铖昌科技

001270
🏛️ 中国 →
41.52
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
2022-12-30 66.92 67.58 65.59 67.03 2.4M
2022-12-29 66.04 68.96 65.57 66.48 2.6M
2022-12-28 65.92 66.48 64.84 65.96 3.5M
2022-12-27 62.62 65.43 61.70 64.84 4.2M
2022-12-26 56.10 61.71 55.50 61.71 3.0M
2022-12-23 56.59 56.89 55.60 56.10 0.9M
2022-12-22 58.24 58.35 56.59 56.70 1.1M
2022-12-21 59.40 59.87 57.07 58.34 2.0M
2022-12-20 59.36 60.59 59.34 59.69 0.8M
2022-12-19 61.54 61.62 59.64 59.79 1.1M
2022-12-16 61.92 61.92 60.45 60.88 1.6M
2022-12-15 61.59 63.98 60.58 62.25 2.5M
2022-12-14 62.57 64.00 62.35 62.80 3.2M
2022-12-13 62.68 64.81 61.18 61.36 2.9M
2022-12-12 59.76 64.29 59.07 63.40 4.2M
2022-12-09 60.71 60.71 59.18 59.78 2.2M
2022-12-08 61.75 62.02 60.44 60.52 2.2M
2022-12-07 62.39 64.21 61.54 62.09 2.7M
2022-12-06 63.19 64.53 62.84 63.17 2.0M
2022-12-05 63.49 63.80 61.73 63.49 2.6M
2022-12-02 62.21 64.23 61.32 63.37 3.0M
2022-12-01 61.43 62.91 60.76 62.22 2.8M
2022-11-30 62.80 63.14 60.17 60.98 3.5M
2022-11-29 63.40 63.89 62.39 62.97 2.4M
2022-11-28 63.25 65.06 62.21 63.40 2.7M
2022-11-25 66.04 66.44 63.49 64.31 2.5M
2022-11-24 66.98 67.36 64.74 65.41 2.3M
2022-11-23 68.27 68.76 63.84 66.41 3.8M
2022-11-22 67.86 70.19 66.72 68.74 3.7M
2022-11-21 66.34 68.71 65.64 68.01 3.6M
2022-11-18 68.39 71.42 67.03 67.30 5.8M
2022-11-17 63.96 69.48 62.09 68.63 6.6M
2022-11-16 65.93 67.86 64.33 64.50 4.6M
2022-11-15 62.91 66.76 62.91 66.42 5.0M
2022-11-14 64.01 64.66 62.25 63.15 2.9M
2022-11-11 65.11 66.68 63.79 64.34 4.1M
2022-11-10 65.50 66.69 63.19 63.46 3.7M
2022-11-09 66.80 67.69 64.02 66.26 3.9M
2022-11-08 67.57 67.97 65.75 65.96 3.8M
2022-11-07 71.18 72.31 66.54 67.57 6.0M
2022-11-04 69.23 72.03 67.31 71.36 5.2M
2022-11-03 67.53 69.87 67.41 69.67 4.2M
2022-11-02 70.44 71.03 67.36 68.56 6.1M
2022-11-01 72.53 73.51 69.85 71.32 5.9M
2022-10-31 66.21 72.16 66.21 71.07 7.2M
2022-10-28 69.51 71.98 67.31 67.58 4.2M
2022-10-27 70.20 70.22 68.13 68.84 3.9M
2022-10-26 68.68 71.03 67.03 70.62 4.7M
2022-10-25 65.39 71.36 65.19 69.23 6.2M
2022-10-24 63.71 68.98 63.29 66.22 5.5M
2022-10-21 62.36 63.84 62.06 63.22 3.2M
2022-10-20 61.17 64.83 60.44 62.93 4.6M
2022-10-19 61.26 63.57 60.34 61.73 4.1M
2022-10-18 60.99 62.07 59.55 61.32 3.0M
2022-10-17 57.46 61.60 57.46 61.50 5.1M
2022-10-14 58.62 59.70 57.14 58.35 3.4M
2022-10-13 56.03 60.65 54.95 59.23 6.1M
2022-10-12 52.03 55.98 51.65 55.91 3.3M
2022-10-11 51.64 53.00 50.60 52.03 1.9M
2022-10-10 54.52 54.95 51.43 51.82 2.7M
2022-09-30 56.78 57.85 54.29 54.89 3.6M
2022-09-29 55.43 58.60 54.95 57.42 4.2M
2022-09-28 60.77 60.86 55.43 55.43 6.0M
2022-09-27 60.58 62.25 60.28 61.14 3.2M
2022-09-26 61.09 61.75 59.62 60.57 2.9M
2022-09-23 62.09 63.18 59.07 61.31 4.4M
2022-09-22 60.99 64.10 60.71 62.70 4.2M
2022-09-21 62.08 62.68 60.62 61.10 3.0M
2022-09-20 61.21 63.15 60.22 62.64 4.1M
2022-09-19 63.10 64.09 59.88 61.37 4.7M
2022-09-16 61.53 65.17 60.99 63.24 6.4M
2022-09-15 65.97 66.20 60.38 61.74 6.3M
2022-09-14 62.57 66.54 62.13 66.48 6.4M
2022-09-13 63.85 64.92 62.09 63.80 4.0M
2022-09-09 64.29 65.43 62.15 63.85 5.4M
2022-09-08 60.50 65.94 59.00 64.60 10.1M
2022-09-07 58.79 62.75 58.67 59.95 7.0M
2022-09-06 58.29 60.43 56.90 59.73 6.7M
2022-09-05 60.65 62.59 57.42 59.67 10.6M
2022-09-02 53.86 60.25 53.86 59.10 9.5M
2022-09-01 56.60 58.35 54.55 54.77 4.0M
2022-08-31 59.34 60.08 56.04 57.25 5.0M
2022-08-30 56.56 59.34 55.22 58.98 6.6M
2022-08-29 53.85 56.61 53.31 56.36 4.3M
2022-08-26 54.71 57.12 53.80 54.59 4.5M
2022-08-25 54.51 56.53 54.29 54.90 4.1M
2022-08-24 57.14 57.58 53.31 54.29 5.0M
2022-08-23 57.72 58.52 56.48 57.14 4.5M
2022-08-22 59.34 59.34 55.50 57.87 6.2M
2022-08-19 65.32 66.76 59.52 60.21 8.1M
2022-08-18 61.98 66.02 61.05 65.91 8.0M
2022-08-17 61.70 62.73 60.60 62.00 3.5M
2022-08-16 62.64 63.18 61.54 62.10 3.7M
2022-08-15 60.99 63.19 59.34 62.75 6.2M
2022-08-12 65.48 65.79 60.51 61.34 8.6M
2022-08-11 65.93 66.98 63.74 66.50 7.0M
2022-08-10 67.58 69.69 65.57 65.71 7.9M
2022-08-09 69.71 69.78 66.84 68.29 8.5M
2022-08-08 71.43 71.98 66.41 70.87 11.6M
2022-08-05 63.74 70.47 63.74 70.47 12.1M
2022-08-04 67.03 67.03 61.87 64.07 11.9M
2022-08-03 60.57 66.28 60.57 66.28 10.8M
2022-08-02 61.81 64.29 59.11 60.25 6.8M
2022-08-01 58.67 62.91 58.67 62.09 5.8M
2022-07-29 60.96 63.19 59.90 60.54 6.7M
2022-07-28 65.12 68.18 61.17 61.54 10.5M
2022-07-27 63.24 65.39 61.81 64.95 7.5M
2022-07-26 63.74 64.29 61.54 63.19 10.0M
2022-07-25 59.13 65.88 59.13 65.30 13.5M
2022-07-22 61.82 65.43 58.67 59.89 10.8M
2022-07-21 61.26 63.08 59.90 62.55 9.9M
2022-07-20 57.69 62.43 57.15 62.43 14.7M
2022-07-19 51.54 56.75 50.86 56.75 9.3M
2022-07-18 49.95 51.91 49.73 51.59 8.9M
2022-07-15 47.25 52.03 46.70 49.95 12.9M
2022-07-14 45.78 48.01 45.63 47.30 6.4M
2022-07-13 47.79 47.79 45.76 46.70 8.0M
2022-07-12 46.87 50.18 46.87 48.51 10.2M
2022-07-11 50.08 51.09 45.88 46.85 13.5M
2022-07-08 51.26 53.15 50.21 50.60 8.5M
2022-07-07 50.76 52.20 48.85 51.26 8.6M
2022-07-06 50.03 52.56 49.41 51.23 9.2M
2022-07-05 53.86 54.86 49.54 50.93 15.0M
2022-07-04 60.99 60.99 55.05 55.05 15.8M
2022-07-01 54.95 61.17 53.89 61.17 14.0M
2022-06-30 55.00 56.53 53.85 55.60 11.6M
2022-06-29 60.99 61.53 54.89 54.95 17.8M
2022-06-28 61.60 62.53 57.75 60.98 17.9M
2022-06-27 58.85 63.35 58.80 62.97 16.3M
2022-06-24 58.59 62.18 58.24 58.74 18.8M
2022-06-23 54.67 56.52 54.47 56.52 10.2M
2022-06-22 48.94 53.84 47.26 51.39 32.9M
2022-06-21 47.25 48.94 46.09 48.94 22.7M
2022-06-20 44.49 44.49 44.49 44.49 14.2M
2022-06-17 40.45 40.45 40.45 40.45 0.8M
2022-06-16 36.77 36.77 36.77 36.77 0.3M
2022-06-15 33.43 33.43 33.43 33.43 0.2M
2022-06-14 30.39 30.39 30.39 30.39 0.5M
2022-06-13 27.63 27.63 27.63 27.63 1.4M
2022-06-10 25.12 25.12 25.12 25.12 0.5M
2022-06-09 22.83 22.83 22.83 22.83 0.3M
2022-06-08 20.75 20.75 20.75 20.75 0.2M
2022-06-07 18.87 18.87 18.87 18.87 0.2M
2022-06-06 14.30 17.15 14.30 17.15 1.1M