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
2024-12-31 39.66 39.86 38.08 38.10 3.4M
2024-12-30 40.00 40.48 39.37 39.66 2.3M
2024-12-27 41.30 41.48 40.06 40.27 2.7M
2024-12-26 39.57 40.45 39.00 40.30 2.8M
2024-12-25 40.60 40.86 39.15 39.58 4.3M
2024-12-24 40.90 41.39 39.88 40.60 3.7M
2024-12-23 42.00 42.38 40.83 40.94 3.0M
2024-12-20 41.90 43.21 41.51 42.46 3.5M
2024-12-19 41.29 42.14 40.80 41.90 3.5M
2024-12-18 41.88 42.82 41.15 41.99 4.0M
2024-12-17 43.01 43.65 41.44 41.52 4.1M
2024-12-16 44.38 44.71 42.68 42.99 3.7M
2024-12-13 45.73 45.93 44.33 44.38 4.7M
2024-12-12 46.48 46.94 45.11 46.33 3.6M
2024-12-11 46.10 46.60 45.45 46.19 3.4M
2024-12-10 47.07 47.21 45.10 46.39 6.9M
2024-12-09 45.55 45.60 44.67 44.90 2.8M
2024-12-06 46.59 46.60 44.86 45.71 3.9M
2024-12-05 45.67 46.88 45.18 46.32 3.5M
2024-12-04 47.50 47.86 45.68 45.95 4.1M
2024-12-03 48.80 49.65 46.48 47.10 5.0M
2024-12-02 47.70 49.88 47.61 48.97 6.8M
2024-11-29 48.11 48.99 46.69 48.40 7.1M
2024-11-28 47.81 49.50 47.40 47.92 11.2M
2024-11-27 43.40 47.07 42.03 47.07 7.3M
2024-11-26 42.91 44.20 42.50 42.79 2.7M
2024-11-25 43.60 44.32 42.15 42.90 3.6M
2024-11-22 45.28 46.56 43.66 43.87 4.2M
2024-11-21 46.53 47.53 45.25 45.66 3.7M
2024-11-20 45.20 46.91 44.98 46.40 4.6M
2024-11-19 43.80 45.80 43.80 45.48 4.5M
2024-11-18 44.40 45.23 42.20 43.80 5.0M
2024-11-15 47.50 47.98 44.41 44.44 7.9M
2024-11-14 49.90 49.98 47.51 47.76 4.7M
2024-11-13 48.95 50.15 47.56 49.22 5.5M
2024-11-12 51.70 52.29 48.89 49.43 9.2M
2024-11-11 54.28 54.78 50.90 51.93 11.2M
2024-11-08 48.90 53.70 48.90 51.92 12.0M
2024-11-07 48.01 51.25 47.45 48.90 9.2M
2024-11-06 46.88 49.92 45.35 48.89 14.7M
2024-11-05 44.47 47.52 44.47 46.26 11.6M
2024-11-04 40.40 44.46 40.25 44.46 8.0M
2024-11-01 43.30 43.72 40.20 40.42 7.2M
2024-10-31 42.32 44.36 41.38 43.73 6.4M
2024-10-30 43.40 43.50 41.93 42.47 5.8M
2024-10-29 41.75 45.49 41.30 43.29 12.5M
2024-10-28 40.95 42.17 40.76 41.48 5.1M
2024-10-25 40.27 41.32 40.25 40.95 5.6M
2024-10-24 42.71 42.71 40.02 40.23 8.6M
2024-10-23 40.48 45.00 40.18 42.65 13.8M
2024-10-22 39.88 41.82 39.06 40.98 10.4M
2024-10-21 40.09 41.69 39.88 40.31 10.2M
2024-10-18 37.12 40.45 36.48 39.59 9.5M
2024-10-17 36.60 38.36 36.27 37.08 6.9M
2024-10-16 36.00 36.80 35.56 36.11 3.4M
2024-10-15 37.10 38.22 36.27 36.55 5.7M
2024-10-14 34.88 37.66 34.78 37.20 7.6M
2024-10-11 36.30 36.98 33.99 34.36 5.1M
2024-10-10 39.30 39.84 36.87 37.16 7.4M
2024-10-09 39.12 41.94 37.22 38.79 12.6M
2024-10-08 39.12 39.12 37.80 39.12 9.6M
2024-09-30 34.00 35.56 33.33 35.56 8.6M
2024-09-27 30.45 32.59 30.37 32.33 6.1M
2024-09-26 28.88 29.78 28.63 29.78 4.1M
2024-09-25 28.84 29.40 28.70 28.89 3.7M
2024-09-24 27.90 28.55 27.24 28.54 3.6M
2024-09-23 27.45 28.32 27.15 27.80 2.6M
2024-09-20 27.55 27.88 27.20 27.51 1.8M
2024-09-19 27.11 27.81 26.82 27.55 2.0M
2024-09-18 27.28 27.49 26.47 26.87 1.5M
2024-09-13 27.78 28.09 27.01 27.01 1.8M
2024-09-12 28.20 28.48 27.72 27.78 1.9M
2024-09-11 28.23 28.38 27.86 28.06 1.5M
2024-09-10 27.90 28.55 27.51 28.35 2.2M
2024-09-09 28.51 28.66 27.75 27.95 2.3M
2024-09-06 29.55 29.68 28.51 28.54 2.4M
2024-09-05 29.40 30.14 29.28 29.52 2.4M
2024-09-04 28.66 29.79 28.60 29.46 2.8M
2024-09-03 28.61 29.04 28.40 28.99 2.3M
2024-09-02 30.00 30.00 28.61 28.65 2.8M
2024-08-30 29.40 30.40 29.24 29.97 3.8M
2024-08-29 28.51 29.69 28.40 29.42 2.6M
2024-08-28 28.69 29.05 28.50 28.60 1.6M
2024-08-27 29.36 29.79 28.86 28.91 1.8M
2024-08-26 29.84 30.10 29.44 29.52 2.1M
2024-08-23 30.08 30.42 29.68 29.68 2.4M
2024-08-22 30.59 31.47 30.21 30.26 3.1M
2024-08-21 30.62 31.18 30.46 30.61 1.8M
2024-08-20 31.40 31.96 30.74 30.81 2.5M
2024-08-19 31.03 31.57 30.81 31.40 2.6M
2024-08-16 32.88 32.90 31.36 31.41 3.5M
2024-08-15 31.90 32.75 31.40 31.95 3.7M
2024-08-14 32.88 32.99 32.15 32.15 2.4M
2024-08-13 32.58 33.25 32.20 32.77 3.4M
2024-08-12 32.83 33.13 32.05 32.59 5.5M
2024-08-09 34.90 36.09 33.70 33.70 8.7M
2024-08-08 38.06 38.30 34.66 34.78 15.3M
2024-08-07 34.68 38.06 34.68 38.06 16.1M
2024-08-06 34.43 35.32 34.05 34.60 4.0M
2024-08-05 35.09 36.20 34.00 34.08 5.4M
2024-08-02 36.31 37.20 35.43 35.43 6.6M
2024-08-01 35.50 37.15 35.50 37.05 7.2M
2024-07-31 34.70 35.85 34.40 35.82 7.4M
2024-07-30 34.56 35.81 34.00 35.02 6.9M
2024-07-29 35.04 36.02 34.51 34.76 7.7M
2024-07-26 32.55 35.05 32.30 34.42 8.8M
2024-07-25 31.66 32.80 31.49 32.45 4.7M
2024-07-24 31.54 32.61 31.32 31.66 3.7M
2024-07-23 32.52 32.95 31.60 31.65 3.3M
2024-07-22 31.46 33.38 31.43 32.83 5.4M
2024-07-19 29.87 32.38 29.50 31.66 6.1M
2024-07-18 29.31 30.13 28.67 29.77 3.1M
2024-07-17 30.30 30.39 29.53 29.57 2.5M
2024-07-16 29.89 30.36 29.67 30.24 3.6M
2024-07-15 30.40 31.75 30.06 30.38 4.6M
2024-07-12 30.90 30.90 30.03 30.06 2.9M
2024-07-11 31.50 31.75 30.50 30.70 4.7M
2024-07-10 31.66 32.08 30.97 31.31 2.6M
2024-07-09 31.25 31.90 30.60 31.66 3.3M
2024-07-08 32.50 32.53 31.00 31.16 2.2M
2024-07-05 32.78 32.78 31.99 32.18 2.5M
2024-07-04 34.20 34.39 32.68 32.85 2.8M
2024-07-03 34.71 34.87 33.78 34.21 2.2M
2024-07-02 35.26 35.45 34.57 34.63 2.4M
2024-07-01 36.73 36.80 34.83 35.40 3.5M
2024-06-28 36.23 37.62 36.20 36.72 2.9M
2024-06-27 37.13 37.57 36.42 36.46 2.2M
2024-06-26 36.10 37.49 35.15 37.48 3.4M
2024-06-25 37.24 37.60 35.35 35.86 3.5M
2024-06-24 39.34 39.71 37.10 37.22 3.9M
2024-06-21 39.00 39.50 38.13 38.95 2.9M
2024-06-20 40.16 41.26 39.19 39.19 5.1M
2024-06-19 41.69 42.17 40.60 40.75 4.8M
2024-06-18 40.55 42.35 40.22 41.92 6.0M
2024-06-17 39.92 40.85 39.67 40.20 2.7M
2024-06-14 40.60 40.90 39.75 40.19 3.1M
2024-06-13 40.58 41.80 40.20 41.03 4.6M
2024-06-12 40.89 41.57 40.55 40.71 2.9M
2024-06-11 38.58 41.43 37.47 41.10 5.7M
2024-06-07 39.25 39.80 38.30 38.60 3.5M
2024-06-06 41.20 41.68 39.00 39.11 6.5M
2024-06-05 41.00 43.33 40.85 41.45 7.7M
2024-06-04 41.48 42.58 40.75 41.20 5.4M
2024-06-03 42.00 43.41 41.67 41.90 8.6M
2024-05-31 40.55 42.50 40.21 41.84 7.3M
2024-05-30 38.50 41.43 38.02 40.61 6.7M
2024-05-29 41.38 42.38 39.00 39.18 4.5M
2024-05-28 38.91 40.87 38.20 39.81 3.9M
2024-05-27 38.77 38.90 37.08 38.90 3.2M
2024-05-24 40.12 40.29 38.71 38.76 2.9M
2024-05-23 41.39 41.49 40.21 40.29 3.0M
2024-05-22 40.74 42.00 40.02 41.42 4.2M
2024-05-21 41.38 42.14 39.95 41.00 5.4M
2024-05-20 39.35 41.56 38.87 41.35 5.6M
2024-05-17 39.00 39.71 38.26 39.42 2.7M
2024-05-16 39.15 39.99 38.70 38.86 2.2M
2024-05-15 39.30 40.37 38.50 39.15 2.4M
2024-05-14 40.21 40.67 39.30 39.40 2.3M
2024-05-13 41.39 41.39 39.71 39.88 3.7M
2024-05-10 43.00 43.19 41.40 41.52 4.2M
2024-05-09 42.89 43.35 42.53 42.99 4.6M
2024-05-08 43.82 45.02 42.74 42.99 8.7M
2024-05-07 41.22 45.22 40.56 43.65 9.6M
2024-05-06 40.99 41.64 40.77 41.26 3.0M
2024-04-30 40.95 41.15 39.79 40.50 3.1M
2024-04-29 39.15 41.35 39.02 40.95 3.6M
2024-04-26 38.81 39.75 38.72 39.20 3.3M
2024-04-25 38.56 39.44 38.48 38.85 2.6M
2024-04-24 37.27 38.69 37.24 38.62 3.2M
2024-04-23 36.79 38.03 36.69 37.42 3.5M
2024-04-22 35.48 37.16 34.29 36.69 3.7M
2024-04-19 36.92 37.92 36.35 37.22 3.1M
2024-04-18 37.52 38.35 36.45 37.35 3.3M
2024-04-17 36.04 37.60 36.04 37.56 3.9M
2024-04-16 37.43 38.31 35.08 35.22 4.4M
2024-04-15 39.29 40.00 37.29 38.09 4.1M
2024-04-12 38.92 40.35 38.41 39.32 3.2M
2024-04-11 39.08 39.89 38.67 38.91 2.8M
2024-04-10 41.15 41.15 38.92 39.60 3.1M
2024-04-09 41.49 42.11 40.84 41.31 2.3M
2024-04-08 43.08 43.29 41.46 41.49 3.2M
2024-04-03 43.76 44.46 43.06 43.51 2.9M
2024-04-02 45.12 45.12 43.32 44.08 4.0M
2024-04-01 43.19 45.26 43.16 45.08 5.1M
2024-03-29 43.08 43.95 41.60 43.35 3.8M
2024-03-28 40.03 44.16 40.03 43.23 5.8M
2024-03-27 42.49 42.52 40.23 40.25 3.6M
2024-03-26 43.62 44.06 42.36 42.63 3.6M
2024-03-25 45.39 45.45 43.41 43.49 3.7M
2024-03-22 46.47 46.82 44.66 45.30 5.2M
2024-03-21 47.87 47.89 46.27 46.47 5.9M
2024-03-20 46.65 49.22 46.65 47.95 6.6M
2024-03-19 45.54 47.55 45.15 46.49 6.3M
2024-03-18 45.15 45.99 44.85 45.53 4.8M
2024-03-15 45.15 45.33 44.03 45.13 4.1M
2024-03-14 45.65 46.14 43.85 44.76 5.4M
2024-03-13 44.83 46.92 43.99 45.82 8.9M
2024-03-12 42.56 45.52 42.52 44.85 8.4M
2024-03-11 42.19 42.99 41.85 42.80 3.5M
2024-03-08 41.23 42.82 40.78 42.62 4.6M
2024-03-07 42.96 43.31 41.31 41.32 4.4M
2024-03-06 42.62 43.47 41.53 42.94 5.5M
2024-03-05 42.41 43.75 42.31 42.62 5.8M
2024-03-04 43.29 44.69 42.58 43.10 7.1M
2024-03-01 41.60 42.99 41.55 42.85 8.4M
2024-02-29 38.55 41.19 38.50 41.17 6.8M
2024-02-28 43.06 43.62 38.95 38.95 11.3M
2024-02-27 40.77 43.84 40.51 43.27 10.6M
2024-02-26 38.69 40.85 38.22 39.91 7.0M
2024-02-23 37.69 39.36 37.14 39.09 5.7M
2024-02-22 36.07 37.60 35.94 37.51 4.2M
2024-02-21 35.91 37.52 35.23 36.35 5.9M
2024-02-20 35.09 36.29 34.49 36.00 5.7M
2024-02-19 35.77 36.15 34.51 35.29 6.8M
2024-02-08 32.44 35.60 32.44 35.32 9.0M
2024-02-07 30.34 33.37 30.05 32.43 7.1M
2024-02-06 26.79 30.76 26.76 30.34 7.3M
2024-02-05 31.81 31.82 28.73 28.73 5.5M
2024-02-02 34.40 34.89 30.91 31.92 4.7M
2024-02-01 34.45 34.96 33.46 34.24 3.4M
2024-01-31 36.75 37.05 34.49 34.59 3.4M
2024-01-30 38.01 38.57 36.68 36.70 2.5M
2024-01-29 39.36 40.37 38.05 38.05 2.6M
2024-01-26 40.46 40.55 38.93 39.01 2.8M
2024-01-25 39.15 40.92 38.85 40.55 3.6M
2024-01-24 39.46 39.51 37.54 39.08 3.2M
2024-01-23 37.89 39.35 37.89 39.17 3.1M
2024-01-22 41.05 41.42 38.00 38.46 3.2M
2024-01-19 41.84 42.55 41.09 41.15 2.0M
2024-01-18 41.26 42.29 40.43 42.14 3.4M
2024-01-17 43.21 43.38 41.55 41.58 2.9M
2024-01-16 43.99 44.04 42.64 43.40 3.6M
2024-01-15 44.36 44.87 43.42 44.09 3.6M
2024-01-12 44.08 45.66 43.64 44.92 5.0M
2024-01-11 43.64 44.73 43.33 44.37 3.9M
2024-01-10 44.79 44.81 43.46 43.47 3.4M
2024-01-09 45.62 46.31 44.29 44.65 3.6M
2024-01-08 46.98 47.06 45.39 45.52 2.3M
2024-01-05 48.20 48.62 46.60 46.97 3.0M
2024-01-04 48.47 48.92 47.78 48.15 2.4M
2024-01-03 49.31 49.31 47.80 48.62 3.5M
2024-01-02 48.65 50.73 48.24 49.65 6.8M