Zhejiang Lanyu Digital Technology Co Ltd

301585
🏛️ 中国 →
33.16
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
09:30 34.44 34.52 34.33 34.33 65.2K
09:35 34.30 34.44 34.22 34.22 107.1K
09:40 34.22 34.41 34.21 34.36 62.7K
09:45 34.35 34.35 34.23 34.24 33.4K
09:50 34.24 34.25 34.21 34.21 30.4K
09:55 34.21 34.24 34.16 34.16 49.5K
10:00 34.13 34.31 34.12 34.22 29.7K
10:05 34.22 34.23 34.19 34.22 22.8K
10:10 34.22 34.23 34.19 34.21 20.8K
10:15 34.18 34.20 34.15 34.15 26.1K
10:20 34.18 34.19 34.16 34.17 11.0K
10:25 34.18 34.23 34.17 34.20 10.3K
10:30 34.20 34.30 34.20 34.24 22.2K
10:35 34.21 34.28 34.21 34.22 20.5K
10:40 34.23 34.25 34.22 34.24 3.4K
10:45 34.24 34.27 34.23 34.27 5.1K
10:50 34.29 34.33 34.29 34.33 4.2K
10:55 34.33 34.35 34.33 34.34 14.5K
11:00 34.34 34.37 34.33 34.36 4.3K
11:05 34.36 34.37 34.29 34.29 9.8K
11:10 34.28 34.30 34.24 34.25 7.2K
11:15 34.24 34.30 34.24 34.30 7.8K
11:20 34.27 34.27 34.27 34.27 1.1K
11:25 34.29 34.31 34.27 34.27 4.9K
13:00 34.27 34.29 34.22 34.23 7.9K
13:05 34.23 34.30 34.23 34.26 12.5K
13:10 34.26 34.28 34.22 34.23 14.9K
13:15 34.22 34.24 34.20 34.24 17.0K
13:20 34.24 34.26 34.24 34.24 2.4K
13:25 34.28 34.28 34.21 34.26 19.0K
13:30 34.21 34.23 34.16 34.16 31.9K
13:35 34.19 34.19 34.14 34.14 45.4K
13:40 34.14 34.16 34.10 34.10 48.3K
13:45 34.11 34.14 34.10 34.11 11.2K
13:50 34.11 34.11 34.06 34.10 37.5K
13:55 34.06 34.07 34.05 34.07 11.7K
14:00 34.07 34.08 34.02 34.03 27.8K
14:05 34.04 34.04 33.91 33.97 87.1K
14:10 33.99 34.03 33.99 34.01 26.7K
14:15 34.01 34.05 34.01 34.05 15.3K
14:20 34.05 34.11 34.04 34.06 14.4K
14:25 34.07 34.08 34.06 34.07 8.3K
14:30 34.08 34.18 34.08 34.11 26.5K
14:35 34.12 34.14 34.07 34.07 22.4K
14:40 34.07 34.12 34.06 34.11 8.3K
14:45 34.10 34.11 34.05 34.08 17.0K
14:50 34.08 34.10 34.04 34.09 57.3K
14:55 34.09 34.12 34.08 34.11 9.6K
15:40 34.09 34.09 34.09 34.09 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 33.13 33.38 32.68 33.16 0.8M
2025-09-26 33.55 33.55 32.86 33.14 0.8M
2025-09-25 33.74 34.03 33.33 33.33 1.1M
2025-09-24 33.13 33.94 32.86 33.69 1.3M
2025-09-23 34.20 34.20 32.37 33.25 2.1M
2025-09-22 34.54 34.54 33.91 34.09 1.2M
2025-09-19 34.18 34.75 34.12 34.56 1.5M
2025-09-18 35.19 35.26 34.01 34.29 2.4M
2025-09-17 34.65 35.99 34.47 35.09 3.3M
2025-09-16 34.16 34.69 34.16 34.65 1.5M
2025-09-15 34.25 34.48 34.14 34.30 1.0M
2025-09-12 34.60 34.60 34.27 34.35 1.1M
2025-09-11 34.33 34.60 34.03 34.60 1.3M
2025-09-10 34.42 34.70 34.20 34.33 1.0M
2025-09-09 34.96 34.96 34.33 34.46 1.4M
2025-09-08 34.84 35.10 34.47 35.02 1.8M
2025-09-05 34.80 35.14 34.40 34.74 2.7M
2025-09-04 33.87 34.60 33.80 34.58 2.0M
2025-09-03 34.63 34.70 33.69 33.99 1.8M
2025-09-02 34.71 35.07 33.70 34.63 2.3M
2025-09-01 34.23 35.03 34.23 34.73 2.1M
2025-08-29 34.43 34.70 34.10 34.22 2.0M
2025-08-28 35.00 35.32 33.55 34.82 2.9M
2025-08-27 36.00 36.31 34.90 34.94 2.8M
2025-08-26 36.01 36.36 35.72 36.17 2.1M
2025-08-25 36.25 36.50 35.81 36.00 2.6M
2025-08-22 36.46 36.59 35.94 36.12 3.0M
2025-08-21 35.68 37.39 35.40 36.30 5.9M
2025-08-20 35.48 35.80 35.22 35.68 2.2M
2025-08-19 35.39 35.63 35.15 35.49 2.2M
2025-08-18 34.69 35.55 34.65 35.37 2.7M
2025-08-15 34.01 34.77 34.01 34.64 1.4M
2025-08-14 35.22 35.22 34.10 34.10 2.2M
2025-08-13 35.39 35.41 35.06 35.17 1.3M
2025-08-12 35.30 35.47 35.01 35.31 1.2M
2025-08-11 34.83 35.42 34.83 35.31 1.7M
2025-08-08 35.22 35.22 34.69 34.80 1.4M
2025-08-07 35.43 35.76 35.08 35.20 2.0M
2025-08-06 34.69 35.65 34.67 35.43 3.4M
2025-08-05 34.52 34.89 34.46 34.86 2.1M
2025-08-04 34.01 34.55 33.86 34.44 1.3M
2025-08-01 34.14 34.40 33.99 34.21 1.4M
2025-07-31 35.23 35.74 34.19 34.34 3.3M
2025-07-30 34.42 34.95 33.89 34.93 2.3M
2025-07-29 34.89 34.93 34.06 34.55 2.0M
2025-07-28 35.26 35.36 34.75 34.89 2.1M
2025-07-25 35.00 35.30 34.89 35.25 2.4M
2025-07-24 34.83 35.07 34.50 35.06 2.5M
2025-07-23 34.55 35.11 34.40 34.49 2.5M
2025-07-22 34.86 35.03 34.53 34.66 1.6M
2025-07-21 34.61 34.95 34.44 34.87 1.7M
2025-07-18 34.66 34.93 34.35 34.62 2.0M
2025-07-17 34.42 34.60 34.25 34.60 1.5M
2025-07-16 34.73 34.88 34.25 34.39 1.8M
2025-07-15 35.26 35.26 34.28 34.70 2.9M
2025-07-14 34.40 36.58 34.40 35.37 4.7M
2025-07-11 34.50 34.90 34.22 34.35 1.7M
2025-07-10 34.28 35.03 34.12 34.74 2.2M
2025-07-09 34.64 34.85 34.22 34.28 1.5M
2025-07-08 34.14 34.85 34.00 34.70 2.1M
2025-07-07 33.78 34.35 33.72 34.10 1.0M
2025-07-04 34.65 34.84 33.85 33.93 1.7M
2025-07-03 34.60 34.65 34.11 34.23 1.4M
2025-07-02 34.31 34.85 34.10 34.54 1.9M
2025-07-01 34.48 34.48 33.74 34.19 1.3M
2025-06-30 33.88 34.43 33.88 34.30 1.6M
2025-06-27 33.66 34.15 33.66 33.89 1.3M
2025-06-26 33.74 34.30 33.49 33.58 1.4M
2025-06-25 33.51 33.85 33.39 33.75 1.5M
2025-06-24 32.75 33.86 32.60 33.57 1.6M
2025-06-23 32.00 32.98 31.85 32.70 1.3M
2025-06-20 32.60 33.34 32.18 32.27 1.9M
2025-06-19 34.00 34.27 32.84 32.87 1.6M
2025-06-18 34.25 34.45 33.80 34.13 1.2M
2025-06-17 34.91 35.03 34.35 34.49 1.5M
2025-06-16 34.80 35.48 34.80 34.91 2.0M
2025-06-13 34.95 36.00 34.06 35.12 3.5M
2025-06-12 34.02 35.47 33.60 35.27 3.6M
2025-06-11 33.83 34.71 33.80 34.01 1.5M
2025-06-10 34.38 34.53 33.22 33.83 1.8M
2025-06-09 34.11 34.55 33.88 34.40 1.7M
2025-06-06 33.23 34.84 33.02 34.11 2.8M
2025-06-05 33.10 33.29 32.80 33.22 1.0M
2025-06-04 33.20 33.29 32.95 33.21 1.0M
2025-06-03 33.26 33.56 33.00 33.05 1.0M
2025-05-30 34.07 34.20 33.03 33.05 1.4M
2025-05-29 33.35 34.31 33.30 34.06 1.5M
2025-05-28 34.30 34.32 33.43 33.44 1.3M
2025-05-27 34.50 34.54 33.55 34.46 1.7M
2025-05-26 34.23 34.78 33.92 34.52 1.3M
2025-05-23 34.09 35.14 34.02 34.26 2.0M
2025-05-22 34.95 35.25 34.11 34.19 1.7M
2025-05-21 34.70 35.36 33.95 35.00 2.1M
2025-05-20 45.00 45.41 44.76 45.18 0.9M
2025-05-19 45.30 45.40 44.18 44.88 1.1M
2025-05-16 45.01 45.96 45.00 45.22 1.0M
2025-05-15 46.07 46.40 45.18 45.27 1.2M
2025-05-14 46.80 46.80 45.83 46.05 2.1M
2025-05-13 45.75 47.40 45.70 46.86 3.4M
2025-05-12 44.91 45.95 44.91 45.25 1.4M
2025-05-09 45.81 46.10 44.37 44.48 1.4M
2025-05-08 44.94 46.39 44.80 45.84 1.8M
2025-05-07 45.14 45.50 44.31 45.38 2.3M
2025-05-06 43.00 44.30 42.79 44.30 1.5M
2025-04-30 43.55 43.56 42.77 42.77 1.2M
2025-04-29 42.65 43.98 42.15 43.25 1.3M
2025-04-28 42.75 42.90 42.09 42.65 0.8M
2025-04-25 43.68 43.88 42.69 42.75 1.4M
2025-04-24 44.52 44.93 42.86 43.30 1.3M
2025-04-23 43.42 46.20 43.42 44.67 1.9M
2025-04-22 44.21 44.30 43.36 43.42 1.2M
2025-04-21 43.14 44.39 42.94 44.36 1.3M
2025-04-18 46.00 46.10 42.80 43.64 3.0M
2025-04-17 47.03 48.31 46.50 46.65 2.4M
2025-04-16 45.30 47.63 44.92 47.63 2.7M
2025-04-15 45.62 45.78 44.90 45.49 1.0M
2025-04-14 46.04 46.15 45.12 45.49 1.3M
2025-04-11 44.40 45.57 44.20 44.96 1.3M
2025-04-10 45.51 46.20 44.78 44.80 2.2M
2025-04-09 42.52 44.95 38.90 44.38 2.8M
2025-04-08 41.79 44.36 41.79 43.17 2.7M
2025-04-07 45.57 48.47 40.50 41.18 2.7M
2025-04-03 50.00 51.26 49.85 50.51 1.0M
2025-04-02 51.29 51.58 50.56 50.57 1.1M
2025-04-01 50.30 51.53 50.30 51.21 1.1M
2025-03-31 50.10 51.36 49.76 50.60 1.4M
2025-03-28 51.62 52.55 50.30 50.55 1.9M
2025-03-27 54.00 54.79 52.55 52.55 2.0M
2025-03-26 52.75 55.15 52.75 54.34 2.9M
2025-03-25 52.33 53.13 51.21 52.63 1.9M
2025-03-24 53.10 53.50 50.60 52.33 2.5M
2025-03-21 54.80 55.12 53.29 53.35 2.3M
2025-03-20 56.74 57.38 54.61 54.88 3.0M
2025-03-19 57.50 58.76 56.50 56.51 2.9M
2025-03-18 60.00 60.36 57.80 57.87 3.5M
2025-03-17 59.10 60.51 56.56 60.50 4.3M
2025-03-14 60.60 63.90 59.00 59.59 5.6M
2025-03-13 60.02 63.50 59.52 61.49 5.1M
2025-03-12 61.00 61.61 58.50 60.51 4.4M
2025-03-11 55.17 62.00 54.81 60.50 6.1M
2025-03-10 53.90 57.21 53.05 56.60 3.9M
2025-03-07 57.18 62.00 54.83 54.83 7.3M
2025-03-06 54.92 58.20 53.71 57.16 5.8M
2025-03-05 52.98 54.90 51.68 54.74 3.9M
2025-03-04 55.01 55.01 52.88 53.39 4.0M
2025-03-03 53.87 56.22 52.00 55.80 6.2M
2025-02-28 50.10 55.50 50.00 53.23 5.1M
2025-02-27 53.30 53.30 50.27 50.90 3.7M
2025-02-26 53.87 57.28 53.00 53.40 4.8M
2025-02-25 53.06 54.35 51.86 54.33 4.8M
2025-02-24 50.10 54.97 49.51 54.20 7.1M
2025-02-21 49.80 50.48 49.04 50.18 3.7M
2025-02-20 52.60 52.65 49.53 49.95 5.0M
2025-02-19 51.77 52.98 50.87 52.69 4.9M
2025-02-18 53.76 54.97 51.38 51.90 6.6M
2025-02-17 52.35 60.25 50.31 57.00 12.4M
2025-02-14 42.07 50.53 41.94 50.53 9.5M
2025-02-13 42.95 43.16 42.11 42.11 1.6M
2025-02-12 42.68 43.21 42.37 42.95 1.6M
2025-02-11 42.67 42.96 42.02 42.89 1.8M
2025-02-10 42.28 42.67 42.07 42.67 1.8M
2025-02-07 41.81 42.66 41.63 42.20 2.9M
2025-02-06 40.48 41.95 40.38 41.95 2.1M
2025-02-05 40.22 40.78 40.00 40.69 1.6M
2025-01-27 41.50 41.77 39.99 40.00 2.0M
2025-01-24 41.20 41.45 40.53 41.29 2.0M
2025-01-23 42.51 42.95 41.25 41.25 2.3M
2025-01-22 43.02 43.07 42.03 42.10 1.8M
2025-01-21 43.13 43.40 42.30 43.05 2.3M
2025-01-20 42.12 43.60 41.76 43.22 3.5M
2025-01-17 42.79 42.80 41.75 41.80 2.7M
2025-01-16 42.35 43.66 42.35 43.05 3.7M
2025-01-15 43.02 43.27 42.02 42.23 3.0M
2025-01-14 41.72 43.40 41.62 43.40 3.8M
2025-01-13 41.38 43.00 40.95 41.59 2.7M
2025-01-10 43.00 43.62 42.11 42.23 2.9M
2025-01-09 43.00 44.30 42.66 43.33 3.4M
2025-01-08 42.77 43.48 41.99 43.16 3.0M
2025-01-07 43.05 43.29 41.80 43.20 3.7M
2025-01-06 46.12 46.18 42.66 43.05 4.4M
2025-01-03 46.40 47.47 44.88 47.02 4.9M
2025-01-02 46.94 47.64 46.06 46.30 3.4M