珠海冠宇

688772
🏛️ 中国 →
23.45
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
2021-12-31 49.80 50.25 48.51 48.65 3.7M
2021-12-30 46.78 49.80 46.00 49.16 7.3M
2021-12-29 45.80 47.47 45.65 46.36 4.0M
2021-12-28 45.65 46.70 44.85 46.21 3.6M
2021-12-27 44.05 46.39 44.05 45.41 3.6M
2021-12-24 48.00 48.00 44.68 44.76 4.5M
2021-12-23 48.50 49.45 46.30 46.96 5.4M
2021-12-22 47.81 48.87 47.60 48.45 3.9M
2021-12-21 49.50 50.29 46.88 47.46 5.8M
2021-12-20 49.50 50.65 48.50 49.96 3.9M
2021-12-17 50.48 52.88 50.37 50.50 6.2M
2021-12-16 50.00 50.66 48.33 50.10 5.1M
2021-12-15 51.49 51.89 50.46 50.55 3.6M
2021-12-14 50.90 52.20 50.18 51.31 4.7M
2021-12-13 50.95 51.18 49.55 50.69 3.6M
2021-12-10 52.64 52.64 50.52 50.64 5.5M
2021-12-09 52.55 54.35 52.25 52.55 4.4M
2021-12-08 53.10 53.89 52.60 52.97 2.6M
2021-12-07 55.66 56.00 51.71 52.80 6.0M
2021-12-06 53.77 56.93 53.47 55.05 7.3M
2021-12-03 56.02 56.78 53.81 54.10 5.4M
2021-12-02 57.75 58.65 55.70 56.56 5.2M
2021-12-01 58.03 58.96 56.96 58.11 4.7M
2021-11-30 59.91 60.50 57.27 58.59 6.2M
2021-11-29 56.34 60.88 56.34 60.00 8.4M
2021-11-26 57.00 60.76 56.78 57.60 8.6M
2021-11-25 57.50 58.95 55.10 56.70 7.6M
2021-11-24 59.50 61.19 57.10 58.16 8.9M
2021-11-23 58.80 60.88 57.80 60.08 7.2M
2021-11-22 58.88 62.38 58.00 59.41 9.8M
2021-11-19 64.60 64.60 57.77 58.77 11.6M
2021-11-18 60.99 64.47 60.12 62.78 10.9M
2021-11-17 52.00 62.80 51.69 62.80 13.9M
2021-11-16 54.49 55.09 50.83 52.33 10.3M
2021-11-15 57.50 59.80 54.19 55.03 10.9M
2021-11-12 52.03 57.90 50.90 57.58 11.7M
2021-11-11 52.50 55.38 51.95 52.49 8.0M
2021-11-10 51.60 53.16 50.42 52.98 8.1M
2021-11-09 51.32 52.88 50.32 51.60 8.7M
2021-11-08 48.43 54.00 48.43 52.10 15.5M
2021-11-05 45.50 50.98 45.23 49.12 24.2M
2021-11-04 41.10 43.90 41.06 42.90 13.7M
2021-11-03 39.28 41.26 38.44 41.10 11.4M
2021-11-02 39.28 41.99 38.70 38.94 11.7M
2021-11-01 38.00 40.04 37.52 38.99 9.3M
2021-10-29 38.15 39.12 37.11 38.23 7.8M
2021-10-28 40.55 40.55 37.00 38.12 14.5M
2021-10-27 42.25 42.69 40.34 41.11 10.4M
2021-10-26 42.52 44.75 41.55 42.22 15.0M
2021-10-25 39.08 43.65 38.36 42.75 25.7M
2021-10-22 41.85 44.20 39.80 39.80 23.3M
2021-10-21 41.33 41.88 39.60 41.66 19.0M
2021-10-20 40.00 42.87 39.81 41.71 30.8M
2021-10-19 36.77 41.22 36.58 40.50 41.1M
2021-10-18 35.00 38.16 34.45 37.05 55.3M
2021-10-15 39.50 40.65 33.51 33.65 75.6M