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
2023-12-29 27.67 28.07 27.49 27.93 0.5M
2023-12-28 26.91 27.73 26.56 27.50 0.5M
2023-12-27 26.69 26.98 26.51 26.91 0.3M
2023-12-26 27.45 27.46 26.51 26.61 0.5M
2023-12-25 27.76 28.08 27.21 27.30 0.6M
2023-12-22 28.61 28.61 27.53 27.76 0.6M
2023-12-21 28.56 28.85 27.92 28.49 0.7M
2023-12-20 28.92 29.18 28.54 28.55 0.5M
2023-12-19 28.70 29.67 28.57 28.89 0.3M
2023-12-18 28.90 29.19 28.51 28.81 0.6M
2023-12-15 29.50 29.54 28.88 29.04 0.5M
2023-12-14 29.66 29.98 29.08 29.46 0.5M
2023-12-13 29.79 29.89 29.41 29.42 0.3M
2023-12-12 29.95 29.99 29.63 29.81 0.4M
2023-12-11 29.48 29.75 29.00 29.72 0.6M
2023-12-08 29.40 29.97 29.18 29.28 0.5M
2023-12-07 29.50 29.64 29.13 29.44 0.4M
2023-12-06 29.70 29.97 29.40 29.48 0.4M
2023-12-05 30.48 30.48 29.75 29.82 0.4M
2023-12-04 30.49 30.51 30.15 30.30 0.4M
2023-12-01 30.32 30.66 29.60 30.47 0.4M
2023-11-30 30.46 30.85 30.00 30.31 0.5M
2023-11-29 30.85 31.00 30.40 30.43 0.3M
2023-11-28 30.25 30.92 30.21 30.85 0.6M
2023-11-27 30.21 30.74 30.04 30.25 0.5M
2023-11-24 31.00 31.00 30.20 30.25 0.3M
2023-11-23 30.58 31.07 30.32 30.93 0.3M
2023-11-22 31.11 31.26 30.40 30.54 0.5M
2023-11-21 31.60 32.00 30.66 31.00 0.9M
2023-11-20 31.40 31.90 31.20 31.80 0.5M
2023-11-17 31.19 31.46 30.90 31.21 0.4M
2023-11-16 31.50 31.93 31.15 31.18 0.6M
2023-11-15 31.80 32.10 31.30 31.45 1.0M
2023-11-14 30.97 31.47 30.97 31.36 0.5M
2023-11-13 30.28 30.96 30.21 30.80 0.5M
2023-11-10 30.45 30.69 30.18 30.28 0.4M
2023-11-09 30.20 30.84 30.20 30.53 0.4M
2023-11-08 30.43 30.72 30.27 30.48 0.3M
2023-11-07 29.81 30.49 29.81 30.38 0.5M
2023-11-06 29.49 30.29 29.49 30.13 0.6M
2023-11-03 28.37 29.73 28.37 29.49 0.8M
2023-11-02 28.78 29.24 28.51 28.51 0.7M
2023-11-01 28.85 29.13 28.49 28.81 0.7M
2023-10-31 29.10 29.10 28.34 28.68 1.0M
2023-10-30 29.69 29.70 27.87 28.91 1.9M
2023-10-27 30.08 30.20 29.62 30.06 0.8M
2023-10-26 29.65 30.19 29.46 30.08 0.5M
2023-10-25 29.91 30.45 29.67 29.89 0.6M
2023-10-24 28.82 29.78 28.45 29.67 0.4M
2023-10-23 29.77 29.77 28.56 28.81 0.6M
2023-10-20 29.98 30.52 29.51 29.77 0.6M
2023-10-19 29.99 30.88 29.80 29.93 0.6M
2023-10-18 30.71 30.71 29.84 30.01 0.4M
2023-10-17 30.68 30.96 30.43 30.75 0.3M
2023-10-16 30.94 31.25 30.48 30.68 0.6M
2023-10-13 31.00 31.08 30.60 30.90 0.6M
2023-10-12 31.57 32.00 31.12 31.33 0.5M
2023-10-11 31.35 31.89 30.90 31.60 0.8M
2023-10-10 31.00 31.75 30.91 30.95 0.6M
2023-10-09 31.65 31.86 30.91 31.08 0.8M
2023-09-28 30.45 31.95 30.27 31.78 1.2M
2023-09-27 31.80 31.89 30.19 30.55 1.5M
2023-09-26 30.89 32.89 30.89 32.13 1.1M
2023-09-25 31.68 31.98 30.93 31.02 0.8M
2023-09-22 30.91 31.85 30.87 31.78 1.0M
2023-09-21 31.34 31.59 30.89 30.98 0.6M
2023-09-20 31.02 31.88 31.02 31.62 0.5M
2023-09-19 31.72 31.73 31.16 31.24 0.6M
2023-09-18 31.40 32.29 31.40 31.72 0.7M
2023-09-15 32.30 32.30 31.32 31.71 0.5M
2023-09-14 32.19 32.50 31.66 32.02 0.8M
2023-09-13 33.36 33.36 31.60 32.07 0.9M
2023-09-12 34.06 34.06 33.05 33.16 0.6M
2023-09-11 34.80 34.80 33.43 33.91 0.6M
2023-09-08 33.20 34.20 33.19 34.10 0.5M
2023-09-07 34.26 34.39 33.36 33.55 0.6M
2023-09-06 34.09 34.41 33.84 34.26 0.5M
2023-09-05 34.31 34.59 33.85 34.09 0.6M
2023-09-04 34.18 34.32 33.41 34.04 0.6M
2023-09-01 34.37 34.59 33.61 33.91 0.8M
2023-08-31 34.35 34.90 33.58 34.13 2.2M
2023-08-30 31.51 33.18 31.51 32.91 0.8M
2023-08-29 29.71 32.24 29.70 31.58 0.8M
2023-08-28 32.00 32.00 29.55 29.72 0.4M
2023-08-25 30.39 30.66 29.67 29.85 0.3M
2023-08-24 30.77 31.10 30.20 30.61 0.3M
2023-08-23 31.16 32.23 30.91 30.94 0.3M
2023-08-22 31.80 32.53 30.90 31.98 0.5M
2023-08-21 31.67 32.80 31.51 31.80 0.4M
2023-08-18 31.60 32.65 31.30 31.80 0.5M
2023-08-17 31.00 31.83 30.50 31.45 0.3M
2023-08-16 31.50 31.68 30.82 30.94 0.2M
2023-08-15 32.32 32.49 31.53 31.58 0.2M
2023-08-14 32.36 32.60 31.52 32.33 0.4M
2023-08-11 33.12 33.56 32.71 32.76 0.5M
2023-08-10 32.47 33.45 32.45 33.42 0.3M
2023-08-09 32.78 33.09 32.41 32.47 0.2M
2023-08-08 32.72 33.03 32.51 32.78 0.2M
2023-08-07 33.35 33.63 32.44 32.72 0.6M
2023-08-04 33.30 33.94 33.00 33.31 0.5M
2023-08-03 33.39 34.14 33.10 33.28 0.5M
2023-08-02 32.51 33.77 32.51 33.47 0.5M
2023-08-01 32.49 32.89 32.09 32.51 0.4M
2023-07-31 33.60 33.87 32.23 32.45 0.8M
2023-07-28 34.98 35.00 33.21 33.43 0.6M
2023-07-27 34.70 35.43 34.04 34.43 0.5M
2023-07-26 35.30 35.30 34.14 34.52 0.5M
2023-07-25 35.96 35.96 34.47 35.05 1.1M
2023-07-24 36.72 36.90 35.62 35.91 0.7M
2023-07-21 35.94 36.88 35.94 36.54 0.6M
2023-07-20 37.28 37.50 36.00 36.19 0.7M
2023-07-19 38.06 38.49 37.00 37.29 0.7M
2023-07-18 38.84 38.85 37.65 37.87 0.7M
2023-07-17 38.96 38.96 38.00 38.49 0.7M
2023-07-14 37.54 39.47 37.51 38.99 1.3M
2023-07-13 36.58 38.21 36.57 37.71 0.8M
2023-07-12 37.00 37.89 36.64 36.75 0.6M
2023-07-11 37.00 37.54 36.60 37.24 0.8M
2023-07-10 35.50 37.78 35.49 36.95 1.5M
2023-07-07 34.27 36.27 33.35 35.83 1.3M
2023-07-06 34.49 35.20 33.83 34.40 0.7M
2023-07-05 34.30 34.79 33.73 34.20 1.2M
2023-07-04 32.51 35.00 32.51 34.08 1.4M
2023-07-03 33.23 33.23 31.81 32.37 1.2M
2023-06-30 31.26 33.58 31.26 33.12 2.1M
2023-06-29 30.19 33.14 30.01 31.26 1.6M
2023-06-28 30.33 30.35 29.11 30.13 1.0M
2023-06-27 31.40 31.41 30.15 30.41 1.0M
2023-06-26 32.04 32.25 31.18 31.21 0.5M
2023-06-21 33.60 33.62 32.30 32.36 0.8M
2023-06-20 33.92 34.07 32.77 33.75 1.1M
2023-06-19 33.95 36.66 33.76 34.06 1.9M
2023-06-16 33.08 33.58 32.67 33.16 0.3M
2023-06-15 33.60 33.96 33.08 33.34 0.5M
2023-06-14 34.23 34.39 33.62 33.75 0.3M
2023-06-13 34.07 34.74 34.02 34.23 0.5M
2023-06-12 34.89 35.10 34.09 34.21 0.4M
2023-06-09 34.64 35.19 34.50 34.86 0.2M
2023-06-08 34.77 34.91 34.40 34.79 0.2M
2023-06-07 34.18 35.20 33.83 35.02 0.2M
2023-06-06 35.41 35.42 34.31 34.38 0.2M
2023-06-05 35.47 35.86 35.45 35.72 0.2M
2023-06-02 34.98 35.66 34.98 35.47 0.2M
2023-06-01 35.67 35.67 34.95 34.98 0.3M
2023-05-31 34.91 35.77 34.82 35.41 0.3M
2023-05-30 35.10 35.42 34.54 35.05 0.3M
2023-05-29 35.26 35.48 34.50 34.81 0.3M
2023-05-26 34.32 35.50 34.18 34.99 0.3M
2023-05-25 34.00 34.40 33.79 34.32 0.3M
2023-05-24 34.06 34.47 33.68 33.97 0.3M
2023-05-23 34.62 34.66 34.02 34.09 0.3M
2023-05-22 34.44 34.77 34.08 34.47 0.2M
2023-05-19 34.03 34.49 33.82 34.30 0.2M
2023-05-18 33.79 34.38 33.56 33.98 0.2M
2023-05-17 32.72 33.58 32.40 33.49 0.2M
2023-05-16 32.79 33.04 32.40 32.72 0.2M
2023-05-15 32.00 32.86 31.88 32.83 0.3M
2023-05-12 32.20 32.56 31.86 32.18 0.3M
2023-05-11 32.56 32.85 31.91 32.21 0.4M
2023-05-10 32.51 32.80 32.08 32.74 0.2M
2023-05-09 33.26 33.57 32.21 32.22 0.4M
2023-05-08 33.50 33.69 32.63 33.21 0.3M
2023-05-05 32.70 33.32 32.58 33.00 0.3M
2023-05-04 34.33 34.33 32.08 33.09 0.9M
2023-04-28 34.20 35.48 34.05 35.41 0.5M
2023-04-27 33.75 34.66 33.46 34.19 0.3M
2023-04-26 34.36 34.74 33.61 33.81 0.4M
2023-04-25 36.06 36.06 34.00 34.33 0.4M
2023-04-24 37.10 37.10 35.50 35.91 0.6M
2023-04-21 39.50 39.84 36.76 36.83 1.0M
2023-04-20 39.40 39.69 39.00 39.30 0.5M
2023-04-19 39.78 40.28 39.25 39.43 0.5M
2023-04-18 40.90 40.90 39.42 39.60 0.5M
2023-04-17 40.51 41.16 39.69 41.08 0.9M
2023-04-14 40.76 41.43 39.96 40.51 0.4M
2023-04-13 41.66 42.14 40.91 40.96 0.6M
2023-04-12 39.26 41.86 39.10 41.69 1.6M
2023-04-11 39.30 39.62 38.62 39.16 0.5M
2023-04-10 40.28 40.54 38.99 39.19 1.0M
2023-04-07 40.95 41.80 40.00 40.29 1.0M
2023-04-06 39.90 41.34 39.51 40.87 1.2M
2023-04-04 39.11 40.73 38.33 40.28 1.5M
2023-04-03 39.89 40.37 38.06 39.40 1.4M
2023-03-31 41.21 41.26 39.30 40.01 0.8M
2023-03-30 41.04 41.86 40.68 40.91 0.5M
2023-03-29 40.58 41.33 40.00 40.80 0.4M
2023-03-28 41.24 41.49 40.08 40.28 0.6M
2023-03-27 40.44 42.13 40.44 41.20 1.0M
2023-03-24 40.23 40.76 39.83 40.45 0.4M
2023-03-23 40.55 40.55 39.58 40.09 0.5M
2023-03-22 41.24 41.50 40.55 40.79 0.4M
2023-03-21 40.20 41.35 40.12 40.97 0.3M
2023-03-20 40.36 40.89 39.90 40.38 0.6M
2023-03-17 40.54 41.20 40.32 40.43 0.4M
2023-03-16 40.50 41.13 39.73 39.99 0.4M
2023-03-15 41.57 42.15 40.89 40.94 0.4M
2023-03-14 42.17 42.80 40.53 41.25 0.7M
2023-03-13 41.61 42.70 41.00 42.41 0.3M
2023-03-10 42.77 42.94 41.52 41.75 0.3M
2023-03-09 42.85 43.68 42.75 43.03 0.2M
2023-03-08 42.87 43.50 42.58 43.32 0.3M
2023-03-07 43.80 43.97 42.20 43.30 0.7M
2023-03-06 42.68 44.78 42.51 44.28 0.7M
2023-03-03 43.23 43.29 41.62 42.78 0.8M
2023-03-02 43.41 44.36 42.25 43.23 0.8M
2023-03-01 44.28 44.42 42.71 44.10 1.1M
2023-02-28 42.74 43.93 42.40 43.92 0.8M
2023-02-27 44.94 45.02 43.00 43.17 0.6M
2023-02-24 43.72 45.35 43.53 44.93 0.8M
2023-02-23 44.80 44.80 43.35 43.90 0.9M
2023-02-22 42.51 45.18 42.38 44.98 1.3M
2023-02-21 43.35 44.88 42.45 43.34 1.3M
2023-02-20 41.00 43.97 40.41 43.62 1.9M
2023-02-17 41.00 41.67 39.78 40.88 1.6M
2023-02-16 40.06 42.70 39.20 40.86 2.1M
2023-02-15 39.45 40.06 38.25 39.80 1.1M
2023-02-14 39.35 40.79 38.96 38.98 1.0M
2023-02-13 39.20 39.84 38.75 39.28 0.6M
2023-02-10 39.02 40.18 38.77 38.99 0.6M
2023-02-09 38.05 39.25 38.00 39.02 0.6M
2023-02-08 39.38 39.41 38.20 38.27 0.4M
2023-02-07 38.80 39.46 38.21 39.11 0.4M
2023-02-06 39.20 39.57 38.03 38.80 0.9M
2023-02-03 39.60 39.60 38.60 39.42 0.4M
2023-02-02 38.46 41.20 38.46 39.39 1.0M
2023-02-01 38.00 38.55 37.39 38.46 0.6M
2023-01-31 38.35 38.58 37.55 37.70 0.5M
2023-01-30 37.44 39.07 37.15 38.70 1.0M
2023-01-20 37.29 37.50 36.61 37.13 0.7M
2023-01-19 36.01 37.29 36.00 37.14 0.6M
2023-01-18 34.84 36.68 34.69 36.20 0.6M
2023-01-17 35.68 35.90 34.68 34.84 0.4M
2023-01-16 34.97 35.68 34.89 35.22 0.3M
2023-01-13 35.72 35.99 34.55 34.65 0.3M
2023-01-12 35.42 36.02 35.12 35.20 0.2M
2023-01-11 37.11 37.11 35.39 35.60 0.5M
2023-01-10 36.80 37.30 36.28 36.86 0.3M
2023-01-09 37.05 37.23 36.39 36.60 0.3M
2023-01-06 37.50 37.58 36.69 36.79 0.3M
2023-01-05 37.70 37.71 37.05 37.25 0.4M
2023-01-04 37.94 38.30 37.20 37.90 0.9M
2023-01-03 35.00 37.44 34.80 37.34 1.0M