硅铁期货

🏛️ 中国 →
5,480.00
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
2025-09-26 5,566.00 5,566.00 5,440.00 5,480.00 0.0M
2025-09-25 5,540.00 5,584.00 5,450.00 5,544.00 0.0M
2025-09-24 5,510.00 5,576.00 5,488.00 5,536.00 0.0M
2025-09-23 5,464.00 5,544.00 5,464.00 5,508.00 0.0M
2025-09-22 5,606.00 5,606.00 5,416.00 5,510.00 0.0M
2025-09-19 5,598.00 5,628.00 5,552.00 5,594.00 0.0M
2025-09-18 5,564.00 5,660.00 5,542.00 5,602.00 0.0M
2025-09-17 5,516.00 5,588.00 5,496.00 5,544.00 0.0M
2025-09-16 5,572.00 5,604.00 5,514.00 5,572.00 0.0M
2025-09-15 5,432.00 5,524.00 5,422.00 5,488.00 0.0M
2025-09-12 5,438.00 5,500.00 5,410.00 5,446.00 0.0M
2025-09-11 5,470.00 5,470.00 5,452.00 5,464.00 0.0M
2025-09-10 5,410.00 5,494.00 5,410.00 5,464.00 0.0M
2025-09-09 5,450.00 5,480.00 5,428.00 5,448.00 0.0M
2025-09-08 5,380.00 5,440.00 5,362.00 5,414.00 0.0M
2025-09-05 5,338.00 5,472.00 5,338.00 5,424.00 0.0M
2025-09-04 5,308.00 5,358.00 5,294.00 5,320.00 0.0M
2025-09-03 5,360.00 5,366.00 5,336.00 5,350.00 0.0M
2025-09-02 5,348.00 5,378.00 5,336.00 5,350.00 0.0M
2025-09-01 5,450.00 5,450.00 5,280.00 5,398.00 0.0M
2025-08-29 5,356.00 5,400.00 5,330.00 5,364.00 0.0M
2025-08-28 5,430.00 5,452.00 5,412.00 5,426.00 0.0M
2025-08-27 5,468.00 5,506.00 5,436.00 5,466.00 0.0M
2025-08-26 5,482.00 5,530.00 5,470.00 5,502.00 0.0M
2025-08-25 5,506.00 5,526.00 5,456.00 5,492.00 0.0M
2025-08-22 5,500.00 5,500.00 5,422.00 5,442.00 0.0M
2025-08-21 5,452.00 5,476.00 5,424.00 5,450.00 0.0M
2025-08-20 5,452.00 5,480.00 5,416.00 5,448.00 0.0M
2025-08-19 5,702.00 5,704.00 5,468.00 5,578.00 0.0M
2025-08-18 5,766.00 5,776.00 5,674.00 5,718.00 0.0M
2025-08-15 5,758.00 5,790.00 5,690.00 5,732.00 0.1M
2025-08-14 5,800.00 5,830.00 5,716.00 5,776.00 0.1M
2025-08-13 5,804.00 5,804.00 5,804.00 5,804.00 0.0M
2025-08-12 5,792.00 5,792.00 5,792.00 5,792.00 0.0M
2025-08-11 5,784.00 5,822.00 5,754.00 5,792.00 0.0M
2025-08-08 5,754.00 5,780.00 5,726.00 5,760.00 0.0M
2025-08-07 5,852.00 5,852.00 5,852.00 5,852.00 0.0M
2025-08-06 5,768.00 5,944.00 5,768.00 5,858.00 0.0M
2025-08-05 5,654.00 5,654.00 5,654.00 5,654.00 0.0M
2025-08-04 5,654.00 5,654.00 5,654.00 5,654.00 0.0M
2025-08-01 5,718.00 5,718.00 5,700.00 5,708.00 0.0M
2025-07-31 5,878.00 5,878.00 5,654.00 5,722.00 0.0M
2025-07-30 6,212.00 6,254.00 5,942.00 6,076.00 0.0M
2025-07-29 5,916.00 6,104.00 5,766.00 5,944.00 0.0M
2025-07-28 5,870.00 6,142.00 5,712.00 5,892.00 0.0M
2025-07-25 5,758.00 6,152.00 5,756.00 5,990.00 0.0M
2025-07-24 5,806.00 5,836.00 5,674.00 5,748.00 0.0M
2025-07-23 5,886.00 5,990.00 5,672.00 5,850.00 0.0M
2025-07-22 5,670.00 5,890.00 5,650.00 5,740.00 0.0M
2025-07-21 5,576.00 5,696.00 5,576.00 5,642.00 0.0M
2025-07-18 5,530.00 5,576.00 5,458.00 5,524.00 0.0M
2025-07-17 5,450.00 5,468.00 5,416.00 5,448.00 0.0M
2025-07-16 5,472.00 5,480.00 5,380.00 5,440.00 0.0M
2025-07-15 5,456.00 5,520.00 5,440.00 5,492.00 0.0M
2025-07-14 5,440.00 5,486.00 5,428.00 5,462.00 0.0M
2025-07-11 5,610.00 5,610.00 5,492.00 5,552.00 0.0M
2025-07-10 5,436.00 5,626.00 5,436.00 5,520.00 0.0M
2025-07-09 5,466.00 5,484.00 5,416.00 5,436.00 0.0M
2025-07-08 5,456.00 5,468.00 5,370.00 5,430.00 0.0M
2025-07-07 5,482.00 5,490.00 5,440.00 5,456.00 0.0M
2025-07-04 5,550.00 5,550.00 5,480.00 5,528.00 0.0M
2025-07-03 5,482.00 5,610.00 5,476.00 5,496.00 0.0M
2025-07-02 5,352.00 5,550.00 5,352.00 5,396.00 0.0M
2025-07-01 5,386.00 5,464.00 5,320.00 5,350.00 0.0M
2025-06-30 5,572.00 5,590.00 5,420.00 5,514.00 0.0M
2025-06-27 5,570.00 5,618.00 5,544.00 5,576.00 0.0M
2025-06-26 5,544.00 5,618.00 5,500.00 5,550.00 0.0M
2025-06-25 5,478.00 5,576.00 5,476.00 5,524.00 0.0M
2025-06-24 5,486.00 5,508.00 5,444.00 5,484.00 0.0M
2025-06-23 5,466.00 5,532.00 5,466.00 5,496.00 0.0M
2025-06-20 5,500.00 5,524.00 5,466.00 5,494.00 0.0M
2025-06-19 5,460.00 5,476.00 5,432.00 5,454.00 0.0M
2025-06-18 5,376.00 5,476.00 5,358.00 5,418.00 0.0M
2025-06-17 5,394.00 5,400.00 5,362.00 5,382.00 0.0M
2025-06-16 5,346.00 5,400.00 5,280.00 5,328.00 0.0M
2025-06-13 5,162.00 5,162.00 5,162.00 5,162.00 0.0M
2025-06-12 5,154.00 5,154.00 5,154.00 5,154.00 0.0M
2025-06-11 5,190.00 5,200.00 5,190.00 5,198.00 0.0M
2025-06-10 5,150.00 5,150.00 5,150.00 5,150.00 0.0M
2025-06-09 5,150.00 5,150.00 5,150.00 5,150.00 0.0M
2025-06-06 5,150.00 5,150.00 5,148.00 5,150.00 0.0M
2025-06-05 5,150.00 5,150.00 5,066.00 5,074.00 0.0M
2025-06-04 5,106.00 5,200.00 5,106.00 5,138.00 0.0M
2025-06-03 4,870.00 5,120.00 4,870.00 5,086.00 0.0M
2025-05-30 5,188.00 5,230.00 5,072.00 5,174.00 0.0M
2025-05-29 5,330.00 5,376.00 5,206.00 5,292.00 0.0M
2025-05-28 5,378.00 5,398.00 5,328.00 5,364.00 0.0M
2025-05-27 5,448.00 5,456.00 5,352.00 5,408.00 0.0M
2025-05-26 5,500.00 5,550.00 5,446.00 5,504.00 0.0M
2025-05-23 5,524.00 5,552.00 5,452.00 5,496.00 0.0M
2025-05-22 5,516.00 5,582.00 5,500.00 5,528.00 0.0M
2025-05-21 5,554.00 5,556.00 5,498.00 5,518.00 0.0M
2025-05-20 5,574.00 5,594.00 5,540.00 5,568.00 0.0M
2025-05-19 5,580.00 5,588.00 5,514.00 5,546.00 0.0M
2025-05-16 5,600.00 5,606.00 5,596.00 5,600.00 0.0M
2025-05-15 5,532.00 5,550.00 5,530.00 5,540.00 0.0M
2025-05-14 5,530.00 5,570.00 5,530.00 5,550.00 0.0M
2025-05-13 5,618.00 5,618.00 5,512.00 5,516.00 0.0M
2025-05-12 5,580.00 5,642.00 5,572.00 5,592.00 0.0M
2025-05-09 5,450.00 5,510.00 5,450.00 5,486.00 0.0M
2025-05-08 5,398.00 5,426.00 5,398.00 5,406.00 0.0M
2025-05-07 5,362.00 5,496.00 5,362.00 5,398.00 0.0M
2025-05-06 5,450.00 5,450.00 5,370.00 5,404.00 0.0M
2025-04-30 5,584.00 5,588.00 5,508.00 5,556.00 0.0M
2025-04-29 5,618.00 5,650.00 5,582.00 5,614.00 0.0M
2025-04-28 5,642.00 5,642.00 5,580.00 5,606.00 0.0M
2025-04-25 5,674.00 5,688.00 5,630.00 5,664.00 0.0M
2025-04-24 5,710.00 5,750.00 5,654.00 5,686.00 0.0M
2025-04-23 5,718.00 5,748.00 5,692.00 5,718.00 0.0M
2025-04-22 5,792.00 5,792.00 5,688.00 5,726.00 0.0M
2025-04-21 5,734.00 5,780.00 5,728.00 5,754.00 0.0M
2025-04-18 5,708.00 5,758.00 5,674.00 5,724.00 0.0M
2025-04-17 5,770.00 5,780.00 5,720.00 5,760.00 0.0M
2025-04-16 5,830.00 5,832.00 5,730.00 5,792.00 0.0M
2025-04-15 5,900.00 5,912.00 5,804.00 5,848.00 0.0M
2025-04-14 5,908.00 5,908.00 5,908.00 5,908.00 0.0M
2025-04-11 5,874.00 5,880.00 5,874.00 5,880.00 0.0M
2025-04-10 5,930.00 5,940.00 5,924.00 5,932.00 0.0M
2025-04-09 5,910.00 5,916.00 5,900.00 5,910.00 0.0M
2025-04-08 5,842.00 5,898.00 5,842.00 5,880.00 0.0M
2025-04-07 5,884.00 5,888.00 5,868.00 5,882.00 0.0M
2025-04-03 5,924.00 5,962.00 5,924.00 5,952.00 0.0M
2025-04-02 5,960.00 5,972.00 5,940.00 5,948.00 0.0M
2025-04-01 5,930.00 5,960.00 5,930.00 5,950.00 0.0M
2025-03-31 5,980.00 5,980.00 5,886.00 5,928.00 0.0M
2025-03-28 5,990.00 5,998.00 5,966.00 5,988.00 0.0M
2025-03-27 6,010.00 6,012.00 5,964.00 6,002.00 0.0M
2025-03-26 6,000.00 6,048.00 5,992.00 6,010.00 0.0M
2025-03-25 6,020.00 6,030.00 5,982.00 6,008.00 0.0M
2025-03-24 5,952.00 6,024.00 5,952.00 6,006.00 0.0M
2025-03-21 5,976.00 5,976.00 5,938.00 5,950.00 0.0M
2025-03-20 5,968.00 6,006.00 5,944.00 5,984.00 0.0M
2025-03-19 5,980.00 5,980.00 5,922.00 5,938.00 0.0M
2025-03-18 6,044.00 6,064.00 5,990.00 6,034.00 0.0M
2025-03-17 6,050.00 6,052.00 5,982.00 6,018.00 0.0M
2025-03-14 5,950.00 6,086.00 5,932.00 5,980.00 0.0M
2025-03-13 5,950.00 5,954.00 5,950.00 5,952.00 0.0M
2025-03-12 5,974.00 5,974.00 5,974.00 5,974.00 0.0M
2025-03-11 6,068.00 6,068.00 6,068.00 6,068.00 0.0M
2025-03-10 6,068.00 6,068.00 6,068.00 6,068.00 0.0M
2025-03-07 6,070.00 6,090.00 6,070.00 6,078.00 0.0M
2025-03-06 6,058.00 6,058.00 6,058.00 6,058.00 0.0M
2025-03-05 6,080.00 6,080.00 6,046.00 6,054.00 0.0M
2025-03-04 6,142.00 6,142.00 6,070.00 6,084.00 0.0M
2025-03-03 6,146.00 6,158.00 6,130.00 6,142.00 0.0M
2025-02-28 6,234.00 6,240.00 6,116.00 6,160.00 0.0M
2025-02-27 6,202.00 6,252.00 6,202.00 6,238.00 0.0M
2025-02-26 6,234.00 6,258.00 6,200.00 6,238.00 0.0M
2025-02-25 6,258.00 6,258.00 6,210.00 6,230.00 0.0M
2025-02-24 6,226.00 6,264.00 6,192.00 6,236.00 0.0M
2025-02-21 6,280.00 6,286.00 6,214.00 6,248.00 0.0M
2025-02-20 6,214.00 6,270.00 6,214.00 6,246.00 0.0M
2025-02-19 6,292.00 6,292.00 6,224.00 6,248.00 0.0M
2025-02-18 6,222.00 6,262.00 6,216.00 6,238.00 0.0M
2025-02-17 6,300.00 6,300.00 6,300.00 6,300.00 0.0M
2025-02-14 6,356.00 6,356.00 6,294.00 6,332.00 0.0M
2025-02-13 6,360.00 6,360.00 6,354.00 6,356.00 0.0M
2025-02-12 6,424.00 6,424.00 6,384.00 6,402.00 0.0M
2025-02-11 6,460.00 6,510.00 6,334.00 6,422.00 0.0M
2025-02-10 6,566.00 6,566.00 6,458.00 6,516.00 0.0M
2025-02-07 6,468.00 6,624.00 6,466.00 6,566.00 0.0M
2025-02-06 6,370.00 6,550.00 6,364.00 6,442.00 0.0M
2025-02-05 6,540.00 6,540.00 6,318.00 6,512.00 0.0M
2025-01-27 6,392.00 6,600.00 6,392.00 6,540.00 0.0M
2025-01-24 6,346.00 6,450.00 6,334.00 6,404.00 0.0M
2025-01-23 6,282.00 6,346.00 6,282.00 6,304.00 0.0M
2025-01-22 6,362.00 6,362.00 6,276.00 6,322.00 0.0M
2025-01-21 6,304.00 6,406.00 6,298.00 6,374.00 0.0M
2025-01-20 6,400.00 6,420.00 6,288.00 6,344.00 0.0M
2025-01-17 6,378.00 6,466.00 6,362.00 6,414.00 0.0M
2025-01-16 6,404.00 6,432.00 6,272.00 6,362.00 0.0M
2025-01-15 6,452.00 6,486.00 6,452.00 6,476.00 0.0M
2025-01-14 6,304.00 6,388.00 6,304.00 6,310.00 0.0M
2025-01-13 6,330.00 6,330.00 6,330.00 6,330.00 0.0M
2025-01-10 6,400.00 6,418.00 6,218.00 6,388.00 0.0M
2025-01-09 6,294.00 6,370.00 6,294.00 6,316.00 0.0M
2025-01-08 6,278.00 6,326.00 6,278.00 6,324.00 0.0M
2025-01-07 6,312.00 6,368.00 6,274.00 6,320.00 0.0M
2025-01-06 6,302.00 6,372.00 6,302.00 6,342.00 0.0M
2025-01-03 6,336.00 6,360.00 6,300.00 6,318.00 0.0M
2025-01-02 6,316.00 6,382.00 6,316.00 6,366.00 0.0M