浙江龙盛

600352
🏛️ 中国 →
9.86
最后更新: 2025-09-26
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 8.41 8.43 8.37 8.40 9.4M
2023-12-28 8.25 8.42 8.22 8.38 11.9M
2023-12-27 8.28 8.30 8.10 8.22 13.6M
2023-12-26 8.37 8.38 8.25 8.29 6.1M
2023-12-25 8.32 8.40 8.32 8.36 4.5M
2023-12-22 8.38 8.39 8.22 8.37 13.3M
2023-12-21 8.45 8.50 8.34 8.38 11.4M
2023-12-20 8.54 8.60 8.46 8.48 7.0M
2023-12-19 8.56 8.56 8.50 8.52 6.5M
2023-12-18 8.60 8.62 8.51 8.55 7.8M
2023-12-15 8.64 8.73 8.58 8.64 9.2M
2023-12-14 8.70 8.73 8.64 8.65 6.0M
2023-12-13 8.67 8.73 8.66 8.68 5.8M
2023-12-12 8.66 8.72 8.64 8.70 5.7M
2023-12-11 8.60 8.71 8.54 8.68 9.8M
2023-12-08 8.63 8.70 8.61 8.62 7.2M
2023-12-07 8.60 8.68 8.55 8.66 8.1M
2023-12-06 8.55 8.64 8.55 8.59 4.5M
2023-12-05 8.62 8.67 8.58 8.59 7.0M
2023-12-04 8.71 8.72 8.62 8.62 6.1M
2023-12-01 8.61 8.71 8.56 8.68 10.0M
2023-11-30 8.72 8.73 8.55 8.61 13.0M
2023-11-29 8.80 8.83 8.71 8.71 7.7M
2023-11-28 8.78 8.82 8.72 8.82 7.1M
2023-11-27 8.76 8.80 8.70 8.78 6.9M
2023-11-24 8.81 8.81 8.75 8.76 6.5M
2023-11-23 8.78 8.82 8.76 8.81 5.6M
2023-11-22 8.83 8.86 8.78 8.78 6.5M
2023-11-21 8.83 8.90 8.82 8.83 9.1M
2023-11-20 8.83 8.84 8.75 8.82 9.3M
2023-11-17 8.88 8.88 8.80 8.82 7.8M
2023-11-16 8.92 8.92 8.83 8.85 6.7M
2023-11-15 8.90 8.93 8.87 8.92 10.2M
2023-11-14 8.87 8.90 8.83 8.87 8.7M
2023-11-13 8.89 8.91 8.77 8.89 13.2M
2023-11-10 8.94 8.95 8.89 8.89 6.6M
2023-11-09 9.00 9.02 8.95 8.95 7.8M
2023-11-08 9.07 9.07 8.94 8.99 13.4M
2023-11-07 8.99 9.09 8.93 9.07 14.2M
2023-11-06 8.89 9.01 8.86 8.98 15.3M
2023-11-03 8.85 8.91 8.82 8.84 7.2M
2023-11-02 8.90 8.93 8.81 8.83 7.1M
2023-11-01 8.92 8.93 8.85 8.91 7.1M
2023-10-31 8.91 8.97 8.87 8.90 7.3M
2023-10-30 8.94 8.97 8.84 8.91 12.9M
2023-10-27 8.92 9.04 8.87 9.01 9.2M
2023-10-26 8.84 8.93 8.81 8.91 8.0M
2023-10-25 8.78 8.91 8.77 8.85 10.1M
2023-10-24 8.71 8.79 8.66 8.74 9.4M
2023-10-23 8.91 8.91 8.67 8.70 12.9M
2023-10-20 8.90 8.99 8.83 8.92 8.9M
2023-10-19 9.03 9.05 8.90 8.93 12.1M
2023-10-18 9.10 9.12 9.04 9.05 8.3M
2023-10-17 9.10 9.15 9.07 9.13 7.7M
2023-10-16 9.19 9.19 9.09 9.10 9.6M
2023-10-13 9.16 9.19 9.14 9.19 6.7M
2023-10-12 9.20 9.22 9.16 9.18 7.8M
2023-10-11 9.20 9.24 9.14 9.16 7.7M
2023-10-10 9.20 9.25 9.18 9.20 5.2M
2023-10-09 9.26 9.28 9.18 9.20 12.5M
2023-09-28 9.34 9.37 9.28 9.29 8.6M
2023-09-27 9.35 9.38 9.31 9.35 4.7M
2023-09-26 9.39 9.43 9.30 9.32 6.4M
2023-09-25 9.41 9.46 9.38 9.39 6.3M
2023-09-22 9.33 9.45 9.33 9.44 7.1M
2023-09-21 9.38 9.42 9.34 9.35 6.1M
2023-09-20 9.43 9.46 9.37 9.38 5.1M
2023-09-19 9.38 9.48 9.37 9.43 6.5M
2023-09-18 9.41 9.45 9.30 9.39 16.1M
2023-09-15 9.47 9.50 9.37 9.48 11.6M
2023-09-14 9.43 9.48 9.39 9.48 7.9M
2023-09-13 9.42 9.50 9.38 9.43 10.7M
2023-09-12 9.39 9.42 9.36 9.41 6.6M
2023-09-11 9.29 9.40 9.28 9.39 10.2M
2023-09-08 9.36 9.41 9.25 9.25 10.1M
2023-09-07 9.44 9.52 9.37 9.37 8.5M
2023-09-06 9.40 9.47 9.33 9.45 6.8M
2023-09-05 9.45 9.49 9.38 9.40 7.0M
2023-09-04 9.28 9.52 9.28 9.48 21.9M
2023-09-01 9.23 9.31 9.20 9.29 8.9M
2023-08-31 9.23 9.26 9.15 9.22 11.7M
2023-08-30 9.22 9.32 9.21 9.23 10.4M
2023-08-29 9.18 9.27 9.15 9.26 20.3M
2023-08-28 9.55 9.60 9.14 9.18 25.6M
2023-08-25 9.31 9.40 9.24 9.30 10.0M
2023-08-24 9.34 9.42 9.31 9.31 7.4M
2023-08-23 9.43 9.45 9.34 9.34 5.7M
2023-08-22 9.46 9.51 9.34 9.41 11.7M
2023-08-21 9.48 9.68 9.45 9.46 12.3M
2023-08-18 9.56 9.62 9.45 9.45 7.6M
2023-08-17 9.58 9.60 9.49 9.58 8.3M
2023-08-16 9.64 9.65 9.55 9.61 5.9M
2023-08-15 9.64 9.67 9.56 9.62 7.2M
2023-08-14 9.55 9.66 9.51 9.64 9.8M
2023-08-11 9.78 9.78 9.60 9.61 9.4M
2023-08-10 9.81 9.83 9.72 9.77 7.6M
2023-08-09 9.64 9.86 9.64 9.81 19.5M
2023-08-08 9.59 9.68 9.58 9.66 11.8M
2023-08-07 9.73 9.73 9.57 9.59 17.1M
2023-08-04 9.77 9.82 9.68 9.69 10.0M
2023-08-03 9.66 9.76 9.64 9.74 11.6M
2023-08-02 9.80 9.81 9.67 9.68 16.3M
2023-08-01 9.67 9.80 9.65 9.79 14.4M
2023-07-31 9.67 9.75 9.65 9.67 20.2M
2023-07-28 9.58 9.68 9.57 9.68 11.1M
2023-07-27 9.59 9.71 9.56 9.61 15.0M
2023-07-26 9.51 9.58 9.48 9.57 11.7M
2023-07-25 9.52 9.56 9.46 9.53 10.7M
2023-07-24 9.46 9.54 9.42 9.49 9.7M
2023-07-21 9.38 9.52 9.37 9.44 8.9M
2023-07-20 9.39 9.47 9.38 9.40 12.7M
2023-07-19 9.36 9.39 9.34 9.39 6.7M
2023-07-18 9.29 9.44 9.28 9.35 10.1M
2023-07-17 9.29 9.33 9.25 9.27 5.1M
2023-07-14 9.35 9.36 9.28 9.31 5.8M
2023-07-13 9.22 9.38 9.21 9.33 16.1M
2023-07-12 9.25 9.25 9.19 9.19 6.8M
2023-07-11 9.24 9.25 9.19 9.24 4.9M
2023-07-10 9.19 9.24 9.15 9.23 8.2M
2023-07-07 9.19 9.21 9.13 9.15 7.6M
2023-07-06 9.38 9.44 9.38 9.38 6.4M
2023-07-05 9.45 9.45 9.38 9.39 6.9M
2023-07-04 9.44 9.46 9.40 9.44 6.7M
2023-07-03 9.36 9.44 9.35 9.43 8.3M
2023-06-30 9.27 9.37 9.26 9.35 7.9M
2023-06-29 9.27 9.29 9.24 9.25 6.1M
2023-06-28 9.26 9.28 9.20 9.27 5.7M
2023-06-27 9.15 9.30 9.15 9.22 6.7M
2023-06-26 9.16 9.22 9.13 9.15 9.3M
2023-06-21 9.26 9.28 9.18 9.19 10.6M
2023-06-20 9.37 9.37 9.26 9.26 8.4M
2023-06-19 9.46 9.46 9.32 9.35 10.3M
2023-06-16 9.42 9.47 9.40 9.46 8.8M
2023-06-15 9.40 9.44 9.35 9.43 7.3M
2023-06-14 9.44 9.47 9.36 9.38 7.5M
2023-06-13 9.42 9.47 9.40 9.44 6.1M
2023-06-12 9.41 9.46 9.32 9.42 8.4M
2023-06-09 9.40 9.42 9.36 9.40 7.2M
2023-06-08 9.34 9.41 9.30 9.39 7.2M
2023-06-07 9.34 9.41 9.33 9.34 5.0M
2023-06-06 9.45 9.49 9.33 9.35 7.7M
2023-06-05 9.49 9.51 9.43 9.46 7.0M
2023-06-02 9.41 9.52 9.40 9.49 10.7M
2023-06-01 9.45 9.49 9.40 9.42 11.3M
2023-05-31 9.38 9.50 9.30 9.50 18.1M
2023-05-30 9.35 9.40 9.25 9.40 9.2M
2023-05-29 9.32 9.37 9.30 9.35 9.0M
2023-05-26 9.25 9.32 9.22 9.31 6.8M
2023-05-25 9.28 9.32 9.22 9.25 8.2M
2023-05-24 9.28 9.32 9.22 9.28 7.9M
2023-05-23 9.25 9.31 9.25 9.28 7.3M
2023-05-22 9.24 9.30 9.22 9.29 9.3M
2023-05-19 9.26 9.29 9.21 9.26 13.1M
2023-05-18 9.41 9.41 9.27 9.29 16.1M
2023-05-17 9.38 9.41 9.36 9.39 7.2M
2023-05-16 9.49 9.49 9.36 9.37 11.8M
2023-05-15 9.42 9.51 9.33 9.48 15.6M
2023-05-12 9.47 9.51 9.42 9.44 14.4M
2023-05-11 9.54 9.54 9.48 9.48 11.6M
2023-05-10 9.49 9.55 9.47 9.51 13.0M
2023-05-09 9.47 9.64 9.41 9.52 27.2M
2023-05-08 9.48 9.52 9.42 9.46 25.1M
2023-05-05 9.53 9.59 9.45 9.47 23.4M
2023-05-04 9.57 9.58 9.48 9.54 39.1M
2023-04-28 10.14 10.14 9.50 9.58 121.0M
2023-04-27 10.30 10.55 10.24 10.45 22.9M
2023-04-26 10.34 10.40 10.29 10.33 16.2M
2023-04-25 10.41 10.42 10.22 10.35 26.0M
2023-04-24 10.39 10.43 10.32 10.41 27.4M
2023-04-21 10.66 10.66 10.37 10.38 28.6M
2023-04-20 10.72 10.73 10.55 10.66 26.8M
2023-04-19 10.88 10.89 10.66 10.73 41.7M
2023-04-18 10.77 10.95 10.72 10.85 61.1M
2023-04-17 10.17 10.83 10.16 10.68 106.9M
2023-04-14 10.01 10.04 9.99 9.99 11.3M
2023-04-13 9.97 10.04 9.97 9.99 11.7M
2023-04-12 10.09 10.10 9.98 9.98 16.4M
2023-04-11 10.04 10.15 10.00 10.05 16.8M
2023-04-10 10.04 10.07 9.97 10.00 16.7M
2023-04-07 10.25 10.25 10.02 10.03 27.3M
2023-04-06 10.24 10.27 10.18 10.21 9.4M
2023-04-04 10.28 10.32 10.22 10.28 16.4M
2023-04-03 10.26 10.32 10.21 10.23 15.5M
2023-03-31 10.34 10.36 10.23 10.27 11.7M
2023-03-30 10.28 10.36 10.22 10.31 11.7M
2023-03-29 10.32 10.38 10.24 10.30 13.5M
2023-03-28 10.25 10.42 10.20 10.32 22.5M
2023-03-27 10.28 10.28 10.10 10.18 12.6M
2023-03-24 10.25 10.31 10.20 10.25 14.1M
2023-03-23 10.04 10.33 10.00 10.25 26.3M
2023-03-22 10.01 10.06 10.00 10.05 8.5M
2023-03-21 10.00 10.04 9.97 10.02 8.1M
2023-03-20 10.05 10.07 9.96 9.97 10.8M
2023-03-17 9.98 10.09 9.98 10.05 13.4M
2023-03-16 9.99 10.09 9.93 9.94 13.4M
2023-03-15 10.01 10.09 10.00 10.03 13.4M
2023-03-14 10.02 10.07 9.90 10.01 15.2M
2023-03-13 10.03 10.12 9.96 10.08 15.0M
2023-03-10 10.16 10.18 10.05 10.07 14.8M
2023-03-09 10.32 10.34 10.17 10.18 18.5M
2023-03-08 10.25 10.36 10.16 10.35 17.8M
2023-03-07 10.42 10.53 10.26 10.28 23.2M
2023-03-06 10.58 10.63 10.45 10.46 16.3M
2023-03-03 10.58 10.61 10.48 10.56 20.7M
2023-03-02 10.46 10.75 10.45 10.60 34.1M
2023-03-01 10.30 10.52 10.28 10.43 35.7M
2023-02-28 10.29 10.34 10.21 10.33 12.1M
2023-02-27 10.10 10.40 10.09 10.30 26.3M
2023-02-24 10.25 10.25 10.11 10.14 11.4M
2023-02-23 10.22 10.29 10.19 10.25 13.5M
2023-02-22 10.28 10.30 10.20 10.22 12.5M
2023-02-21 10.23 10.33 10.18 10.32 26.6M
2023-02-20 10.02 10.24 9.96 10.22 28.5M
2023-02-17 9.97 10.05 9.96 10.01 11.9M
2023-02-16 10.12 10.19 9.91 9.99 24.6M
2023-02-15 10.25 10.29 10.09 10.11 29.8M
2023-02-14 10.02 10.30 10.00 10.26 51.2M
2023-02-13 9.96 10.01 9.91 9.99 14.3M
2023-02-10 10.03 10.03 9.92 9.97 12.2M
2023-02-09 10.00 10.08 9.96 10.02 21.9M
2023-02-08 9.92 10.03 9.88 9.99 14.8M
2023-02-07 9.90 9.94 9.86 9.91 11.1M
2023-02-06 9.96 9.96 9.88 9.91 10.3M
2023-02-03 10.07 10.08 9.90 9.97 13.5M
2023-02-02 10.10 10.13 10.04 10.07 10.6M
2023-02-01 10.04 10.11 10.00 10.08 11.3M
2023-01-31 9.99 10.08 9.98 10.04 8.1M
2023-01-30 10.19 10.22 10.00 10.00 18.0M
2023-01-20 10.17 10.20 10.08 10.09 12.3M
2023-01-19 10.15 10.19 10.09 10.17 10.6M
2023-01-18 10.09 10.23 10.02 10.15 23.5M
2023-01-17 9.92 10.12 9.85 10.05 18.1M
2023-01-16 9.80 9.97 9.78 9.90 14.8M
2023-01-13 9.76 9.81 9.73 9.80 6.0M
2023-01-12 9.75 9.83 9.73 9.74 5.7M
2023-01-11 9.87 9.87 9.74 9.75 7.2M
2023-01-10 9.95 9.98 9.77 9.84 11.5M
2023-01-09 9.95 10.02 9.93 9.95 8.3M
2023-01-06 9.98 10.04 9.93 9.96 7.5M
2023-01-05 9.96 10.00 9.92 9.96 6.7M
2023-01-04 9.93 10.00 9.90 9.93 8.7M
2023-01-03 9.93 10.01 9.84 9.99 10.5M