中國有色礦業有限公司

3N4
🏛️ 香港 →
13.38
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
09:30 13.20 13.56 13.07 13.54 1,327.0K
09:35 13.57 13.80 13.56 13.80 998.0K
09:40 13.78 13.87 13.65 13.69 1,249.0K
09:45 13.70 13.79 13.44 13.45 834.0K
09:50 13.44 13.47 13.38 13.40 803.0K
09:55 13.41 13.47 13.41 13.47 214.0K
10:00 13.48 13.50 13.42 13.49 372.0K
10:05 13.48 13.56 13.47 13.50 496.0K
10:10 13.47 13.50 13.35 13.35 350.0K
10:15 13.33 13.36 13.30 13.33 346.0K
10:20 13.32 13.40 13.32 13.37 176.0K
10:25 13.36 13.54 13.36 13.54 380.0K
10:30 13.56 13.67 13.56 13.64 757.0K
10:35 13.64 13.67 13.57 13.62 397.0K
10:40 13.61 13.63 13.56 13.56 197.0K
10:45 13.58 13.67 13.57 13.65 382.0K
10:50 13.67 13.71 13.66 13.67 372.0K
10:55 13.65 13.67 13.63 13.63 145.0K
11:00 13.60 13.67 13.58 13.65 285.0K
11:05 13.66 13.67 13.63 13.63 200.0K
11:10 13.64 13.68 13.63 13.68 268.0K
11:15 13.69 13.70 13.66 13.66 178.0K
11:20 13.65 13.66 13.60 13.60 131.0K
11:25 13.58 13.59 13.57 13.57 225.0K
11:30 13.56 13.60 13.56 13.57 321.0K
11:35 13.54 13.55 13.53 13.55 99.0K
11:40 13.56 13.56 13.52 13.56 194.0K
11:45 13.57 13.57 13.54 13.56 130.0K
11:50 13.52 13.54 13.50 13.51 269.0K
11:55 13.52 13.54 13.51 13.54 85.0K
13:00 13.66 13.76 13.58 13.65 509.0K
13:05 13.64 13.68 13.58 13.61 137.0K
13:10 13.60 13.72 13.60 13.72 246.0K
13:15 13.73 13.77 13.61 13.62 486.0K
13:20 13.64 13.64 13.59 13.62 337.0K
13:25 13.63 13.74 13.63 13.74 127.0K
13:30 13.72 13.73 13.66 13.69 180.0K
13:35 13.71 13.71 13.65 13.65 99.0K
13:40 13.63 13.66 13.63 13.66 133.0K
13:45 13.65 13.66 13.58 13.58 218.0K
13:50 13.57 13.57 13.54 13.55 212.0K
13:55 13.54 13.55 13.51 13.51 213.0K
14:00 13.52 13.53 13.50 13.51 154.0K
14:05 13.50 13.54 13.49 13.54 203.0K
14:10 13.55 13.57 13.54 13.57 129.0K
14:15 13.58 13.61 13.58 13.61 77.0K
14:20 13.62 13.64 13.62 13.64 111.0K
14:25 13.63 13.64 13.49 13.50 204.0K
14:30 13.49 13.52 13.48 13.50 444.0K
14:35 13.48 13.48 13.44 13.48 251.0K
14:40 13.47 13.47 13.46 13.47 84.0K
14:45 13.46 13.51 13.46 13.50 243.0K
14:50 13.49 13.49 13.45 13.49 365.0K
14:55 13.47 13.48 13.47 13.47 128.0K
15:00 13.46 13.46 13.41 13.41 177.0K
15:05 13.39 13.39 13.30 13.35 496.0K
15:10 13.34 13.35 13.31 13.32 123.0K
15:15 13.31 13.31 13.23 13.26 465.0K
15:20 13.25 13.28 13.25 13.27 245.0K
15:25 13.28 13.34 13.28 13.34 192.0K
15:30 13.33 13.34 13.33 13.34 118.0K
15:35 13.33 13.39 13.33 13.39 331.0K
15:40 13.40 13.40 13.36 13.37 190.9K
15:45 13.37 13.48 13.37 13.48 410.0K
15:50 13.44 13.48 13.44 13.44 641.0K
15:55 13.45 13.45 13.35 13.38 591.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13.35 13.88 13.01 13.38 21.4M
2025-09-25 13.00 15.68 12.95 13.43 53.1M
2025-09-24 11.93 12.21 11.45 12.10 16.4M
2025-09-23 12.29 12.50 11.35 11.76 29.8M
2025-09-22 13.22 13.22 11.71 12.08 42.4M
2025-09-19 12.12 13.09 12.12 12.85 22.8M
2025-09-18 12.28 12.52 11.90 12.30 19.4M
2025-09-17 12.88 12.88 12.20 12.35 20.1M
2025-09-16 13.20 13.50 12.30 12.72 24.2M
2025-09-15 12.84 13.45 12.71 13.01 24.4M
2025-09-12 12.22 13.19 12.21 12.76 28.7M
2025-09-11 11.50 12.15 11.24 12.03 21.6M
2025-09-10 11.24 11.39 10.90 11.37 15.4M
2025-09-09 10.89 11.47 10.74 11.23 21.9M
2025-09-08 11.19 11.33 10.55 10.76 25.2M
2025-09-05 11.02 11.11 10.62 10.99 19.4M
2025-09-04 11.42 11.85 10.56 10.70 38.6M
2025-09-03 12.00 12.07 11.22 11.61 24.2M
2025-09-02 11.00 11.83 11.00 11.59 38.3M
2025-09-01 10.55 11.14 10.36 10.95 20.2M
2025-08-29 9.10 10.69 9.10 10.36 29.3M
2025-08-28 9.78 9.78 9.31 9.56 15.8M
2025-08-27 9.56 9.79 9.40 9.62 14.9M
2025-08-26 9.19 9.81 9.12 9.44 26.8M
2025-08-25 8.69 9.22 8.57 9.19 17.3M
2025-08-22 8.51 8.51 8.31 8.40 8.8M
2025-08-21 8.68 8.68 8.34 8.42 7.9M
2025-08-20 8.37 8.70 8.22 8.47 11.0M
2025-08-19 8.60 8.64 8.43 8.49 7.5M
2025-08-18 8.70 8.77 8.44 8.48 16.0M
2025-08-15 8.00 8.70 7.91 8.70 20.4M
2025-08-14 8.13 8.14 7.93 8.01 8.4M
2025-08-13 7.82 8.15 7.82 8.08 20.8M
2025-08-12 7.64 7.76 7.59 7.73 7.7M
2025-08-11 7.90 7.97 7.51 7.66 16.7M
2025-08-08 7.62 7.93 7.62 7.85 13.1M
2025-08-07 7.60 7.72 7.49 7.68 8.1M
2025-08-06 7.59 7.83 7.59 7.67 7.9M
2025-08-05 7.48 7.60 7.36 7.59 5.6M
2025-08-04 7.30 7.48 7.28 7.47 19.3M
2025-08-01 7.65 7.71 7.29 7.30 11.7M
2025-07-31 7.85 7.95 7.57 7.65 17.1M
2025-07-30 8.00 8.24 7.85 7.93 7.5M
2025-07-29 7.83 7.94 7.67 7.94 13.3M
2025-07-28 7.92 8.04 7.77 7.95 11.8M
2025-07-25 7.97 8.02 7.71 7.92 15.4M
2025-07-24 7.76 8.18 7.67 7.95 36.3M
2025-07-23 8.12 8.35 7.94 8.12 20.0M
2025-07-22 7.92 8.21 7.87 8.12 15.3M
2025-07-21 7.58 7.93 7.58 7.87 12.6M
2025-07-18 7.50 7.73 7.46 7.56 9.7M
2025-07-17 7.59 7.59 7.36 7.41 10.5M
2025-07-16 7.42 7.66 7.41 7.60 12.3M
2025-07-15 7.45 7.49 7.19 7.42 12.7M
2025-07-14 7.24 7.40 7.15 7.35 10.7M
2025-07-11 7.10 7.35 7.08 7.15 13.4M
2025-07-10 7.17 7.22 6.99 7.06 8.6M
2025-07-09 7.31 7.31 6.89 7.17 25.8M
2025-07-08 7.35 7.35 7.15 7.24 14.1M
2025-07-07 7.32 7.32 7.08 7.29 20.3M
2025-07-04 7.49 7.49 7.22 7.34 16.9M
2025-07-03 7.64 7.66 7.35 7.55 18.4M
2025-07-02 7.42 7.66 7.40 7.50 20.7M
2025-06-30 7.43 7.52 7.13 7.29 12.8M
2025-06-27 7.62 7.80 7.47 7.63 24.2M
2025-06-26 7.12 7.40 7.10 7.38 15.1M
2025-06-25 7.06 7.15 6.97 7.09 9.6M
2025-06-24 6.96 7.12 6.91 7.05 12.4M
2025-06-23 6.90 7.00 6.87 6.96 6.7M
2025-06-20 6.87 7.00 6.87 6.95 8.1M
2025-06-19 7.13 7.13 6.78 6.88 14.2M
2025-06-18 7.03 7.18 7.00 7.13 11.6M
2025-06-17 6.95 7.09 6.82 7.05 15.2M
2025-06-16 6.96 7.14 6.74 6.89 20.8M
2025-06-13 6.92 7.15 6.86 6.92 24.8M
2025-06-12 6.86 7.05 6.83 6.92 24.4M
2025-06-11 6.51 6.95 6.45 6.90 33.2M
2025-06-10 6.28 6.56 6.22 6.51 19.2M
2025-06-09 6.35 6.38 6.17 6.32 17.2M
2025-06-06 6.18 6.39 6.13 6.35 16.3M
2025-06-05 6.07 6.18 6.04 6.14 16.1M
2025-06-04 5.92 6.02 5.85 6.00 11.0M
2025-06-03 5.80 5.93 5.80 5.83 10.0M
2025-06-02 5.76 5.80 5.64 5.78 2.0M
2025-05-30 5.76 5.86 5.74 5.76 7.7M
2025-05-29 5.83 5.86 5.76 5.83 6.6M
2025-05-28 5.82 5.87 5.78 5.86 7.4M
2025-05-27 5.87 5.92 5.81 5.86 7.0M
2025-05-26 5.89 6.09 5.76 5.79 14.6M
2025-05-23 5.77 5.88 5.69 5.82 8.5M
2025-05-22 5.78 5.87 5.73 5.77 7.0M
2025-05-21 5.68 5.92 5.68 5.88 17.0M
2025-05-20 5.56 5.67 5.53 5.64 7.2M
2025-05-19 5.50 5.60 5.46 5.56 4.5M
2025-05-16 5.53 5.55 5.48 5.50 7.1M
2025-05-15 5.55 5.57 5.48 5.50 10.7M
2025-05-14 5.49 5.56 5.43 5.56 10.6M
2025-05-13 5.42 5.51 5.37 5.41 14.5M
2025-05-12 5.28 5.42 5.20 5.40 17.3M
2025-05-09 5.22 5.22 5.12 5.20 4.5M
2025-05-08 5.14 5.22 5.11 5.17 4.4M
2025-05-07 5.23 5.29 5.13 5.16 8.4M
2025-05-06 5.06 5.18 5.05 5.15 6.5M
2025-05-02 5.10 5.10 5.02 5.05 4.5M
2025-04-30 5.17 5.20 5.09 5.14 11.3M
2025-04-29 5.06 5.20 4.94 5.15 14.2M
2025-04-28 5.01 5.05 4.91 4.98 20.3M
2025-04-25 5.07 5.07 4.90 4.90 18.7M
2025-04-24 4.96 5.01 4.94 5.00 6.0M
2025-04-23 5.06 5.13 4.93 4.96 23.9M
2025-04-22 4.76 5.05 4.76 4.95 21.8M
2025-04-17 4.67 4.76 4.60 4.74 11.9M
2025-04-16 4.81 4.81 4.54 4.61 11.8M
2025-04-15 4.88 4.90 4.75 4.78 12.2M
2025-04-14 4.73 4.92 4.71 4.83 24.5M
2025-04-11 4.59 4.67 4.51 4.62 16.8M
2025-04-10 4.75 4.75 4.55 4.57 45.6M
2025-04-09 4.30 4.54 4.22 4.49 19.5M
2025-04-08 4.50 4.53 4.37 4.44 28.1M
2025-04-07 4.58 4.69 4.38 4.41 51.1M
2025-04-03 5.48 5.52 5.29 5.37 14.8M
2025-04-02 5.78 5.78 5.60 5.64 10.3M
2025-04-01 5.66 5.83 5.60 5.80 9.9M
2025-03-31 5.71 5.71 5.56 5.62 11.0M
2025-03-28 5.81 5.82 5.67 5.71 11.0M
2025-03-27 5.96 5.98 5.70 5.82 17.4M
2025-03-26 6.04 6.30 5.87 5.96 22.1M
2025-03-25 5.95 6.07 5.70 5.87 20.1M
2025-03-24 5.68 5.96 5.66 5.91 9.6M
2025-03-21 5.95 5.99 5.65 5.66 10.9M
2025-03-20 5.98 6.15 5.91 5.93 19.5M
2025-03-19 5.95 5.95 5.77 5.84 8.2M
2025-03-18 5.79 6.00 5.73 5.85 16.4M
2025-03-17 5.67 5.77 5.59 5.70 13.6M
2025-03-14 5.70 5.82 5.61 5.67 15.0M
2025-03-13 5.60 5.69 5.44 5.55 10.0M
2025-03-12 5.42 5.58 5.29 5.55 28.6M
2025-03-11 5.35 5.48 5.23 5.29 20.6M
2025-03-10 5.37 5.50 5.31 5.50 28.8M
2025-03-07 5.18 5.40 5.05 5.29 25.3M
2025-03-06 5.00 5.22 5.00 5.09 22.9M
2025-03-05 4.76 4.94 4.76 4.93 14.9M
2025-03-04 4.76 4.82 4.67 4.79 6.2M
2025-03-03 4.76 4.85 4.71 4.76 7.1M
2025-02-28 4.93 4.93 4.68 4.75 17.6M
2025-02-27 4.91 4.93 4.82 4.93 17.1M
2025-02-26 4.90 5.01 4.84 4.88 24.8M
2025-02-25 5.01 5.06 4.79 4.84 30.9M
2025-02-24 5.13 5.13 5.00 5.03 39.4M
2025-02-21 5.22 5.22 5.09 5.16 28.4M
2025-02-20 5.22 5.22 5.12 5.17 12.0M
2025-02-19 5.23 5.24 5.15 5.19 11.2M
2025-02-18 5.32 5.33 5.16 5.23 19.6M
2025-02-17 5.46 5.46 5.29 5.33 9.8M
2025-02-14 5.41 5.51 5.32 5.50 9.3M
2025-02-13 5.35 5.43 5.26 5.27 9.6M
2025-02-12 5.41 5.41 5.22 5.29 14.0M
2025-02-11 5.54 5.59 5.39 5.41 6.7M
2025-02-10 5.45 5.50 5.33 5.45 12.1M
2025-02-07 5.29 5.40 5.24 5.38 13.6M
2025-02-06 5.26 5.39 5.23 5.29 8.3M
2025-02-05 5.14 5.23 5.13 5.23 5.1M
2025-02-04 5.08 5.14 5.04 5.13 1.9M
2025-02-03 5.17 5.17 4.97 5.08 2.8M
2025-01-28 5.09 5.24 5.00 5.09 2.0M
2025-01-27 5.24 5.29 5.13 5.17 7.3M
2025-01-24 5.14 5.25 5.06 5.19 8.2M
2025-01-23 5.15 5.28 5.13 5.17 5.1M
2025-01-22 5.28 5.33 5.19 5.27 5.8M
2025-01-21 5.44 5.44 5.26 5.30 7.7M
2025-01-20 5.43 5.45 5.30 5.38 6.4M
2025-01-17 5.35 5.43 5.25 5.43 9.8M
2025-01-16 5.17 5.38 5.12 5.33 16.6M
2025-01-15 5.25 5.29 5.07 5.09 12.5M
2025-01-14 5.17 5.30 5.10 5.29 9.4M
2025-01-13 5.14 5.21 5.08 5.15 5.6M
2025-01-10 5.16 5.29 5.13 5.15 6.2M
2025-01-09 5.13 5.24 5.07 5.17 10.6M
2025-01-08 5.22 5.25 5.04 5.13 17.2M
2025-01-07 5.23 5.36 5.15 5.31 7.2M
2025-01-06 5.11 5.33 5.11 5.20 5.6M
2025-01-03 5.13 5.29 5.12 5.14 7.8M
2025-01-02 5.25 5.25 5.05 5.11 7.0M