高凌信息

688175
🏛️ 中国 →
22.45
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
2022-12-30 34.51 36.62 33.81 35.11 1.2M
2022-12-29 32.52 34.05 32.52 33.40 0.7M
2022-12-28 33.46 33.63 32.80 33.05 0.6M
2022-12-27 34.28 34.58 32.90 33.40 1.1M
2022-12-26 33.78 34.57 33.78 34.27 0.3M
2022-12-23 33.92 34.18 33.49 33.80 0.3M
2022-12-22 34.18 34.53 33.81 33.95 0.4M
2022-12-21 35.03 35.45 33.64 33.98 0.7M
2022-12-20 35.59 35.80 35.00 35.39 0.3M
2022-12-19 37.00 37.00 35.45 35.59 0.3M
2022-12-16 37.43 37.43 36.09 36.18 0.6M
2022-12-15 36.76 38.65 36.76 37.45 0.6M
2022-12-14 37.84 37.84 36.55 37.09 1.1M
2022-12-13 38.58 38.75 37.12 37.46 1.1M
2022-12-12 38.50 39.49 37.92 39.10 0.8M
2022-12-09 37.93 39.70 37.23 38.90 1.1M
2022-12-08 39.50 39.53 37.37 37.59 1.2M
2022-12-07 39.58 40.22 38.80 39.60 1.1M
2022-12-06 40.30 41.19 39.80 39.99 0.9M
2022-12-05 42.10 42.42 39.99 40.80 1.5M
2022-12-02 41.55 43.45 40.70 42.30 2.3M
2022-12-01 38.43 43.17 38.00 41.98 2.2M
2022-11-30 38.16 39.41 38.16 38.32 1.5M
2022-11-29 41.29 41.95 38.02 38.41 2.3M
2022-11-28 42.81 44.64 40.95 41.40 2.2M
2022-11-25 42.00 43.73 41.64 42.10 1.5M
2022-11-24 41.10 42.56 40.39 42.40 1.7M
2022-11-23 42.00 42.28 38.41 41.09 2.3M
2022-11-22 42.30 42.47 40.80 41.14 1.5M
2022-11-21 41.58 44.44 41.58 41.80 1.7M
2022-11-18 39.60 43.54 39.50 41.45 4.1M
2022-11-17 37.00 40.00 36.60 40.00 4.6M
2022-11-16 36.85 37.59 36.03 36.51 2.0M
2022-11-15 34.01 37.58 34.00 37.10 3.5M
2022-11-14 32.44 33.35 32.32 33.34 0.6M
2022-11-11 33.00 33.35 32.59 32.70 0.8M
2022-11-10 32.32 32.72 32.20 32.49 0.5M
2022-11-09 32.48 33.48 32.00 32.32 0.5M
2022-11-08 32.96 33.26 32.60 32.89 0.4M
2022-11-07 33.26 33.64 32.91 33.11 0.7M
2022-11-04 32.97 33.50 32.60 33.27 0.6M
2022-11-03 32.76 33.27 32.40 32.97 0.7M
2022-11-02 32.40 33.39 32.40 32.84 0.8M
2022-11-01 32.00 33.60 32.00 32.86 1.0M
2022-10-31 29.95 32.30 29.90 31.72 0.9M
2022-10-28 32.60 32.76 31.11 31.45 0.5M
2022-10-27 32.99 33.11 32.30 32.70 0.6M
2022-10-26 31.80 32.90 31.80 32.89 0.5M
2022-10-25 31.38 32.06 31.10 32.06 0.5M
2022-10-24 31.83 32.69 31.57 31.65 0.7M
2022-10-21 30.97 31.90 30.83 31.57 0.6M
2022-10-20 30.65 31.40 30.62 31.00 0.3M
2022-10-19 30.88 31.28 30.69 30.84 0.3M
2022-10-18 30.99 31.40 30.82 31.12 0.3M
2022-10-17 30.30 31.49 30.25 31.12 0.5M
2022-10-14 29.85 30.40 29.80 30.25 0.3M
2022-10-13 29.19 30.09 29.18 29.78 0.4M
2022-10-12 28.81 29.49 28.48 29.49 0.1M
2022-10-11 28.74 28.84 28.39 28.70 0.1M
2022-10-10 28.84 28.90 28.35 28.72 0.2M
2022-09-30 29.53 29.63 28.78 28.81 0.1M
2022-09-29 29.70 29.90 29.33 29.35 0.2M
2022-09-28 29.80 30.03 29.55 29.55 0.2M
2022-09-27 29.30 30.26 29.30 29.91 0.2M
2022-09-26 29.41 30.17 29.20 29.25 0.2M
2022-09-23 30.21 30.25 29.72 29.72 0.2M
2022-09-22 29.39 30.53 29.39 30.25 0.3M
2022-09-21 29.83 29.95 29.15 29.84 0.2M
2022-09-20 29.94 30.10 29.75 29.83 0.1M
2022-09-19 30.30 30.43 29.62 29.82 0.3M
2022-09-16 30.69 31.25 30.45 30.45 0.3M
2022-09-15 31.95 31.95 30.52 30.69 0.7M
2022-09-14 31.80 32.20 31.40 31.83 0.2M
2022-09-13 31.81 32.25 31.35 31.83 0.2M
2022-09-09 31.77 32.49 31.62 31.84 0.1M
2022-09-08 32.23 32.23 31.72 31.77 0.2M
2022-09-07 32.23 32.36 32.03 32.12 0.2M
2022-09-06 32.09 32.25 31.91 32.20 0.1M
2022-09-05 32.11 32.33 31.90 32.09 0.2M
2022-09-02 31.68 32.28 31.62 32.11 0.2M
2022-09-01 32.54 32.54 31.55 31.62 0.3M
2022-08-31 32.50 32.85 32.20 32.30 0.4M
2022-08-30 31.80 32.48 31.60 32.45 0.2M
2022-08-29 31.60 31.81 31.30 31.80 0.2M
2022-08-26 32.61 32.61 31.60 31.60 0.2M
2022-08-25 32.39 32.87 32.07 32.30 0.2M
2022-08-24 33.39 33.72 32.25 32.39 0.5M
2022-08-23 33.53 33.87 33.18 33.42 0.2M
2022-08-22 33.50 33.55 33.00 33.47 0.2M
2022-08-19 34.17 34.77 33.51 33.51 0.6M
2022-08-18 33.95 34.58 33.66 34.31 0.5M
2022-08-17 34.12 34.12 33.55 33.95 0.3M
2022-08-16 34.01 34.33 33.89 34.12 0.3M
2022-08-15 34.24 34.29 33.75 34.08 0.3M
2022-08-12 35.10 35.25 34.02 34.03 0.7M
2022-08-11 35.17 35.50 34.90 35.08 0.8M
2022-08-10 34.90 35.76 34.88 35.17 0.8M
2022-08-09 35.40 35.40 34.63 35.23 1.0M
2022-08-08 35.00 35.83 34.66 35.66 1.3M
2022-08-05 34.27 34.78 33.99 34.57 1.0M
2022-08-04 35.07 35.86 34.26 34.46 1.7M
2022-08-03 32.21 37.80 32.21 35.37 3.1M
2022-08-02 33.21 33.41 31.85 32.13 0.6M
2022-08-01 33.28 33.66 32.75 33.48 0.6M
2022-07-29 33.66 33.66 32.72 33.09 0.5M
2022-07-28 32.31 33.63 32.31 33.33 0.8M
2022-07-27 31.80 32.50 31.26 32.40 0.4M
2022-07-26 31.46 31.70 31.06 31.65 0.2M
2022-07-25 31.50 32.07 31.40 31.66 0.2M
2022-07-22 32.59 32.65 31.42 31.69 0.3M
2022-07-21 32.45 32.69 32.20 32.35 0.4M
2022-07-20 31.95 32.54 31.95 32.40 0.3M
2022-07-19 31.31 32.05 31.31 31.95 0.3M
2022-07-18 31.36 31.90 30.99 31.37 0.2M
2022-07-15 31.35 31.69 30.85 30.90 0.2M
2022-07-14 30.52 31.65 30.30 31.35 0.3M
2022-07-13 30.97 30.97 30.51 30.66 0.2M
2022-07-12 31.52 31.52 30.70 30.71 0.3M
2022-07-11 32.00 32.20 31.13 31.51 0.3M
2022-07-08 31.85 32.38 31.76 31.95 0.3M
2022-07-07 31.75 32.39 31.71 31.84 0.4M
2022-07-06 32.08 32.49 31.87 32.09 0.5M
2022-07-05 32.99 33.10 31.67 32.08 0.6M
2022-07-04 33.40 33.42 32.70 32.91 0.4M
2022-07-01 33.93 33.96 33.09 33.42 0.4M
2022-06-30 33.63 34.12 33.49 33.84 0.6M
2022-06-29 34.50 34.55 33.33 33.36 0.9M
2022-06-28 32.94 35.00 32.49 34.71 1.3M
2022-06-27 33.19 33.35 32.61 32.77 0.5M
2022-06-24 32.91 33.54 32.66 32.97 0.7M
2022-06-23 31.70 32.73 31.42 32.61 0.6M
2022-06-22 32.50 32.55 31.46 31.57 0.5M
2022-06-21 32.53 32.75 31.89 32.56 0.6M
2022-06-20 31.82 32.86 31.82 32.75 0.7M
2022-06-17 31.57 31.98 31.10 31.76 0.4M
2022-06-16 31.52 32.09 31.44 31.70 0.5M
2022-06-15 31.40 32.11 31.39 31.39 0.4M
2022-06-14 31.60 31.80 30.37 31.51 0.5M
2022-06-13 32.34 32.34 31.70 31.90 0.4M
2022-06-10 31.41 32.29 31.34 32.10 0.5M
2022-06-09 33.15 33.25 31.56 31.63 0.6M
2022-06-08 34.69 34.85 32.90 33.59 1.1M
2022-06-07 34.47 35.20 33.93 34.40 0.9M
2022-06-06 34.60 35.57 34.21 34.98 1.8M
2022-06-02 32.65 34.59 32.20 34.45 1.8M
2022-06-01 31.10 32.88 30.89 32.65 1.3M
2022-05-31 29.84 31.46 29.51 31.29 0.9M
2022-05-30 29.80 29.95 29.66 29.94 0.2M
2022-05-27 29.75 30.20 29.56 29.84 0.3M
2022-05-26 29.52 30.42 28.89 29.75 0.4M
2022-05-25 29.45 29.78 29.21 29.52 0.3M
2022-05-24 31.09 31.20 29.20 29.28 0.6M
2022-05-23 30.88 31.10 30.62 31.09 0.4M
2022-05-20 31.03 31.19 30.66 30.85 0.5M
2022-05-19 30.59 31.11 30.19 31.00 0.5M
2022-05-18 30.44 31.30 30.24 30.71 0.7M
2022-05-17 30.15 30.44 29.75 30.01 0.4M
2022-05-16 30.60 30.79 30.06 30.15 0.4M
2022-05-13 30.55 30.80 30.16 30.35 0.6M
2022-05-12 30.27 30.55 29.91 30.32 0.6M
2022-05-11 30.28 31.22 30.02 30.29 0.9M
2022-05-10 29.75 30.48 29.32 30.20 0.6M
2022-05-09 29.62 30.37 29.60 29.92 0.5M
2022-05-06 29.10 30.58 28.90 29.94 0.8M
2022-05-05 29.07 29.87 29.01 29.50 0.8M
2022-04-29 28.00 29.22 27.80 29.00 0.8M
2022-04-28 29.03 29.03 27.65 27.75 0.6M
2022-04-27 28.10 29.65 27.71 29.26 0.7M
2022-04-26 30.20 30.20 28.10 28.28 0.6M
2022-04-25 32.05 33.02 29.92 30.09 0.7M
2022-04-22 32.49 33.18 31.82 32.61 0.6M
2022-04-21 33.60 33.97 32.37 32.49 0.5M
2022-04-20 34.20 34.59 33.60 33.82 0.5M
2022-04-19 33.55 34.60 33.55 34.15 0.6M
2022-04-18 33.10 33.94 32.11 33.86 0.7M
2022-04-15 32.50 33.97 32.27 33.17 1.0M
2022-04-14 32.96 33.20 32.64 32.72 0.6M
2022-04-13 33.57 33.58 32.68 32.68 0.7M
2022-04-12 33.17 33.90 33.17 33.79 0.8M
2022-04-11 34.48 34.48 33.10 33.44 1.1M
2022-04-08 35.52 35.66 33.98 34.01 1.4M
2022-04-07 36.77 36.78 35.30 35.31 2.5M
2022-04-06 39.18 39.46 39.00 39.38 0.5M
2022-04-01 39.65 39.88 38.88 39.05 0.9M
2022-03-31 40.00 40.60 39.36 39.79 0.9M
2022-03-30 39.99 40.25 39.47 40.02 1.1M
2022-03-29 41.55 41.98 39.88 39.89 1.5M
2022-03-28 43.12 43.19 41.77 41.96 1.5M
2022-03-25 43.69 44.30 43.40 43.77 1.0M
2022-03-24 44.77 44.85 43.48 43.50 1.5M
2022-03-23 45.27 45.65 44.62 44.77 1.7M
2022-03-22 47.03 47.30 44.77 45.28 3.8M
2022-03-21 47.49 48.50 46.71 47.88 3.0M
2022-03-18 44.55 47.80 44.01 47.38 4.7M
2022-03-17 47.00 48.80 45.52 45.62 5.5M
2022-03-16 46.65 48.20 43.35 46.30 7.0M
2022-03-15 50.00 51.00 44.75 46.00 9.5M