Zhejiang Liming Intelligent Manufacturing Co Ltd

603048
🏛️ 中国 →
21.30
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 21.39 21.39 21.08 21.16 244.0K
09:35 21.15 21.37 21.08 21.36 193.3K
09:40 21.36 21.48 21.26 21.40 172.3K
09:45 21.39 21.45 21.22 21.24 113.3K
09:50 21.22 21.34 21.22 21.31 58.9K
09:55 21.28 21.41 21.18 21.41 81.6K
10:00 21.44 21.45 21.32 21.42 91.0K
10:05 21.42 21.77 21.36 21.76 253.2K
10:10 21.76 21.84 21.71 21.73 181.5K
10:15 21.72 21.79 21.70 21.71 122.1K
10:20 21.70 21.72 21.60 21.69 133.6K
10:25 21.69 21.76 21.65 21.67 86.7K
10:30 21.66 21.66 21.53 21.59 67.6K
10:35 21.55 21.55 21.48 21.54 62.9K
10:40 21.53 21.58 21.51 21.57 23.8K
10:45 21.59 21.59 21.54 21.55 70.9K
10:50 21.56 21.59 21.55 21.59 20.5K
10:55 21.59 21.59 21.53 21.53 33.4K
11:00 21.53 21.55 21.51 21.52 32.5K
11:05 21.53 21.63 21.52 21.62 78.7K
11:10 21.61 21.64 21.60 21.64 30.5K
11:15 21.65 21.66 21.60 21.60 41.6K
11:20 21.64 21.64 21.55 21.55 9.7K
11:25 21.55 21.56 21.54 21.55 17.6K
13:00 21.66 21.69 21.53 21.53 52.9K
13:05 21.53 21.60 21.53 21.56 19.3K
13:10 21.56 21.58 21.53 21.55 28.0K
13:15 21.53 21.53 21.47 21.48 38.0K
13:20 21.49 21.55 21.48 21.50 26.1K
13:25 21.49 21.52 21.49 21.52 21.6K
13:30 21.53 21.53 21.48 21.50 44.2K
13:35 21.50 21.52 21.48 21.50 22.3K
13:40 21.49 21.49 21.45 21.47 58.8K
13:45 21.45 21.48 21.44 21.48 31.8K
13:50 21.49 21.60 21.42 21.55 111.0K
13:55 21.55 21.56 21.44 21.49 18.1K
14:00 21.46 21.50 21.45 21.48 22.6K
14:05 21.49 21.54 21.45 21.54 52.2K
14:10 21.53 21.53 21.48 21.48 88.5K
14:15 21.47 21.52 21.47 21.51 30.5K
14:20 21.50 21.55 21.50 21.50 61.5K
14:25 21.49 21.49 21.38 21.39 136.9K
14:30 21.39 21.45 21.36 21.36 79.5K
14:35 21.35 21.48 21.31 21.42 82.0K
14:40 21.42 21.45 21.40 21.44 38.8K
14:45 21.43 21.45 21.37 21.38 106.6K
14:50 21.37 21.39 21.32 21.32 137.1K
14:55 21.33 21.37 21.33 21.35 65.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 21.27 21.50 20.69 21.30 3.3M
2025-09-26 21.39 21.85 21.08 21.34 3.7M
2025-09-25 22.15 22.20 21.27 21.39 5.6M
2025-09-24 20.88 22.27 20.46 22.15 8.9M
2025-09-23 20.57 20.96 20.18 20.90 4.7M
2025-09-22 20.30 21.07 20.30 20.57 2.6M
2025-09-19 20.63 20.63 20.18 20.31 2.5M
2025-09-18 21.44 21.58 20.49 20.62 5.1M
2025-09-17 21.00 21.75 21.00 21.41 6.0M
2025-09-16 20.50 21.30 20.50 21.10 5.2M
2025-09-15 20.52 21.00 20.47 20.50 3.3M
2025-09-12 21.35 21.41 20.61 20.65 5.0M
2025-09-11 20.69 21.88 20.51 21.15 7.6M
2025-09-10 21.70 23.15 20.45 20.83 16.3M
2025-09-09 20.90 21.69 20.78 21.64 6.9M
2025-09-08 19.83 21.18 19.73 20.94 8.6M
2025-09-05 19.50 19.84 19.23 19.83 2.8M
2025-09-04 19.59 19.77 19.08 19.38 2.9M
2025-09-03 19.96 20.47 19.41 19.49 3.4M
2025-09-02 20.03 20.23 19.74 20.09 3.9M
2025-09-01 19.99 20.40 19.88 20.13 3.4M
2025-08-29 19.96 20.08 19.65 19.80 2.9M
2025-08-28 19.76 20.22 19.08 19.95 4.7M
2025-08-27 20.60 20.87 19.81 19.95 5.1M
2025-08-26 20.50 21.15 20.40 20.60 5.2M
2025-08-25 20.83 21.50 20.54 20.73 7.6M
2025-08-22 20.45 22.08 20.33 20.78 9.5M
2025-08-21 20.99 21.01 20.36 20.46 5.4M
2025-08-20 20.28 20.97 20.09 20.80 9.3M
2025-08-19 19.64 21.62 19.61 20.48 14.6M
2025-08-18 19.45 19.75 19.38 19.65 4.1M
2025-08-15 19.15 19.50 19.07 19.36 2.4M
2025-08-14 19.61 19.62 19.02 19.07 3.1M
2025-08-13 19.52 19.75 19.45 19.57 2.5M
2025-08-12 19.78 19.86 19.47 19.57 2.6M
2025-08-11 19.64 19.83 19.49 19.78 3.7M
2025-08-08 19.50 19.58 19.25 19.52 2.8M
2025-08-07 19.67 19.84 19.42 19.51 4.4M
2025-08-06 19.34 19.71 19.25 19.68 5.0M
2025-08-05 19.30 19.42 19.22 19.38 4.3M
2025-08-04 18.79 19.36 18.62 19.33 6.1M
2025-08-01 18.60 18.80 18.57 18.70 1.8M
2025-07-31 18.92 18.99 18.53 18.56 2.6M
2025-07-30 19.08 19.25 18.80 19.19 3.4M
2025-07-29 19.31 19.31 18.94 19.16 3.7M
2025-07-28 19.26 19.60 19.19 19.39 5.3M
2025-07-25 19.15 19.27 19.06 19.27 3.2M
2025-07-24 19.10 19.35 19.06 19.18 5.1M
2025-07-23 19.15 19.39 19.03 19.24 5.8M
2025-07-22 19.56 19.65 19.10 19.22 7.6M
2025-07-21 19.30 20.15 19.30 19.45 11.8M
2025-07-18 21.00 21.05 19.60 20.08 19.8M
2025-07-17 21.45 21.45 19.71 21.45 17.8M
2025-07-16 17.66 19.50 17.66 19.50 7.7M
2025-07-15 18.06 18.08 17.52 17.73 2.1M
2025-07-14 17.71 18.00 17.71 17.98 2.4M
2025-07-11 17.82 17.95 17.60 17.82 2.7M
2025-07-10 17.74 18.06 17.63 17.71 2.6M
2025-07-09 17.90 18.05 17.67 17.75 3.2M
2025-07-08 18.00 18.07 17.83 17.90 3.6M
2025-07-07 17.66 18.10 17.55 17.97 5.1M
2025-07-04 17.37 18.31 17.29 17.73 8.1M
2025-07-03 17.36 17.65 17.14 17.48 10.8M
2025-07-02 19.51 19.51 18.32 18.32 8.3M
2025-07-01 19.60 21.63 19.54 20.36 16.3M
2025-06-30 19.52 20.20 19.34 19.66 5.1M
2025-06-27 18.58 19.54 18.58 19.47 5.0M
2025-06-26 18.79 18.80 18.34 18.78 2.4M
2025-06-25 18.53 18.74 18.25 18.43 2.1M
2025-06-24 17.86 18.95 17.86 18.47 4.3M
2025-06-23 17.17 18.00 16.78 17.85 2.6M
2025-06-20 17.35 17.50 17.07 17.20 1.1M
2025-06-19 17.55 17.96 17.35 17.42 1.6M
2025-06-18 17.67 17.74 17.19 17.72 1.8M
2025-06-17 18.50 18.50 17.33 17.51 2.6M
2025-06-16 17.78 18.17 17.77 17.90 1.3M
2025-06-13 18.50 18.79 17.87 17.94 2.0M
2025-06-12 18.50 18.87 18.34 18.75 1.8M
2025-06-11 18.40 18.83 18.32 18.68 1.8M
2025-06-10 18.63 18.64 18.03 18.31 1.8M
2025-06-09 18.68 18.78 18.44 18.57 1.4M
2025-06-06 18.70 19.12 18.37 18.48 1.6M
2025-06-05 18.59 19.23 18.59 18.78 2.2M
2025-06-04 18.31 18.86 18.18 18.63 2.1M
2025-06-03 18.13 18.50 18.12 18.27 1.9M
2025-05-30 18.95 18.95 18.22 18.32 2.2M
2025-05-29 19.30 19.38 18.86 18.96 2.7M
2025-05-28 19.10 19.57 18.98 19.22 2.9M
2025-05-27 18.77 19.36 18.72 19.16 3.1M
2025-05-26 18.71 18.89 18.38 18.73 2.9M
2025-05-23 19.11 19.37 18.71 18.71 2.9M
2025-05-22 19.43 19.62 19.09 19.11 2.4M
2025-05-21 19.60 19.80 18.84 19.37 4.9M
2025-05-20 18.80 19.91 18.70 19.62 6.8M
2025-05-19 18.89 19.12 18.29 18.80 5.8M
2025-05-16 18.07 18.50 18.00 18.41 2.4M
2025-05-15 18.10 18.23 17.82 18.07 1.7M
2025-05-14 18.35 18.49 18.00 18.11 3.4M
2025-05-13 18.33 18.78 18.02 18.45 6.5M
2025-05-12 17.99 18.12 17.73 18.08 2.2M
2025-05-09 17.80 18.10 17.61 17.72 2.1M
2025-05-08 17.72 18.29 17.53 17.93 3.6M
2025-05-07 18.14 18.61 17.70 17.83 4.9M
2025-05-06 17.10 17.99 16.91 17.79 3.4M
2025-04-30 16.76 17.20 16.76 17.04 1.7M
2025-04-29 16.29 16.88 16.12 16.76 1.9M
2025-04-28 16.50 16.51 16.15 16.32 1.6M
2025-04-25 16.60 16.74 16.38 16.52 1.6M
2025-04-24 16.87 16.97 16.49 16.62 2.3M
2025-04-23 16.31 16.97 16.31 16.87 3.3M
2025-04-22 16.19 16.42 15.96 16.31 1.7M
2025-04-21 15.75 16.09 15.56 16.07 1.6M
2025-04-18 15.72 15.85 15.52 15.75 1.4M
2025-04-17 15.55 15.85 15.45 15.70 1.4M
2025-04-16 15.90 16.12 15.35 15.59 2.1M
2025-04-15 15.94 15.96 15.68 15.94 2.0M
2025-04-14 15.64 15.96 15.60 15.72 2.2M
2025-04-11 15.00 15.63 15.00 15.48 2.3M
2025-04-10 15.00 15.49 15.00 15.15 2.8M
2025-04-09 14.03 14.78 12.96 14.70 4.2M
2025-04-08 14.90 15.30 14.03 14.23 5.4M
2025-04-07 15.60 16.29 15.59 15.59 1.5M
2025-04-03 17.38 17.65 17.05 17.32 2.1M
2025-04-02 17.51 17.87 17.47 17.65 1.9M
2025-04-01 17.70 17.92 17.50 17.57 1.8M
2025-03-31 17.51 17.81 17.20 17.67 2.8M
2025-03-28 18.05 18.12 17.70 17.73 2.1M
2025-03-27 18.30 18.30 17.93 17.94 2.6M
2025-03-26 17.92 18.48 17.87 18.35 2.7M
2025-03-25 18.09 18.27 17.77 18.00 3.0M
2025-03-24 18.88 18.89 17.65 18.10 5.1M
2025-03-21 19.25 19.27 18.60 18.62 6.5M
2025-03-20 19.10 19.78 19.10 19.44 7.4M
2025-03-19 19.11 19.60 19.11 19.19 6.1M
2025-03-18 19.17 19.44 18.92 19.17 5.4M
2025-03-17 19.00 19.45 18.88 19.17 6.5M
2025-03-14 18.78 19.23 18.37 19.00 7.4M
2025-03-13 19.93 20.22 18.74 18.78 10.8M
2025-03-12 19.28 21.30 19.15 20.59 16.0M
2025-03-11 19.49 20.55 19.49 19.85 17.7M
2025-03-10 22.40 25.30 20.70 21.65 24.5M
2025-03-07 23.00 23.00 20.03 23.00 26.9M
2025-03-06 20.91 20.91 20.91 20.91 0.9M
2025-03-05 17.89 19.01 17.86 19.01 3.8M
2025-03-04 15.72 17.28 15.65 17.28 3.5M
2025-03-03 15.61 16.06 15.61 15.71 1.7M
2025-02-28 16.33 16.36 15.70 15.72 2.3M
2025-02-27 16.34 16.54 16.07 16.33 3.6M
2025-02-26 16.77 17.34 16.21 16.39 7.6M
2025-02-25 16.43 17.20 16.30 16.80 4.8M
2025-02-24 16.25 16.78 16.08 16.55 3.4M
2025-02-21 16.30 16.44 16.19 16.34 2.8M
2025-02-20 16.23 16.45 16.15 16.39 3.9M
2025-02-19 15.65 16.41 15.65 16.39 5.8M
2025-02-18 15.67 15.91 15.51 15.77 3.9M
2025-02-17 15.50 15.68 15.32 15.67 2.2M
2025-02-14 15.22 15.51 15.11 15.40 1.8M
2025-02-13 15.62 15.65 15.21 15.21 2.2M
2025-02-12 15.53 15.64 15.45 15.62 1.8M
2025-02-11 15.75 15.75 15.45 15.53 2.2M
2025-02-10 15.60 15.75 15.41 15.75 2.6M
2025-02-07 15.86 16.05 15.47 15.67 4.0M
2025-02-06 15.50 15.79 15.48 15.79 3.7M
2025-02-05 15.15 15.76 15.10 15.62 4.1M
2025-01-27 15.20 15.37 15.03 15.08 1.7M
2025-01-24 14.99 15.22 14.94 15.10 1.8M
2025-01-23 15.26 15.42 15.02 15.09 2.4M
2025-01-22 15.13 15.24 15.01 15.13 1.9M
2025-01-21 15.17 15.30 15.00 15.29 2.6M
2025-01-20 15.16 15.30 14.91 15.12 2.8M
2025-01-17 15.32 15.32 14.93 15.00 2.4M
2025-01-16 15.35 15.68 15.00 15.20 4.9M
2025-01-15 15.29 16.48 15.16 15.53 8.3M
2025-01-14 13.87 15.29 13.87 15.29 4.2M
2025-01-13 14.10 14.59 13.70 13.90 2.6M
2025-01-10 14.38 14.67 13.98 14.08 3.6M
2025-01-09 13.75 14.50 13.75 14.42 3.4M
2025-01-08 13.64 14.30 13.50 14.14 3.8M
2025-01-07 13.27 13.66 13.08 13.64 1.7M
2025-01-06 13.21 13.45 12.60 13.25 1.7M
2025-01-03 14.20 14.36 13.30 13.33 2.9M
2025-01-02 14.80 14.94 14.12 14.22 3.0M