Reclaim Constrcn A

002586
🏛️ china →
3.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 3.50 3.70 3.49 3.69 9.7M
2023-12-28 3.40 3.53 3.40 3.52 6.3M
2023-12-27 3.40 3.42 3.37 3.39 2.1M
2023-12-26 3.39 3.43 3.38 3.40 2.8M
2023-12-25 3.38 3.41 3.36 3.38 2.2M
2023-12-22 3.41 3.45 3.37 3.38 3.4M
2023-12-21 3.37 3.48 3.37 3.42 4.4M
2023-12-20 3.41 3.47 3.39 3.40 3.3M
2023-12-19 3.31 3.43 3.31 3.41 6.5M
2023-12-18 3.29 3.34 3.22 3.29 2.6M
2023-12-15 3.31 3.38 3.27 3.30 4.4M
2023-12-14 3.21 3.31 3.16 3.29 5.0M
2023-12-13 3.37 3.37 3.19 3.19 9.6M
2023-12-12 3.36 3.39 3.30 3.36 4.4M
2023-12-11 3.42 3.44 3.32 3.32 10.2M
2023-12-08 3.50 3.54 3.46 3.49 4.2M
2023-12-07 3.46 3.55 3.43 3.49 5.5M
2023-12-06 3.32 3.49 3.31 3.45 7.0M
2023-12-05 3.39 3.40 3.31 3.32 5.5M
2023-12-04 3.39 3.45 3.34 3.39 5.1M
2023-12-01 3.37 3.44 3.36 3.38 5.0M
2023-11-30 3.36 3.37 3.31 3.33 3.1M
2023-11-29 3.35 3.36 3.30 3.35 4.6M
2023-11-28 3.31 3.42 3.29 3.36 6.4M
2023-11-27 3.28 3.34 3.26 3.30 4.1M
2023-11-24 3.34 3.38 3.28 3.28 6.5M
2023-11-23 3.42 3.43 3.28 3.34 12.9M
2023-11-22 3.19 3.35 3.19 3.35 11.2M
2023-11-21 3.10 3.27 3.10 3.19 9.3M
2023-11-20 3.11 3.17 3.10 3.11 4.2M
2023-11-17 3.06 3.15 3.04 3.13 5.8M
2023-11-16 3.06 3.14 3.05 3.08 7.4M
2023-11-15 3.10 3.11 3.03 3.05 8.8M
2023-11-14 3.15 3.18 3.07 3.10 9.6M
2023-11-13 3.23 3.28 3.16 3.17 10.7M
2023-11-10 3.16 3.30 3.09 3.25 20.7M
2023-11-09 2.98 3.14 2.98 3.14 18.4M
2023-11-08 2.95 3.02 2.93 2.99 5.4M
2023-11-07 2.94 2.96 2.91 2.95 3.8M
2023-11-06 2.89 2.96 2.88 2.94 6.0M
2023-11-03 2.86 2.91 2.85 2.88 5.0M
2023-11-02 2.91 2.91 2.87 2.87 3.5M
2023-11-01 2.84 2.95 2.83 2.88 4.2M
2023-10-31 2.87 2.88 2.84 2.84 2.6M
2023-10-30 2.86 2.90 2.84 2.86 5.1M
2023-10-27 2.90 2.91 2.86 2.89 4.6M
2023-10-26 2.90 2.94 2.87 2.90 7.7M
2023-10-25 3.00 3.00 2.93 2.95 13.7M
2023-10-24 2.86 2.88 2.82 2.86 2.8M
2023-10-23 2.84 2.97 2.81 2.87 9.3M
2023-10-20 2.77 2.83 2.75 2.83 2.5M
2023-10-19 2.82 2.83 2.75 2.77 2.0M
2023-10-18 2.84 2.85 2.77 2.79 2.9M
2023-10-17 2.84 2.85 2.81 2.84 1.4M
2023-10-16 2.90 2.90 2.83 2.84 3.8M
2023-10-13 2.86 2.93 2.84 2.90 4.0M
2023-10-12 2.88 2.88 2.84 2.87 1.4M
2023-10-11 2.87 2.90 2.83 2.86 3.0M
2023-10-10 2.91 2.94 2.86 2.86 3.6M
2023-10-09 2.92 2.93 2.87 2.89 2.8M
2023-09-28 2.96 2.98 2.92 2.94 2.7M
2023-09-27 2.99 3.01 2.93 2.94 8.1M
2023-09-26 2.86 2.98 2.84 2.98 13.5M
2023-09-25 2.85 2.90 2.82 2.84 2.9M
2023-09-22 2.82 2.91 2.77 2.84 5.3M
2023-09-21 2.92 2.92 2.80 2.81 6.3M
2023-09-20 2.75 2.88 2.73 2.88 6.3M
2023-09-19 2.76 2.77 2.73 2.74 2.6M
2023-09-18 2.77 2.80 2.76 2.77 2.1M
2023-09-15 2.79 2.81 2.71 2.80 3.8M
2023-09-14 2.82 2.82 2.76 2.79 1.4M
2023-09-13 2.77 2.82 2.75 2.80 2.6M
2023-09-12 2.80 2.80 2.77 2.77 0.9M
2023-09-11 2.78 2.81 2.78 2.79 1.0M
2023-09-08 2.77 2.82 2.72 2.80 2.6M
2023-09-07 2.83 2.83 2.76 2.77 1.9M
2023-09-06 2.87 2.87 2.80 2.82 1.5M
2023-09-05 2.89 2.89 2.82 2.84 2.3M
2023-09-04 2.87 2.89 2.83 2.89 2.1M
2023-09-01 2.93 2.94 2.85 2.86 5.0M
2023-08-31 2.89 2.90 2.85 2.88 1.7M
2023-08-30 2.90 2.94 2.86 2.90 4.0M
2023-08-29 2.87 2.98 2.85 2.95 8.3M
2023-08-28 2.75 2.85 2.71 2.85 6.5M
2023-08-25 2.67 2.71 2.62 2.71 2.9M
2023-08-24 2.67 2.69 2.64 2.67 2.8M
2023-08-23 2.72 2.72 2.66 2.68 1.7M
2023-08-22 2.77 2.78 2.69 2.72 3.3M
2023-08-21 2.80 2.82 2.76 2.78 2.2M
2023-08-18 2.79 2.85 2.77 2.80 2.5M
2023-08-17 2.78 2.80 2.75 2.79 1.8M
2023-08-16 2.79 2.82 2.75 2.79 2.3M
2023-08-15 2.78 2.83 2.76 2.77 2.0M
2023-08-14 2.73 2.84 2.70 2.78 3.6M
2023-08-11 2.83 2.83 2.71 2.75 3.9M
2023-08-10 2.85 2.86 2.80 2.83 2.1M
2023-08-09 2.84 2.88 2.82 2.84 2.5M
2023-08-08 2.87 2.87 2.80 2.81 3.0M
2023-08-07 2.89 2.95 2.86 2.87 3.9M
2023-08-04 2.87 2.92 2.84 2.88 3.4M
2023-08-03 2.90 2.92 2.86 2.86 3.1M
2023-08-02 2.87 2.94 2.84 2.92 7.5M
2023-08-01 2.71 2.86 2.69 2.86 10.0M
2023-07-31 2.71 2.77 2.70 2.72 4.2M
2023-07-28 2.65 2.74 2.62 2.72 8.1M
2023-07-27 2.73 2.74 2.68 2.70 4.3M
2023-07-26 2.80 2.82 2.69 2.70 7.4M
2023-07-25 2.88 2.90 2.76 2.79 5.8M
2023-07-24 2.91 2.91 2.84 2.89 1.0M
2023-07-21 2.91 2.94 2.89 2.90 1.1M
2023-07-20 2.94 2.98 2.91 2.92 1.8M
2023-07-19 2.88 2.91 2.88 2.91 0.7M
2023-07-18 2.93 2.94 2.87 2.88 1.7M
2023-07-17 2.94 2.97 2.87 2.94 3.9M
2023-07-14 2.98 2.99 2.93 2.96 1.0M
2023-07-13 2.98 3.00 2.95 2.98 1.6M
2023-07-12 3.05 3.05 2.98 2.99 2.6M
2023-07-11 2.90 3.02 2.90 3.01 6.1M
2023-07-10 2.96 2.96 2.90 2.90 1.5M
2023-07-07 2.93 2.97 2.92 2.94 1.6M
2023-07-06 2.97 2.98 2.94 2.94 2.3M
2023-07-05 3.01 3.02 2.94 2.99 3.6M
2023-07-04 2.96 2.99 2.87 2.98 4.2M
2023-07-03 2.98 3.02 2.93 2.94 6.3M
2023-06-30 2.83 2.97 2.82 2.93 7.4M
2023-06-29 2.70 2.85 2.69 2.84 8.4M
2023-06-28 2.97 3.00 2.81 2.81 5.7M
2023-06-27 2.94 3.02 2.88 2.96 7.1M
2023-06-26 2.95 3.08 2.92 2.93 14.2M
2023-06-21 2.78 2.93 2.78 2.93 4.0M
2023-06-20 2.85 2.86 2.73 2.79 9.7M
2023-06-19 2.70 2.80 2.70 2.80 5.0M
2023-06-16 2.58 2.67 2.56 2.67 7.8M
2023-06-15 2.56 2.57 2.48 2.54 6.8M
2023-06-14 2.43 2.55 2.41 2.55 13.4M
2023-06-13 2.41 2.47 2.33 2.43 9.2M
2023-06-12 2.56 2.56 2.42 2.42 8.4M
2023-06-09 2.63 2.64 2.53 2.55 6.0M
2023-06-08 2.68 2.69 2.61 2.63 3.6M
2023-06-07 2.61 2.70 2.60 2.67 4.5M
2023-06-06 2.65 2.73 2.61 2.63 6.0M
2023-06-05 2.55 2.69 2.53 2.64 7.3M
2023-06-02 2.61 2.64 2.53 2.62 7.2M
2023-06-01 2.63 2.64 2.56 2.61 4.7M
2023-05-31 2.54 2.67 2.54 2.63 7.5M
2023-05-30 2.61 2.66 2.48 2.54 6.5M
2023-05-29 2.73 2.78 2.61 2.61 8.2M
2023-05-26 2.84 2.84 2.73 2.75 2.5M
2023-05-25 2.77 2.80 2.70 2.77 4.1M
2023-05-24 2.87 2.90 2.76 2.77 5.2M
2023-05-23 2.77 2.91 2.71 2.90 6.9M
2023-05-22 2.72 2.79 2.71 2.77 3.5M
2023-05-19 2.82 2.82 2.71 2.72 3.4M
2023-05-18 2.80 2.86 2.79 2.82 3.0M
2023-05-17 2.78 2.88 2.70 2.83 5.2M
2023-05-16 2.94 2.94 2.80 2.80 7.8M
2023-05-15 2.98 3.02 2.91 2.95 11.8M
2023-05-12 3.16 3.16 2.97 3.06 14.6M
2023-05-11 2.95 3.01 2.92 3.01 4.9M
2023-05-10 2.70 2.87 2.68 2.87 10.5M
2023-05-09 2.69 2.89 2.69 2.73 27.1M
2023-05-08 2.75 2.75 2.75 2.75 0.8M
2023-05-05 2.89 2.89 2.89 2.89 0.6M
2023-04-28 3.04 3.04 3.04 3.04 2.6M
2023-04-27 3.28 3.32 3.20 3.20 8.1M
2023-04-26 3.56 3.56 3.37 3.37 11.4M
2023-04-25 3.64 3.67 3.46 3.55 8.1M
2023-04-24 3.60 3.73 3.54 3.64 7.5M
2023-04-21 3.86 3.86 3.64 3.64 9.3M
2023-04-20 3.64 3.82 3.53 3.82 12.5M
2023-04-19 3.74 3.74 3.55 3.64 8.2M
2023-04-18 3.80 3.82 3.74 3.74 2.9M
2023-04-17 3.82 3.82 3.77 3.80 2.5M
2023-04-14 3.85 3.86 3.82 3.83 2.3M
2023-04-13 3.90 3.91 3.84 3.85 3.0M
2023-04-12 3.85 3.92 3.81 3.90 3.6M
2023-04-11 3.88 3.88 3.81 3.85 2.4M
2023-04-10 3.89 3.95 3.85 3.88 4.1M
2023-04-07 3.85 3.89 3.82 3.85 2.0M
2023-04-06 3.93 3.97 3.82 3.82 6.6M
2023-04-04 4.06 4.17 3.97 3.99 7.6M
2023-04-03 3.87 4.04 3.85 4.04 6.7M
2023-03-31 3.78 3.85 3.73 3.85 5.5M
2023-03-30 3.92 3.93 3.72 3.78 7.0M
2023-03-29 4.06 4.06 3.83 3.92 4.3M
2023-03-28 4.06 4.06 4.00 4.02 2.0M
2023-03-27 4.18 4.18 4.00 4.06 5.2M
2023-03-24 4.21 4.21 4.15 4.17 2.2M
2023-03-23 4.22 4.22 4.18 4.21 1.5M
2023-03-22 4.23 4.25 4.19 4.22 1.7M
2023-03-21 4.22 4.22 4.19 4.22 1.2M
2023-03-20 4.20 4.23 4.14 4.19 2.5M
2023-03-17 4.20 4.20 4.16 4.19 2.4M
2023-03-16 4.24 4.29 4.16 4.17 2.7M
2023-03-15 4.21 4.29 4.19 4.24 3.0M
2023-03-14 4.30 4.31 4.11 4.19 4.7M
2023-03-13 4.36 4.36 4.28 4.32 2.6M
2023-03-10 4.44 4.44 4.34 4.37 3.6M
2023-03-09 4.48 4.50 4.41 4.46 2.1M
2023-03-08 4.35 4.52 4.34 4.49 3.7M
2023-03-07 4.37 4.42 4.35 4.36 2.7M
2023-03-06 4.42 4.43 4.37 4.40 3.6M
2023-03-03 4.42 4.46 4.40 4.43 3.7M
2023-03-02 4.45 4.45 4.40 4.43 4.0M
2023-03-01 4.42 4.44 4.40 4.43 2.0M
2023-02-28 4.38 4.43 4.37 4.42 2.2M
2023-02-27 4.56 4.56 4.36 4.40 4.1M
2023-02-24 4.49 4.51 4.46 4.48 1.3M
2023-02-23 4.55 4.55 4.37 4.53 5.1M
2023-02-22 4.56 4.56 4.50 4.52 1.3M
2023-02-21 4.47 4.61 4.47 4.57 2.6M
2023-02-20 4.45 4.51 4.41 4.49 2.8M
2023-02-17 4.56 4.56 4.47 4.49 2.4M
2023-02-16 4.58 4.60 4.52 4.53 2.8M
2023-02-15 4.60 4.64 4.54 4.58 2.5M
2023-02-14 4.58 4.74 4.58 4.60 3.4M
2023-02-13 4.66 4.66 4.58 4.59 4.0M
2023-02-10 4.69 4.69 4.60 4.66 2.8M
2023-02-09 4.71 4.73 4.66 4.70 3.0M
2023-02-08 4.61 4.73 4.53 4.71 6.3M
2023-02-07 4.62 4.69 4.54 4.59 3.4M
2023-02-06 4.68 4.72 4.63 4.67 2.5M
2023-02-03 4.60 4.74 4.58 4.71 4.5M
2023-02-02 4.52 4.64 4.49 4.63 5.3M
2023-02-01 4.42 4.52 4.33 4.49 4.8M
2023-01-31 4.45 4.45 4.33 4.36 2.9M
2023-01-30 4.53 4.54 4.43 4.43 3.2M
2023-01-20 4.30 4.47 4.27 4.45 4.4M
2023-01-19 4.30 4.39 4.30 4.30 9.1M
2023-01-18 4.52 4.54 4.50 4.53 0.9M
2023-01-17 4.57 4.57 4.47 4.52 2.0M
2023-01-16 4.59 4.60 4.50 4.55 2.1M
2023-01-13 4.55 4.59 4.47 4.51 1.5M
2023-01-12 4.63 4.67 4.52 4.55 3.0M
2023-01-11 4.66 4.67 4.46 4.64 4.7M
2023-01-10 4.77 4.78 4.64 4.66 4.1M
2023-01-09 4.76 4.79 4.70 4.78 2.8M
2023-01-06 4.77 4.79 4.69 4.76 2.9M
2023-01-05 4.81 4.81 4.70 4.74 3.4M
2023-01-04 4.75 4.85 4.72 4.79 3.0M
2023-01-03 4.71 4.77 4.70 4.74 2.9M