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
2023-12-29 48.89 49.23 48.00 48.24 4.4M
2023-12-28 46.62 49.42 46.40 48.78 6.1M
2023-12-27 45.85 46.48 45.58 46.39 2.8M
2023-12-26 47.26 47.48 45.43 45.95 4.3M
2023-12-25 47.71 48.66 47.31 47.49 3.0M
2023-12-22 48.26 48.92 46.17 47.73 4.0M
2023-12-21 47.31 49.85 47.29 48.27 5.7M
2023-12-20 50.77 51.00 47.79 47.81 5.8M
2023-12-19 52.37 52.75 50.01 50.88 4.7M
2023-12-18 55.14 55.14 52.22 52.47 4.5M
2023-12-15 56.46 56.54 55.12 55.36 2.7M
2023-12-14 58.97 59.35 55.78 56.54 5.2M
2023-12-13 59.22 60.39 58.85 58.86 2.8M
2023-12-12 59.96 60.39 58.89 59.30 3.0M
2023-12-11 59.32 60.32 58.75 59.92 3.5M
2023-12-08 59.62 61.31 59.35 59.72 4.8M
2023-12-07 59.08 59.73 58.47 59.61 2.5M
2023-12-06 59.23 60.13 58.85 59.09 2.3M
2023-12-05 61.54 61.57 58.89 59.05 3.8M
2023-12-04 61.65 62.44 61.29 61.87 2.3M
2023-12-01 61.46 61.92 60.92 61.77 2.1M
2023-11-30 61.77 61.91 60.18 61.57 2.5M
2023-11-29 61.88 62.45 61.55 61.94 2.3M
2023-11-28 62.30 62.30 61.29 61.93 2.3M
2023-11-27 60.78 61.92 60.69 61.75 2.5M
2023-11-24 63.94 64.14 60.77 61.02 4.4M
2023-11-23 62.60 63.92 62.60 63.75 2.7M
2023-11-22 65.39 65.92 62.77 62.89 5.3M
2023-11-21 68.22 69.39 65.54 65.73 7.6M
2023-11-20 67.35 68.37 65.85 68.21 6.7M
2023-11-17 66.55 68.09 65.62 68.00 5.3M
2023-11-16 67.31 67.92 66.55 67.06 4.1M
2023-11-15 68.35 68.36 65.89 67.52 6.8M
2023-11-14 68.46 69.22 67.31 68.06 7.3M
2023-11-13 66.25 68.55 65.04 67.82 8.0M
2023-11-10 65.30 68.29 64.54 66.23 6.1M
2023-11-09 65.77 66.54 64.85 65.32 2.8M
2023-11-08 67.00 67.02 65.17 66.15 4.9M
2023-11-07 66.85 67.63 65.94 67.06 3.9M
2023-11-06 64.00 67.45 64.00 66.89 5.2M
2023-11-03 62.31 65.16 62.31 64.40 3.7M
2023-11-02 66.28 66.28 62.08 62.92 5.5M
2023-11-01 66.92 67.80 65.79 66.28 4.3M
2023-10-31 68.92 70.69 67.31 67.96 6.2M
2023-10-30 66.15 70.39 66.04 69.24 9.0M
2023-10-27 66.90 68.85 64.85 67.15 9.0M
2023-10-26 65.12 69.61 63.85 68.32 10.1M
2023-10-25 65.99 68.37 65.85 66.31 7.9M
2023-10-24 69.24 69.92 65.39 65.69 12.0M
2023-10-23 61.59 67.70 61.55 67.70 10.7M
2023-10-20 65.39 66.06 61.54 61.55 8.1M
2023-10-19 59.25 65.81 59.23 65.81 10.8M
2023-10-18 61.55 61.82 59.62 59.82 2.5M
2023-10-17 60.51 62.73 59.24 61.69 3.2M
2023-10-16 61.51 61.69 59.57 60.46 2.9M
2023-10-13 62.42 63.60 61.31 61.39 3.1M
2023-10-12 65.23 65.92 61.46 62.86 4.0M
2023-10-11 64.02 65.85 62.85 64.93 2.9M
2023-10-10 63.52 64.35 63.31 64.04 1.6M
2023-10-09 64.69 64.85 62.78 63.76 1.9M
2023-09-28 61.91 64.22 61.82 63.71 2.9M
2023-09-27 61.77 62.92 61.39 61.82 2.2M
2023-09-26 62.57 62.59 61.28 61.85 2.0M
2023-09-25 62.76 63.18 61.62 62.70 2.0M
2023-09-22 61.93 62.92 61.22 62.81 2.6M
2023-09-21 62.14 63.24 61.29 61.72 1.8M
2023-09-20 62.76 63.15 61.54 62.00 1.7M
2023-09-19 64.46 64.46 62.59 62.63 2.5M
2023-09-18 66.69 66.69 64.23 64.68 3.7M
2023-09-15 67.98 68.07 66.15 67.02 2.4M
2023-09-14 67.98 68.46 67.11 67.51 1.8M
2023-09-13 69.23 69.23 67.24 67.98 2.6M
2023-09-12 69.22 70.35 68.72 69.27 3.6M
2023-09-11 71.97 71.98 68.36 69.15 6.9M
2023-09-08 69.83 73.69 69.58 72.97 6.4M
2023-09-07 69.83 73.85 68.46 69.95 7.8M
2023-09-06 69.37 69.89 68.14 69.31 4.2M
2023-09-05 69.89 71.52 68.85 69.38 4.3M
2023-09-04 67.31 70.77 66.17 70.04 6.0M
2023-09-01 66.10 67.45 65.39 66.62 2.3M
2023-08-31 66.00 67.45 65.33 66.84 5.2M
2023-08-30 60.77 66.00 60.77 66.00 6.5M
2023-08-29 56.01 60.28 55.99 60.00 3.4M
2023-08-28 63.08 63.08 54.62 55.99 3.9M
2023-08-25 61.21 62.62 59.83 59.83 1.7M
2023-08-24 61.07 62.59 60.77 61.82 1.6M
2023-08-23 61.82 62.05 60.82 61.07 0.9M
2023-08-22 61.34 62.51 60.15 62.09 1.5M
2023-08-21 62.69 64.13 61.31 61.38 1.5M
2023-08-18 64.86 65.22 62.69 62.69 1.2M
2023-08-17 61.78 66.92 61.78 64.73 2.3M
2023-08-16 61.79 62.79 61.62 62.10 0.9M
2023-08-15 63.85 64.46 61.69 62.10 2.0M
2023-08-14 66.92 66.92 60.77 64.23 3.7M
2023-08-11 69.15 69.15 66.92 67.12 1.8M
2023-08-10 66.93 69.89 66.31 69.20 3.0M
2023-08-09 65.14 67.19 64.92 66.89 1.7M
2023-08-08 67.33 67.54 65.08 65.49 1.7M
2023-08-07 66.98 68.85 66.54 67.42 1.8M
2023-08-04 65.37 67.55 65.26 66.97 2.1M
2023-08-03 65.14 66.29 64.62 65.73 1.2M
2023-08-02 64.93 65.37 64.20 65.26 1.1M
2023-08-01 66.12 66.15 64.62 64.95 1.5M
2023-07-31 64.31 66.39 63.69 65.89 2.3M
2023-07-28 63.83 64.72 63.23 64.36 1.7M
2023-07-27 65.19 65.62 63.57 63.74 1.9M
2023-07-26 65.58 66.39 64.65 65.23 2.3M
2023-07-25 66.09 66.82 64.63 65.45 2.2M
2023-07-24 65.70 66.53 65.08 65.85 1.8M
2023-07-21 66.65 67.30 64.89 65.39 2.1M
2023-07-20 69.39 69.81 66.56 66.72 3.3M
2023-07-19 71.37 71.37 68.60 69.60 3.0M
2023-07-18 70.82 72.58 70.23 71.55 3.5M
2023-07-17 73.08 73.11 70.52 70.82 3.2M
2023-07-14 74.92 75.76 72.78 73.44 4.1M
2023-07-13 74.92 75.99 74.15 75.02 3.6M
2023-07-12 78.62 79.23 74.07 74.24 5.4M
2023-07-11 75.15 79.65 75.12 78.23 7.9M
2023-07-10 71.35 76.06 68.77 76.06 8.8M
2023-07-07 71.02 71.65 68.93 69.15 2.9M
2023-07-06 71.99 73.99 71.31 71.45 3.1M
2023-07-05 74.62 75.83 71.69 72.73 6.1M
2023-07-04 68.92 72.31 68.54 71.38 4.1M
2023-07-03 69.14 72.09 67.15 68.69 4.3M
2023-06-30 67.08 68.31 65.94 67.15 2.6M
2023-06-29 64.25 67.53 63.94 67.23 3.4M
2023-06-28 65.21 65.77 63.60 64.35 1.4M
2023-06-27 65.65 66.22 64.23 65.39 1.8M
2023-06-26 65.08 67.15 63.69 65.29 2.5M
2023-06-21 66.92 67.45 65.48 65.58 2.7M
2023-06-20 64.45 67.50 64.16 66.71 4.2M
2023-06-19 63.08 65.68 62.39 64.49 4.2M
2023-06-16 58.71 64.51 58.48 63.68 6.6M
2023-06-15 59.65 59.82 57.89 58.65 1.7M
2023-06-14 57.37 59.69 56.99 59.66 2.4M
2023-06-13 58.00 58.19 56.94 57.46 2.2M
2023-06-12 58.94 60.08 58.02 58.02 2.2M
2023-06-09 60.77 60.77 59.08 59.23 2.0M
2023-06-08 61.31 62.05 60.40 60.55 1.8M
2023-06-07 58.68 62.47 58.07 61.31 3.2M
2023-06-06 59.99 60.17 58.46 58.68 1.5M
2023-06-05 60.52 62.91 59.86 60.26 2.4M
2023-06-02 60.06 61.22 58.33 60.49 1.7M
2023-06-01 57.85 60.68 57.46 60.05 2.4M
2023-05-31 58.46 59.08 57.15 58.42 2.0M
2023-05-30 62.85 63.08 57.37 59.12 3.5M
2023-05-29 63.08 64.14 63.08 63.62 1.1M
2023-05-26 62.83 63.50 62.08 63.15 1.0M
2023-05-25 63.39 64.31 62.36 62.86 1.4M
2023-05-24 61.99 64.15 61.91 63.52 1.4M
2023-05-23 63.46 63.82 62.39 62.39 1.3M
2023-05-22 64.86 65.89 62.32 63.59 2.6M
2023-05-19 66.74 67.34 63.93 65.50 2.6M
2023-05-18 68.54 71.04 67.53 67.73 2.5M
2023-05-17 68.77 69.80 68.15 68.81 1.7M
2023-05-16 69.52 69.82 67.97 68.73 1.6M
2023-05-15 66.92 70.52 66.15 69.55 2.6M
2023-05-12 67.45 69.39 66.92 67.08 1.6M
2023-05-11 66.58 67.58 65.71 67.32 1.4M
2023-05-10 66.95 66.95 65.61 66.38 1.3M
2023-05-09 65.43 68.13 64.90 67.03 2.6M
2023-05-08 65.32 67.80 65.11 66.14 2.3M
2023-05-05 66.47 67.58 64.62 64.84 2.4M
2023-05-04 66.48 68.11 65.48 67.12 1.6M
2023-04-28 66.56 67.36 65.95 67.06 1.9M
2023-04-27 66.35 66.90 64.39 66.63 3.0M
2023-04-26 64.84 66.95 63.81 65.60 2.1M
2023-04-25 67.95 68.24 64.50 65.11 3.0M
2023-04-24 70.33 70.44 66.80 67.96 3.4M
2023-04-21 73.31 76.75 70.38 70.54 5.4M
2023-04-20 73.76 74.55 72.25 73.31 3.6M
2023-04-19 73.28 74.34 71.92 72.76 3.7M
2023-04-18 74.18 74.18 70.25 73.24 6.1M
2023-04-17 67.76 73.12 67.69 73.12 5.0M
2023-04-14 65.39 67.31 65.03 66.47 2.6M
2023-04-13 66.59 66.60 64.82 65.20 2.0M
2023-04-12 67.22 67.31 65.98 66.63 2.1M
2023-04-11 65.91 68.91 65.30 67.56 3.3M
2023-04-10 68.08 68.54 65.50 65.81 3.9M
2023-04-07 69.17 69.22 67.58 68.20 2.8M
2023-04-06 65.93 69.78 65.40 68.70 4.0M
2023-04-04 65.87 68.74 65.50 66.99 4.4M
2023-04-03 62.64 67.58 62.10 65.95 5.4M
2023-03-31 64.29 64.67 63.19 63.26 3.3M
2023-03-30 63.60 64.73 63.54 64.09 2.7M
2023-03-29 67.53 67.58 62.69 64.50 6.4M
2023-03-28 69.52 70.58 68.68 69.31 2.5M
2023-03-27 66.87 70.60 66.50 70.07 4.7M
2023-03-24 68.78 68.96 66.60 66.87 3.4M
2023-03-23 64.84 69.23 64.11 69.14 5.7M
2023-03-22 66.26 66.26 64.45 65.64 3.6M
2023-03-21 65.91 67.29 65.76 66.25 3.7M
2023-03-20 69.78 69.78 65.75 65.78 6.8M
2023-03-17 76.32 76.53 69.51 70.84 7.2M
2023-03-16 74.89 78.30 74.51 75.72 3.5M
2023-03-15 76.47 77.09 75.31 75.52 3.2M
2023-03-14 74.18 79.20 73.34 77.75 6.1M
2023-03-13 75.82 75.82 73.40 74.21 3.3M
2023-03-10 75.82 76.64 74.25 76.03 2.6M
2023-03-09 76.15 77.57 75.43 76.63 3.1M
2023-03-08 74.72 77.73 74.34 77.54 4.6M
2023-03-07 75.55 76.69 74.23 75.28 4.2M
2023-03-06 78.93 79.26 75.03 75.74 7.2M
2023-03-03 81.32 81.87 77.80 78.52 6.4M
2023-03-02 82.97 89.37 80.66 83.52 10.2M
2023-03-01 79.17 81.79 78.68 81.25 5.3M
2023-02-28 77.97 79.97 77.20 79.33 4.6M
2023-02-27 77.28 79.36 76.89 78.57 5.6M
2023-02-24 78.57 79.38 76.81 77.26 6.0M
2023-02-23 78.47 82.40 77.47 79.40 10.7M
2023-02-22 71.01 76.78 70.11 76.78 6.3M
2023-02-21 68.96 71.70 68.68 69.80 2.5M
2023-02-20 68.92 70.06 67.96 69.35 2.0M
2023-02-17 70.06 70.60 68.13 68.47 2.4M
2023-02-16 73.63 73.63 69.40 69.90 3.8M
2023-02-15 72.46 74.28 71.24 73.93 3.7M
2023-02-14 73.80 74.45 71.79 72.25 2.9M
2023-02-13 74.73 75.76 73.09 73.61 4.6M
2023-02-10 69.82 76.37 69.82 73.69 6.4M
2023-02-09 67.80 70.92 66.52 70.52 5.2M
2023-02-08 70.33 70.87 67.03 67.82 5.9M
2023-02-07 63.19 69.56 62.70 69.56 5.1M
2023-02-06 65.02 65.80 63.19 63.23 1.9M
2023-02-03 64.21 65.44 63.68 65.02 2.3M
2023-02-02 64.18 65.14 63.52 64.29 2.6M
2023-02-01 62.42 64.40 62.03 64.00 2.4M
2023-01-31 62.96 63.23 61.64 62.42 2.1M
2023-01-30 63.89 64.26 62.57 63.22 2.4M
2023-01-20 64.36 64.36 62.20 63.35 2.7M
2023-01-19 61.98 64.98 61.26 64.57 3.7M
2023-01-18 61.47 61.80 60.29 61.65 1.8M
2023-01-17 60.93 62.93 60.87 61.13 2.8M
2023-01-16 60.58 61.37 59.91 60.86 2.1M
2023-01-13 63.41 63.41 59.78 60.60 3.2M
2023-01-12 64.56 64.62 63.13 63.15 1.5M
2023-01-11 66.67 67.19 63.85 64.06 2.6M
2023-01-10 67.67 67.67 66.50 66.75 1.6M
2023-01-09 68.41 68.68 66.58 67.21 2.3M
2023-01-06 67.97 69.33 67.91 68.41 2.1M
2023-01-05 68.34 68.96 67.82 68.46 1.8M
2023-01-04 67.52 69.39 67.52 68.74 2.1M
2023-01-03 67.58 68.24 66.59 67.76 2.5M