21.19 5.0M
2022-09-16 21.18 21.55 20.45 21.12 4.4M
2022-09-15 23.04 23.28 20.13 21.23 9.7M
2022-09-14 22.60 23.55 22.31 23.03 3.8M
2022-09-13 22.38 23.56 22.00 22.96 5.7M
2022-09-09 21.93 22.60 20.80 22.38 7.0M
2022-09-08 21.54 22.14 21.00 21.77 9.4M
2022-09-07 17.98 21.15 17.84 20.82 8.4M
2022-09-06 17.69 18.14 16.98 18.03 3.2M
2022-09-05 16.61 18.08 16.61 17.36 3.8M
2022-09-02 17.61 17.84 17.15 17.59 1.3M
2022-09-01 17.72 18.25 17.33 17.45 2.2M
2022-08-31 18.93 19.30 17.51 17.70 3.9M
2022-08-30 19.64 19.84 18.71 18.92 3.3M
2022-08-29 18.32 19.97 18.32 19.63 3.7M
2022-08-26 18.69 19.31 18.35 18.85 4.4M
2022-08-25 18.90 19.19 18.41 18.69 2.3M
2022-08-24 19.83 20.20 18.74 18.90 3.9M
2022-08-23 19.91 20.33 19.56 19.91 2.9M
2022-08-22 20.19 20.38 19.59 19.94 3.3M
2022-08-19 21.52 21.81 20.00 20.19 5.4M
2022-08-18 21.23 21.74 21.06 21.61 3.2M
2022-08-17 21.52 21.87 20.84 21.17 4.6M
2022-08-16 22.30 22.73 21.24 21.42 5.5M
2022-08-15 22.54 22.66 22.00 22.17 4.0M
2022-08-12 22.24 23.20 21.93 22.50 3.3M
2022-08-11 23.09 23.09 21.83 22.24 5.2M
2022-08-10 22.62 23.38 22.19 23.06 4.4M
2022-08-09 22.50 23.65 21.88 22.75 4.0M
2022-08-08 22.30 23.18 21.66 22.49 4.5M
2022-08-05 21.57 22.80 20.30 22.46 8.2M
2022-08-04 19.50 21.25 19.24 20.83 7.9M
2022-08-03 19.96 20.58 19.38 19.50 5.8M
2022-08-02 20.68 20.68 19.60 19.95 6.9M
2022-08-01 21.58 21.58 19.75 20.84 7.5M
2022-07-29 21.92 22.29 21.24 21.42 6.5M
2022-07-28 22.81 23.06 21.38 21.77 7.6M
2022-07-27 21.94 22.70 21.51 22.64 5.1M
2022-07-26 21.88 22.44 21.43 21.94 4.2M
2022-07-25 21.97 22.88 21.41 21.97 5.8M
2022-07-22 22.40 23.10 21.46 22.37 8.7M
2022-07-21 23.56 23.56 22.13 23.51 12.3M
2022-07-20 21.20 24.45 20.95 24.29 17.0M
2022-07-19 22.00 23.40 20.80 21.20 16.1M
2022-07-18 22.30 24.63 22.10 22.70 15.1M
2022-07-15 22.40 23.90 22.22 22.92 10.9M
2022-07-14 22.33 22.65 21.84 22.40 8.6M
2022-07-13 20.00 23.50 19.83 22.33 14.4M
2022-07-12 19.15 20.99 19.13 20.50 13.9M
2022-07-11 18.30 19.33 18.21 19.13 8.0M
2022-07-08 17.61 18.90 17.37 18.21 7.3M
2022-07-07 18.20 18.40 16.98 17.66 6.8M
2022-07-06 18.01 18.81 17.50 18.16 7.1M
2022-07-05 17.26 19.58 16.94 18.13 10.9M
2022-07-04 16.26 17.48 15.89 17.41 5.7M
2022-07-01 16.59 16.76 16.25 16.26 2.4M
2022-06-30 16.23 16.97 15.85 16.58 5.0M
2022-06-29 15.66 16.44 15.42 16.23 8.0M
2022-06-28 14.77 16.08 14.60 15.66 5.4M
2022-06-27 14.50 14.90 14.40 14.79 2.4M
2022-06-24 14.24 14.94 14.24 14.61 3.7M
2022-06-23 13.73 14.87 13.73 14.43 4.3M
2022-06-22 13.97 14.24 13.69 13.73 1.7M
2022-06-21 14.19 14.60 13.90 13.98 3.4M
2022-06-20 13.25 14.37 13.24 14.17 5.3M
2022-06-17 13.00 13.31 12.92 13.23 1.2M
2022-06-16 12.95 13.27 12.91 13.14 1.1M
2022-06-15 13.07 13.30 12.93 13.00 1.4M
2022-06-14 13.00 13.08 12.69 13.00 1.1M
2022-06-13 12.86 13.19 12.70 13.11 1.4M
2022-06-10 12.65 12.90 12.63 12.88 0.7M
2022-06-09 12.95 12.98 12.68 12.71 0.9M
2022-06-08 13.10 13.29 12.72 12.95 1.3M
2022-06-07 13.44 13.45 13.10 13.39 1.2M
2022-06-06 13.19 13.53 13.18 13.44 1.4M
2022-06-02 12.93 13.35 12.78 13.32 1.9M
2022-06-01 13.10 13.19 12.90 12.94 1.8M
2022-05-31 13.27 13.27 12.93 13.10 2.0M
2022-05-30 12.87 13.48 12.65 13.28 2.3M
2022-05-27 12.89 13.16 12.84 12.97 1.3M
2022-05-26 12.90 13.48 12.48 12.96 1.8M
2022-05-25 12.71 13.10 12.52 12.69 1.5M
2022-05-24 12.97 13.88 12.70 12.79 2.7M
2022-05-23 12.65 12.98 12.65 12.94 1.1M
2022-05-20 12.75 12.81 12.57 12.70 1.0M
2022-05-19 12.41 12.72 12.41 12.68 0.8M
2022-05-18 12.48 12.76 12.37 12.64 1.0M
2022-05-17 12.25 12.48 12.07 12.48 0.9M
2022-05-16 12.54 12.54 12.30 12.33 0.5M
2022-05-13 12.34 12.44 12.21 12.43 0.8M
2022-05-12 12.18 12.42 12.18 12.33 0.8M
2022-05-11 12.27 12.68 12.27 12.29 1.3M
2022-05-10 12.00 12.29 11.66 12.26 1.0M
2022-05-09 12.20 12.30 11.99 12.02 0.8M
2022-05-06 12.00 12.28 11.58 12.00 0.8M
2022-05-05 11.88 12.35 11.82 12.16 0.8M
2022-04-29 11.38 12.06 11.38 11.94 1.1M
2022-04-28 11.62 11.83 11.24 11.37 0.9M
2022-04-27 11.64 11.92 11.10 11.83 1.3M
2022-04-26 11.99 12.10 11.65 11.72 1.3M
2022-04-25 12.51 12.60 11.99 12.00 1.7M
2022-04-22 12.58 12.83 12.47 12.79 1.1M
2022-04-21 13.00 13.12 12.63 12.74 1.7M
2022-04-20 13.16 13.24 12.86 13.08 1.9M
2022-04-19 13.22 13.63 13.04 13.15 1.6M
2022-04-18 13.06 13.44 13.05 13.22 1.1M
2022-04-15 13.60 13.91 13.05 13.31 2.6M
2022-04-14 13.91 14.01 13.60 13.75 2.0M
2022-04-13 14.36 14.36 13.78 13.91 1.7M
2022-04-12 13.95 14.48 13.95 14.38 2.6M
2022-04-11 13.78 14.15 13.52 14.14 1.8M
2022-04-08 13.61 14.17 13.61 13.87 1.8M
2022-04-07 13.83 13.98 13.50 13.60 1.2M
2022-04-06 13.63 14.15 13.63 13.90 1.5M
2022-04-01 13.70 13.75 13.50 13.62 0.8M
2022-03-31 13.60 13.89 13.40 13.76 1.3M
2022-03-30 13.58 13.77 13.51 13.65 1.7M
2022-03-29 13.84 13.97 13.59 13.60 1.0M
2022-03-28 13.92 14.13 13.60 13.84 1.0M
2022-03-25 14.02 14.19 14.00 14.05 0.8M
2022-03-24 14.60 14.60 13.99 14.03 1.8M
2022-03-23 14.37 14.47 14.34 14.47 0.8M
2022-03-22 14.63 14.74 14.30 14.34 1.7M
2022-03-21 14.75 14.98 14.71 14.78 1.3M
2022-03-18 14.65 14.79 14.50 14.74 1.1M
2022-03-17 14.82 15.10 14.58 14.63 2.4M
2022-03-16 14.54 14.97 14.03 14.65 2.0M
2022-03-15 14.73 15.15 14.30 14.30 1.7M
2022-03-14 15.16 15.24 14.76 14.80 1.5M
2022-03-11 15.28 15.49 14.85 15.33 1.6M
2022-03-10 15.40 15.59 15.05 15.43 2.3M
2022-03-09 15.40 15.63 14.18 14.80 3.0M
2022-03-08 15.92 16.16 15.30 15.37 2.1M
2022-03-07 16.18 16.42 15.88 15.91 1.7M
2022-03-04 16.80 16.80 16.25 16.28 2.0M
2022-03-03 16.98 17.08 16.69 16.76 2.8M
2022-03-02 16.61 17.00 16.58 16.75 2.8M
2022-03-01 16.29 16.98 16.11 16.94 3.1M
2022-02-28 16.67 16.67 16.10 16.24 1.1M
2022-02-25 16.26 16.62 16.26 16.43 1.7M
2022-02-24 16.58 16.72 15.98 16.20 3.0M
2022-02-23 15.78 16.87 15.60 16.69 4.8M
2022-02-22 15.96 15.97 15.54 15.68 2.1M
2022-02-21 15.82 16.09 15.64 15.98 2.0M
2022-02-18 15.80 15.94 15.67 15.89 0.9M
2022-02-17 16.19 16.25 15.88 15.92 1.6M
2022-02-16 15.53 16.35 15.45 16.19 2.9M
2022-02-15 15.69 15.69 15.29 15.49 1.0M
2022-02-14 15.49 15.66 15.16 15.54 1.1M
2022-02-11 16.05 16.05 15.45 15.51 1.9M
2022-02-10 16.15 16.20 15.86 16.06 1.6M
2022-02-09 15.98 16.18 15.74 16.18 1.6M
2022-02-08 15.86 16.00 15.64 15.98 1.5M
2022-02-07 16.12 16.12 15.61 15.81 1.6M
2022-01-28 15.58 15.99 15.30 15.55 1.6M
2022-01-27 15.99 16.02 15.50 15.53 1.9M
2022-01-26 15.50 16.20 15.50 16.09 2.8M
2022-01-25 16.19 16.19 15.59 15.70 1.8M
2022-01-24 15.70 16.27 15.44 16.09 1.8M
2022-01-21 15.98 16.15 15.50 15.52 2.3M
2022-01-20 16.65 16.70 15.91 16.05 2.9M
2022-01-19 16.44 16.68 16.22 16.64 1.8M
2022-01-18 17.08 17.08 16.38 16.44 2.8M
2022-01-17 16.16 17.17 15.97 17.00 4.5M
2022-01-14 16.37 16.46 15.98 16.05 2.5M
2022-01-13 16.80 16.85 16.23 16.32 2.4M
2022-01-12 16.13 16.82 16.00 16.66 4.9M
2022-01-11 17.05 17.25 15.86 16.02 7.3M
2022-01-10 17.01 17.47 16.93 17.08 3.2M
2022-01-07 18.00 18.16 16.91 17.11 5.6M
2022-01-06 16.52 17.84 16.44 17.54 4.6M
2022-01-05 16.91 17.08 16.46 16.70 2.2M
2022-01-04 16.80 17.35 16.77 17.06 2.7M