寿仙谷

603896
🏛️ 中国 →
20.43
最后更新: 2025-09-30
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 21.06 21.07 21.01 21.04 81.8K
09:35 21.05 21.11 21.01 21.02 106.9K
09:40 21.04 21.04 21.01 21.01 35.9K
09:45 21.01 21.03 20.98 21.00 43.9K
09:50 21.00 21.00 20.96 20.96 33.7K
09:55 20.96 21.01 20.95 20.96 37.9K
10:00 20.96 20.98 20.94 20.98 28.7K
10:05 20.98 20.98 20.96 20.98 29.4K
10:10 20.98 21.00 20.95 20.95 14.2K
10:15 20.96 20.98 20.95 20.97 8.1K
10:20 20.98 21.00 20.96 20.97 8.5K
10:25 20.97 21.00 20.97 21.00 16.2K
10:30 21.00 21.01 20.98 20.99 10.4K
10:35 21.00 21.01 20.99 21.00 3.9K
10:40 21.00 21.00 20.98 20.99 10.6K
10:45 20.98 20.99 20.98 20.99 15.0K
10:50 20.98 20.99 20.98 20.99 4.7K
10:55 20.99 21.01 20.98 21.01 13.0K
11:00 21.03 21.04 21.03 21.03 10.2K
11:05 21.01 21.01 21.01 21.01 2.4K
11:10 21.02 21.02 20.98 20.98 19.5K
11:15 20.97 20.98 20.96 20.96 21.6K
11:20 20.97 21.00 20.97 21.00 6.2K
11:25 21.00 21.02 20.99 21.02 10.0K
13:00 21.03 21.03 20.99 21.00 18.4K
13:05 20.99 21.00 20.98 21.00 17.4K
13:10 21.00 21.02 21.00 21.01 3.2K
13:15 21.00 21.01 20.98 20.98 7.7K
13:20 20.98 21.00 20.98 20.99 4.7K
13:25 21.00 21.00 20.98 20.98 5.0K
13:30 20.98 20.98 20.96 20.96 11.6K
13:35 20.95 20.96 20.95 20.95 25.1K
13:40 20.96 20.96 20.92 20.92 33.1K
13:45 20.92 20.95 20.91 20.91 24.1K
13:50 20.92 20.94 20.92 20.94 6.5K
13:55 20.92 20.93 20.91 20.92 15.1K
14:00 20.92 20.92 20.84 20.86 117.6K
14:05 20.86 20.89 20.85 20.89 20.5K
14:10 20.89 20.90 20.88 20.89 5.6K
14:15 20.90 20.93 20.89 20.93 22.1K
14:20 20.93 21.02 20.93 21.02 54.1K
14:25 21.03 21.09 20.95 21.05 37.0K
14:30 21.08 21.13 21.08 21.09 39.3K
14:35 21.09 21.09 21.04 21.04 13.1K
14:40 21.04 21.04 21.02 21.04 7.3K
14:45 21.03 21.06 21.01 21.04 16.8K
14:50 21.04 21.07 21.03 21.07 32.2K
14:55 21.07 21.08 21.05 21.05 13.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 20.47 20.58 20.38 20.43 1.3M
2025-09-29 20.34 20.49 20.18 20.48 1.4M
2025-09-26 20.44 20.49 20.20 20.32 1.8M
2025-09-25 20.68 20.68 20.35 20.47 2.3M
2025-09-24 20.66 20.78 20.50 20.68 1.9M
2025-09-23 21.07 21.10 20.50 20.70 1.8M
2025-09-22 21.05 21.13 20.84 21.05 1.1M
2025-09-19 21.16 21.22 20.87 21.04 1.9M
2025-09-18 21.30 21.45 21.17 21.19 1.8M
2025-09-17 21.53 21.55 21.31 21.35 1.7M
2025-09-16 21.38 21.90 21.13 21.56 2.4M
2025-09-15 21.44 21.49 21.29 21.35 1.0M
2025-09-12 21.45 21.49 21.31 21.43 1.5M
2025-09-11 21.33 21.46 21.20 21.44 1.7M
2025-09-10 21.40 21.43 21.30 21.39 0.9M
2025-09-09 21.55 21.55 21.31 21.42 1.6M
2025-09-08 21.30 21.61 21.21 21.58 2.4M
2025-09-05 21.14 21.30 21.06 21.30 1.4M
2025-09-04 21.14 21.29 20.98 21.14 1.8M
2025-09-03 21.48 21.49 21.11 21.14 2.0M
2025-09-02 21.47 21.56 21.14 21.39 2.3M
2025-09-01 21.46 21.65 21.28 21.56 2.2M
2025-08-29 21.42 21.66 21.39 21.45 2.5M
2025-08-28 21.72 21.95 21.15 21.39 5.7M
2025-08-27 22.47 22.53 21.96 22.05 4.4M
2025-08-26 22.41 22.59 22.38 22.49 3.0M
2025-08-25 22.70 22.76 22.33 22.48 4.9M
2025-08-22 22.53 22.92 22.50 22.65 3.9M
2025-08-21 22.53 22.87 22.42 22.60 4.5M
2025-08-20 22.30 22.58 22.20 22.48 3.0M
2025-08-19 22.50 22.71 22.37 22.42 3.3M
2025-08-18 22.31 22.63 22.30 22.49 3.7M
2025-08-15 22.10 22.38 22.02 22.29 2.8M
2025-08-14 22.40 22.50 22.08 22.13 3.0M
2025-08-13 22.29 22.55 22.16 22.40 3.2M
2025-08-12 22.48 22.75 22.26 22.30 3.3M
2025-08-11 22.39 22.51 22.32 22.41 2.1M
2025-08-08 22.51 22.51 22.22 22.38 2.1M
2025-08-07 22.48 22.58 22.28 22.51 2.9M
2025-08-06 22.65 22.73 22.40 22.52 4.3M
2025-08-05 22.84 22.85 22.47 22.73 5.2M
2025-08-04 22.42 23.04 22.15 22.95 9.7M
2025-08-01 21.56 22.49 21.56 22.31 7.3M
2025-07-31 21.90 21.91 21.50 21.58 3.3M
2025-07-30 21.83 22.20 21.70 21.96 4.3M
2025-07-29 21.87 21.94 21.58 21.92 2.9M
2025-07-28 22.05 22.30 21.84 21.87 3.2M
2025-07-25 22.08 22.37 21.99 22.05 3.4M
2025-07-24 21.84 22.02 21.78 21.97 2.7M
2025-07-23 21.88 22.16 21.82 21.83 3.1M
2025-07-22 21.93 22.03 21.83 21.90 2.6M
2025-07-21 21.86 21.98 21.73 21.92 2.4M
2025-07-18 21.99 22.05 21.75 21.89 2.1M
2025-07-17 21.95 22.04 21.82 21.97 2.7M
2025-07-16 21.43 21.99 21.43 21.92 4.3M
2025-07-15 21.52 21.57 21.14 21.43 2.8M
2025-07-14 21.39 21.85 21.33 21.57 3.4M
2025-07-11 21.38 21.49 21.28 21.38 2.4M
2025-07-10 21.20 21.43 21.20 21.36 2.0M
2025-07-09 21.27 21.42 21.20 21.26 2.2M
2025-07-08 21.13 21.35 21.11 21.26 2.0M
2025-07-07 21.23 21.35 21.11 21.13 1.8M
2025-07-04 21.55 21.58 21.25 21.28 2.4M
2025-07-03 21.39 21.74 21.30 21.51 2.8M
2025-07-02 21.31 21.48 21.25 21.38 1.9M
2025-07-01 21.34 21.53 21.23 21.38 2.1M
2025-06-30 21.32 21.41 21.12 21.33 2.4M
2025-06-27 21.24 21.36 21.00 21.32 2.2M
2025-06-26 21.41 21.70 21.10 21.17 3.4M
2025-06-25 21.42 21.50 21.20 21.45 3.0M
2025-06-24 21.21 21.42 21.18 21.41 2.6M
2025-06-23 21.20 21.24 20.83 21.19 2.2M
2025-06-20 21.15 21.37 21.11 21.20 2.1M
2025-06-19 21.48 21.53 21.08 21.14 3.1M
2025-06-18 21.80 21.91 21.38 21.47 3.7M
2025-06-17 22.46 22.79 21.70 21.88 6.7M
2025-06-16 22.58 23.50 21.91 22.66 10.5M
2025-06-13 22.27 22.38 21.61 22.19 4.8M
2025-06-12 22.18 22.50 22.15 22.25 2.5M
2025-06-11 22.42 22.55 22.22 22.27 2.4M
2025-06-10 22.57 22.93 22.20 22.42 3.6M
2025-06-09 22.31 22.87 22.31 22.63 3.1M
2025-06-06 22.35 22.64 22.14 22.31 2.6M
2025-06-05 23.10 23.12 22.53 22.60 3.9M
2025-06-04 23.13 23.51 22.82 23.10 4.9M
2025-06-03 23.36 23.37 22.87 23.12 6.2M
2025-05-30 22.78 23.66 22.73 23.36 7.0M
2025-05-29 22.68 23.21 22.61 22.82 5.0M
2025-05-28 22.45 23.06 22.17 22.79 7.6M
2025-05-27 21.20 23.27 21.10 22.40 9.9M
2025-05-26 21.30 21.44 20.98 21.20 2.3M
2025-05-23 21.50 21.70 21.28 21.30 2.5M
2025-05-22 21.40 21.59 21.19 21.42 2.9M
2025-05-21 21.33 21.78 21.27 21.55 3.3M
2025-05-20 21.33 21.65 21.26 21.36 4.2M
2025-05-19 21.29 21.49 21.13 21.23 3.4M
2025-05-16 21.37 21.49 20.94 21.23 4.3M
2025-05-15 20.47 21.54 20.33 21.21 7.5M
2025-05-14 20.58 20.58 20.32 20.47 1.4M
2025-05-13 20.84 20.88 20.57 20.60 1.5M
2025-05-12 20.60 20.78 20.46 20.65 2.2M
2025-05-09 20.87 20.96 20.53 20.67 2.1M
2025-05-08 20.02 20.98 20.02 20.86 4.8M
2025-05-07 20.21 20.38 19.99 20.09 2.1M
2025-05-06 19.84 20.34 19.75 20.20 3.9M
2025-04-30 19.35 19.57 19.27 19.47 2.0M
2025-04-29 19.01 19.42 18.98 19.27 1.8M
2025-04-28 19.30 19.32 18.95 19.07 2.1M
2025-04-25 19.29 19.49 19.23 19.32 1.9M
2025-04-24 19.38 19.60 19.23 19.29 1.9M
2025-04-23 19.43 19.52 19.30 19.39 1.9M
2025-04-22 19.36 19.55 19.33 19.45 1.8M
2025-04-21 19.48 19.48 19.32 19.42 1.6M
2025-04-18 19.36 19.60 19.33 19.49 1.2M
2025-04-17 19.28 19.52 19.27 19.42 1.2M
2025-04-16 19.56 19.56 19.08 19.37 1.8M
2025-04-15 19.44 19.85 19.33 19.60 2.0M
2025-04-14 19.49 19.65 19.41 19.49 2.1M
2025-04-11 19.30 19.57 19.28 19.39 1.4M
2025-04-10 19.34 19.70 19.34 19.47 3.1M
2025-04-09 18.85 19.27 18.22 19.20 3.0M
2025-04-08 18.61 19.15 18.61 19.03 2.7M
2025-04-07 19.81 20.21 18.58 18.60 5.9M
2025-04-03 20.35 20.67 20.30 20.64 2.1M
2025-04-02 20.48 20.65 20.36 20.40 1.5M
2025-04-01 19.95 20.73 19.95 20.59 4.2M
2025-03-31 20.27 20.27 19.81 19.89 2.5M
2025-03-28 20.54 20.72 20.25 20.28 2.6M
2025-03-27 20.66 20.69 20.30 20.61 2.0M
2025-03-26 20.55 20.92 20.45 20.70 2.7M
2025-03-25 20.70 20.70 20.25 20.56 3.4M
2025-03-24 20.70 21.16 20.48 20.74 3.8M
2025-03-21 21.57 21.89 20.76 20.89 5.2M
2025-03-20 21.01 21.06 20.84 20.87 1.7M
2025-03-19 21.16 21.27 20.96 21.04 1.8M
2025-03-18 21.15 21.18 20.90 21.14 2.4M
2025-03-17 21.30 21.40 21.03 21.05 2.8M
2025-03-14 20.74 21.39 20.68 21.24 4.4M
2025-03-13 20.71 20.88 20.57 20.74 1.9M
2025-03-12 21.00 21.20 20.82 20.85 2.5M
2025-03-11 20.87 20.97 20.68 20.96 2.2M
2025-03-10 20.35 21.17 20.35 20.98 5.8M
2025-03-07 20.13 20.60 20.05 20.33 3.0M
2025-03-06 20.17 20.22 20.01 20.20 2.4M
2025-03-05 20.30 20.30 19.95 20.10 2.2M
2025-03-04 20.30 20.37 20.10 20.30 1.9M
2025-03-03 20.18 20.55 20.15 20.30 2.2M
2025-02-28 20.47 20.77 20.06 20.11 3.3M
2025-02-27 20.21 20.50 20.09 20.50 2.9M
2025-02-26 20.17 20.29 20.10 20.21 1.9M
2025-02-25 20.34 20.34 20.07 20.08 2.4M
2025-02-24 20.47 20.55 20.28 20.36 2.3M
2025-02-21 20.55 20.62 20.28 20.43 2.4M
2025-02-20 20.39 20.63 20.25 20.54 2.3M
2025-02-19 20.31 20.61 20.25 20.40 2.3M
2025-02-18 20.34 20.74 20.19 20.26 3.0M
2025-02-17 20.49 20.68 20.31 20.42 2.2M
2025-02-14 20.29 20.58 20.28 20.42 2.2M
2025-02-13 20.10 20.49 20.05 20.28 3.1M
2025-02-12 20.18 20.23 19.90 20.14 3.3M
2025-02-11 20.50 20.50 20.14 20.25 2.4M
2025-02-10 20.37 20.52 20.27 20.49 2.4M
2025-02-07 20.17 20.47 20.10 20.38 2.4M
2025-02-06 19.95 20.20 19.81 20.19 1.8M
2025-02-05 20.10 20.25 19.84 19.95 1.4M
2025-01-27 19.99 20.25 19.97 20.02 1.4M
2025-01-24 19.88 19.99 19.71 19.97 1.2M
2025-01-23 20.06 20.24 19.89 19.91 1.5M
2025-01-22 19.99 20.03 19.85 19.92 0.9M
2025-01-21 20.10 20.12 19.83 20.05 1.2M
2025-01-20 20.01 20.19 20.00 20.06 1.6M
2025-01-17 19.98 20.08 19.80 20.01 1.4M
2025-01-16 20.01 20.18 19.76 19.98 1.5M
2025-01-15 19.99 20.00 19.77 19.91 1.5M
2025-01-14 19.52 20.06 19.52 20.06 2.1M
2025-01-13 19.51 19.64 19.30 19.51 1.3M
2025-01-10 19.78 19.95 19.60 19.60 1.4M
2025-01-09 19.71 19.90 19.63 19.76 1.2M
2025-01-08 20.02 20.07 19.52 19.83 2.6M
2025-01-07 20.15 20.15 19.82 20.14 2.1M
2025-01-06 20.25 20.47 19.95 20.05 2.4M
2025-01-03 20.80 20.88 20.06 20.11 2.6M
2025-01-02 21.21 21.54 20.60 20.68 2.8M