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
2022-12-30 19.01 19.10 18.47 18.64 6.6M
2022-12-29 19.15 19.35 18.78 18.88 6.3M
2022-12-28 19.39 19.78 18.90 19.01 7.6M
2022-12-27 19.50 19.94 19.40 19.55 8.2M
2022-12-26 18.57 19.75 18.43 19.50 8.6M
2022-12-23 19.10 19.28 18.30 18.57 9.1M
2022-12-22 20.21 20.29 19.21 19.27 8.6M
2022-12-21 21.03 21.11 19.93 20.11 8.8M
2022-12-20 20.98 21.16 20.70 21.04 3.6M
2022-12-19 21.31 21.89 20.96 21.02 5.4M
2022-12-16 21.83 21.94 21.34 21.40 6.1M
2022-12-15 21.51 22.17 21.34 22.00 8.5M
2022-12-14 21.28 21.69 21.06 21.33 7.2M
2022-12-13 22.21 22.25 21.19 21.33 10.5M
2022-12-12 22.69 22.77 22.11 22.17 11.5M
2022-12-09 23.15 23.33 22.63 22.93 10.3M
2022-12-08 23.26 23.56 22.83 23.24 11.5M
2022-12-07 22.78 23.69 22.72 23.24 17.8M
2022-12-06 22.71 22.96 22.34 22.89 10.2M
2022-12-05 22.76 22.90 22.32 22.71 10.7M
2022-12-02 22.63 23.22 22.46 22.67 13.6M
2022-12-01 23.00 23.86 22.70 22.76 18.9M
2022-11-30 22.72 23.27 22.30 22.41 14.1M
2022-11-29 22.59 22.89 22.29 22.70 12.3M
2022-11-28 23.02 23.13 22.28 22.50 19.0M
2022-11-25 24.12 24.50 23.40 23.63 22.9M
2022-11-24 23.00 25.58 22.88 25.03 36.0M
2022-11-23 21.88 23.59 21.53 23.15 31.3M
2022-11-22 21.64 22.58 21.30 22.03 19.5M
2022-11-21 21.40 22.49 21.13 21.78 22.5M
2022-11-18 21.20 21.67 20.86 21.50 11.3M
2022-11-17 21.05 21.25 20.48 21.14 8.4M
2022-11-16 21.67 21.67 21.10 21.17 8.4M
2022-11-15 20.43 21.73 20.30 21.73 12.5M
2022-11-14 21.05 21.09 20.41 20.48 8.2M
2022-11-11 21.11 21.45 20.76 20.91 11.3M
2022-11-10 21.07 21.34 20.50 20.57 9.2M
2022-11-09 21.79 21.88 21.19 21.21 8.8M
2022-11-08 22.12 22.17 21.45 21.79 9.2M
2022-11-07 22.38 22.81 21.76 21.98 13.4M
2022-11-04 21.61 22.59 21.55 22.28 16.3M
2022-11-03 21.30 22.39 21.25 21.70 11.1M
2022-11-02 20.40 22.25 20.26 21.52 19.0M
2022-11-01 20.10 20.60 19.81 20.60 17.7M
2022-10-31 20.17 20.50 19.80 20.08 10.8M
2022-10-28 20.94 21.10 19.75 20.05 9.3M
2022-10-27 21.60 22.88 21.10 21.10 8.7M
2022-10-26 21.82 22.53 21.30 21.59 10.1M
2022-10-25 22.65 22.65 21.54 21.82 9.1M
2022-10-24 23.53 23.77 22.30 22.41 14.0M
2022-10-21 23.01 24.08 22.68 24.05 20.3M
2022-10-20 23.70 23.93 22.25 23.21 18.1M
2022-10-19 22.50 24.40 22.36 23.75 18.0M
2022-10-18 19.68 22.95 19.66 22.35 19.4M
2022-10-17 21.79 21.82 19.22 19.69 22.1M
2022-10-14 22.69 22.82 21.79 21.92 6.4M
2022-10-13 22.47 22.83 22.05 22.35 4.5M
2022-10-12 21.27 22.60 20.82 22.45 4.5M
2022-10-11 21.04 21.48 20.72 21.25 3.0M
2022-10-10 22.39 22.52 20.63 20.74 3.1M
2022-09-30 22.90 23.40 22.30 22.35 2.7M
2022-09-29 23.40 23.64 22.65 22.98 2.5M
2022-09-28 24.27 24.43 23.26 23.33 2.2M
2022-09-27 24.17 24.67 23.71 24.33 2.1M
2022-09-26 24.12 24.79 23.82 24.17 2.7M
2022-09-23 24.58 24.90 23.70 24.17 2.9M
2022-09-22 24.51 25.10 24.19 24.58 2.6M
2022-09-21 25.37 25.37 24.50 24.75 2.9M
2022-09-20 25.13 25.77 24.82 25.30 3.6M
2022-09-19 25.27 26.30 24.94 25.13 3.2M
2022-09-16 25.56 26.00 25.21 25.40 2.7M
2022-09-15 27.12 27.25 25.26 25.47 4.3M
2022-09-14 27.09 27.88 26.76 26.98 2.9M
2022-09-13 28.12 28.15 27.16 27.50 2.8M
2022-09-09 28.30 28.78 27.41 27.75 4.1M
2022-09-08 30.29 30.34 27.88 28.29 7.0M
2022-09-07 29.40 30.95 29.40 30.25 4.8M
2022-09-06 29.92 30.51 28.92 29.85 5.3M
2022-09-05 29.77 30.39 29.08 29.98 3.4M
2022-09-02 30.45 30.71 29.42 29.61 3.6M
2022-09-01 30.99 31.43 30.17 30.31 3.1M
2022-08-31 32.79 34.37 30.75 30.98 6.7M
2022-08-30 35.36 35.36 33.32 33.48 4.1M
2022-08-29 33.59 36.40 33.28 34.87 4.7M
2022-08-26 36.23 36.25 34.26 34.39 6.0M
2022-08-25 38.31 38.62 33.85 35.20 11.4M
2022-08-24 40.30 41.01 37.80 37.96 7.4M
2022-08-23 38.27 41.48 38.00 41.03 9.9M
2022-08-22 37.01 39.14 36.32 38.40 8.0M
2022-08-19 38.38 39.50 36.84 37.76 8.1M
2022-08-18 38.80 39.92 37.70 39.13 11.8M
2022-08-17 36.56 38.93 36.06 38.70 12.4M
2022-08-16 36.61 38.16 35.89 36.41 14.6M
2022-08-15 31.80 37.36 30.88 35.41 18.5M
2022-08-12 35.00 35.26 31.11 32.09 18.8M
2022-08-11 28.11 32.88 28.11 32.88 14.3M
2022-08-10 26.67 27.65 26.65 27.40 3.5M
2022-08-09 26.90 27.40 26.37 26.65 2.5M
2022-08-08 26.12 26.90 26.02 26.83 2.9M
2022-08-05 25.60 26.94 25.58 26.26 4.3M
2022-08-04 24.85 25.88 24.85 25.62 3.5M
2022-08-03 25.55 25.89 24.40 24.63 4.7M
2022-08-02 26.05 26.49 24.66 25.31 5.1M
2022-08-01 25.55 26.66 25.08 26.60 4.5M
2022-07-29 26.70 27.19 25.53 25.60 3.0M
2022-07-28 26.49 26.98 26.05 26.25 3.0M
2022-07-27 26.17 26.50 25.78 26.44 1.7M
2022-07-26 26.48 26.67 25.80 26.21 2.5M
2022-07-25 27.69 27.75 26.48 26.76 2.6M
2022-07-22 28.76 28.95 27.50 27.82 2.0M
2022-07-21 28.20 29.50 28.10 28.56 2.2M
2022-07-20 28.81 28.91 28.30 28.39 1.5M
2022-07-19 28.76 29.29 28.20 28.66 1.8M
2022-07-18 29.06 29.96 28.58 28.73 2.4M
2022-07-15 28.85 29.80 28.30 29.09 3.9M
2022-07-14 27.20 29.32 26.83 28.55 5.0M
2022-07-13 28.10 28.26 26.65 27.27 4.4M
2022-07-12 29.34 29.78 27.74 28.00 3.7M
2022-07-11 30.29 30.30 29.19 29.51 2.1M
2022-07-08 31.59 31.78 30.20 30.31 2.7M
2022-07-07 29.98 31.77 29.50 31.58 4.0M
2022-07-06 31.20 31.75 29.33 29.96 3.5M
2022-07-05 30.90 32.30 30.61 31.30 3.6M
2022-07-04 29.98 31.25 29.24 30.92 2.6M
2022-07-01 30.88 31.30 30.02 30.35 2.2M
2022-06-30 30.80 31.35 30.33 30.70 1.9M
2022-06-29 31.59 31.76 30.70 30.75 2.4M
2022-06-28 32.45 32.45 31.30 31.77 3.6M
2022-06-27 32.98 33.20 31.74 32.47 3.7M
2022-06-24 32.00 33.26 31.81 32.98 4.3M
2022-06-23 30.78 32.50 30.78 32.16 4.3M
2022-06-22 30.58 31.74 30.23 30.79 3.8M
2022-06-21 32.09 32.09 30.25 30.60 3.2M
2022-06-20 31.30 32.43 30.81 31.73 4.2M
2022-06-17 29.60 31.10 29.10 31.08 4.2M
2022-06-16 29.25 30.16 29.25 29.60 2.3M
2022-06-15 29.63 30.56 29.30 29.38 2.7M
2022-06-14 30.00 30.00 28.60 29.65 3.5M
2022-06-13 30.50 31.01 29.80 30.21 3.7M
2022-06-10 30.20 31.90 29.97 30.82 6.5M
2022-06-09 31.00 31.00 29.60 29.98 4.6M
2022-06-08 31.39 32.76 30.27 31.00 6.3M
2022-06-07 31.14 32.27 30.32 30.98 4.4M
2022-06-06 30.78 32.50 30.03 31.41 6.9M
2022-06-02 30.24 30.99 29.50 30.80 5.1M
2022-06-01 27.65 31.50 27.36 29.95 7.8M
2022-05-31 26.80 27.80 26.30 27.75 4.3M
2022-05-30 26.00 27.47 25.86 26.80 4.0M
2022-05-27 26.03 26.73 25.48 25.60 1.9M
2022-05-26 25.88 26.60 25.10 26.21 2.2M
2022-05-25 25.31 26.15 25.28 25.90 2.6M
2022-05-24 27.08 27.60 25.70 25.70 5.0M
2022-05-23 27.10 27.39 26.29 27.20 3.9M
2022-05-20 26.73 27.80 26.01 27.00 5.0M
2022-05-19 26.00 27.11 25.81 26.69 4.3M
2022-05-18 26.87 27.70 26.31 26.49 4.5M
2022-05-17 25.43 27.83 25.43 26.88 6.4M
2022-05-16 25.10 27.26 25.10 25.61 4.5M
2022-05-13 24.95 25.60 24.40 24.73 2.9M
2022-05-12 25.42 25.82 24.56 25.00 4.1M
2022-05-11 23.61 26.83 23.10 25.42 9.0M
2022-05-10 21.63 23.63 21.31 23.38 5.6M
2022-05-09 21.82 22.37 21.40 21.80 2.6M
2022-05-06 22.23 22.65 21.40 21.83 4.0M
2022-05-05 21.45 22.68 21.45 22.11 3.7M
2022-04-29 20.60 21.68 20.30 21.51 4.1M
2022-04-28 20.57 21.19 20.17 20.32 2.9M
2022-04-27 19.66 21.27 19.01 20.80 6.2M
2022-04-26 20.55 20.77 19.44 19.49 4.3M
2022-04-25 22.14 22.14 20.18 20.22 4.1M
2022-04-22 23.03 23.10 22.36 22.39 3.0M
2022-04-21 24.54 24.75 22.73 23.03 4.4M
2022-04-20 25.35 25.59 24.56 24.60 3.5M
2022-04-19 25.98 26.89 25.31 25.31 3.9M
2022-04-18 26.20 26.96 25.70 26.83 2.3M
2022-04-15 26.98 26.98 25.30 26.41 4.5M
2022-04-14 27.32 27.97 27.05 27.06 1.8M
2022-04-13 27.95 28.00 26.92 27.05 1.5M
2022-04-12 27.73 28.33 27.50 28.01 1.7M
2022-04-11 29.00 29.06 27.72 27.72 2.5M
2022-04-08 30.10 30.39 29.09 29.18 2.2M
2022-04-07 30.67 30.74 30.06 30.10 1.5M
2022-04-06 30.95 31.00 30.26 30.65 1.8M
2022-04-01 30.68 31.59 30.33 31.27 2.4M
2022-03-31 32.21 32.21 30.93 31.01 2.3M
2022-03-30 30.75 32.30 30.75 32.30 2.9M
2022-03-29 31.37 31.79 30.50 30.60 2.2M
2022-03-28 32.13 32.39 30.80 31.18 3.1M
2022-03-25 32.81 33.13 31.72 31.95 2.0M
2022-03-24 33.39 33.39 32.40 32.72 3.1M
2022-03-23 34.20 34.41 33.35 33.55 3.2M
2022-03-22 34.42 34.71 33.52 33.74 4.1M
2022-03-21 32.70 35.30 32.70 34.71 9.1M
2022-03-18 33.77 33.79 31.84 32.70 6.2M
2022-03-17 33.75 34.81 33.27 33.71 5.9M
2022-03-16 31.57 33.05 30.20 32.80 4.8M
2022-03-15 32.03 32.80 30.55 30.55 2.8M
2022-03-14 33.26 33.30 32.02 32.03 2.6M
2022-03-11 32.91 33.86 31.89 33.63 3.3M
2022-03-10 32.42 34.08 32.39 33.29 4.1M
2022-03-09 33.07 33.26 30.50 31.97 4.6M
2022-03-08 33.99 34.58 32.26 32.74 4.5M
2022-03-07 35.49 35.49 33.68 33.90 2.9M
2022-03-04 36.18 36.38 35.43 35.49 2.4M
2022-03-03 37.60 37.85 35.88 36.17 4.8M
2022-03-02 38.30 38.48 37.11 37.50 6.2M
2022-03-01 40.20 41.28 38.46 38.83 4.7M
2022-02-28 39.61 39.65 37.78 39.15 4.2M
2022-02-25 39.41 40.22 39.06 39.49 3.6M
2022-02-24 40.74 41.14 38.62 39.10 4.0M
2022-02-23 39.58 41.11 39.58 41.00 2.3M
2022-02-22 39.49 39.94 38.88 39.59 1.7M
2022-02-21 41.02 41.83 39.80 39.98 2.8M
2022-02-18 40.59 41.45 39.50 41.36 2.5M
2022-02-17 40.36 41.65 39.86 40.59 2.5M
2022-02-16 39.57 40.99 39.03 40.49 3.6M
2022-02-15 38.90 39.77 38.58 39.57 2.4M
2022-02-14 38.20 39.40 37.60 38.78 2.4M
2022-02-11 39.20 39.83 38.22 38.51 2.7M
2022-02-10 41.88 41.98 38.77 39.22 6.2M
2022-02-09 42.40 42.60 40.80 41.77 3.1M
2022-02-08 44.64 45.19 41.22 42.40 3.6M
2022-02-07 44.52 46.17 44.52 44.77 1.8M
2022-01-28 46.00 46.15 43.50 43.78 3.3M
2022-01-27 48.20 48.44 44.85 45.00 3.4M
2022-01-26 48.06 48.96 47.65 48.50 1.7M
2022-01-25 49.87 50.43 48.04 48.28 2.3M
2022-01-24 48.84 50.89 48.80 49.90 2.4M
2022-01-21 47.24 49.75 46.30 49.13 3.7M
2022-01-20 48.10 48.87 47.23 47.26 2.3M
2022-01-19 49.96 49.96 48.09 48.20 2.4M
2022-01-18 50.00 51.22 49.41 50.01 2.9M
2022-01-17 52.40 52.40 49.42 50.37 4.3M
2022-01-14 50.02 53.37 50.02 51.99 4.9M
2022-01-13 51.50 52.40 50.12 50.45 3.4M
2022-01-12 47.54 52.47 47.50 51.45 7.9M
2022-01-11 47.91 48.38 46.40 47.15 2.2M
2022-01-10 46.65 48.50 46.32 47.90 2.9M
2022-01-07 47.92 48.00 45.61 47.26 3.5M
2022-01-06 45.23 47.86 45.15 47.63 5.5M
2022-01-05 47.26 47.80 44.69 45.61 6.2M
2022-01-04 48.64 49.39 46.88 47.26 6.7M