海螺水泥

0914
🏛️ 德国 →
2.48
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
2021-12-30 4.34 4.34 4.34 4.34 0.0M
2021-12-29 4.40 4.40 4.40 4.40 0.0M
2021-12-28 4.44 4.44 4.44 4.44 0.0M
2021-12-27 4.38 4.38 4.38 4.38 0.0M
2021-12-23 4.42 4.42 4.42 4.42 0.0M
2021-12-22 4.44 4.44 4.36 4.36 0.0M
2021-12-21 4.38 4.38 4.38 4.38 0.0M
2021-12-20 4.28 4.28 4.28 4.28 0.0M
2021-12-17 4.32 4.34 4.32 4.34 0.0M
2021-12-16 4.38 4.38 4.32 4.32 0.0M
2021-12-15 4.34 4.34 4.34 4.34 0.0M
2021-12-14 4.32 4.32 4.30 4.30 0.0M
2021-12-13 4.38 4.38 4.38 4.38 0.0M
2021-12-10 4.26 4.26 4.22 4.22 0.0M
2021-12-09 4.36 4.36 4.36 4.36 0.0M
2021-12-08 4.32 4.32 4.32 4.32 0.0M
2021-12-07 4.34 4.34 4.34 4.34 0.0M
2021-12-06 4.20 4.20 4.20 4.20 0.0M
2021-12-03 4.16 4.16 4.08 4.08 0.0M
2021-12-02 4.10 4.20 4.04 4.04 0.0M
2021-12-01 4.00 4.00 4.00 4.00 0.0M
2021-11-30 3.96 4.00 3.96 4.00 0.0M
2021-11-29 4.04 4.04 4.04 4.04 0.0M
2021-11-26 4.04 4.04 4.04 4.04 0.0M
2021-11-25 4.34 4.34 4.34 4.34 0.0M
2021-11-24 4.24 4.24 4.18 4.18 0.0M
2021-11-23 4.20 4.20 4.16 4.16 0.0M
2021-11-22 4.16 4.16 4.12 4.12 0.0M
2021-11-19 4.18 4.38 4.18 4.28 0.0M
2021-11-18 4.14 4.14 4.12 4.12 0.0M
2021-11-17 4.12 4.12 4.10 4.10 0.0M
2021-11-16 4.10 4.10 4.06 4.06 0.0M
2021-11-15 4.16 4.16 4.12 4.12 0.0M
2021-11-12 4.22 4.22 4.14 4.14 0.0M
2021-11-11 4.44 4.50 4.30 4.30 0.0M
2021-11-10 4.04 4.26 4.04 4.26 0.0M
2021-11-09 4.06 4.06 4.04 4.04 0.0M
2021-11-08 4.28 4.30 4.04 4.04 0.0M
2021-11-05 4.06 4.06 4.06 4.06 0.0M
2021-11-04 4.12 4.12 4.06 4.06 0.0M
2021-11-03 4.10 4.10 4.06 4.06 0.0M
2021-11-02 4.10 4.10 4.10 4.10 0.0M
2021-11-01 4.24 4.36 4.08 4.36 0.0M
2021-10-29 4.26 4.26 4.26 4.26 0.0M
2021-10-28 4.26 4.26 4.26 4.26 0.0M
2021-10-27 4.40 4.40 4.40 4.40 0.0M
2021-10-26 4.56 4.56 4.40 4.40 0.0M
2021-10-25 4.56 4.56 4.56 4.56 0.0M
2021-10-22 4.62 4.62 4.58 4.58 0.0M
2021-10-21 4.56 4.56 4.56 4.56 0.0M
2021-10-20 4.58 4.58 4.58 4.58 0.0M
2021-10-19 4.56 4.56 4.56 4.56 0.0M
2021-10-18 4.60 4.60 4.60 4.60 0.0M
2021-10-15 4.56 4.56 4.56 4.56 0.0M
2021-10-14 4.72 4.72 4.72 4.72 0.0M
2021-10-13 4.74 4.74 4.70 4.70 0.0M
2021-10-12 4.72 4.80 4.70 4.70 0.0M
2021-10-11 4.84 4.84 4.62 4.62 0.0M
2021-10-08 4.66 4.66 4.64 4.64 0.0M
2021-10-07 4.68 4.68 4.64 4.64 0.0M
2021-10-06 4.56 4.56 4.56 4.56 0.0M
2021-10-05 4.60 4.60 4.60 4.60 0.0M
2021-10-04 4.64 4.64 4.60 4.60 0.0M
2021-10-01 4.56 4.56 4.52 4.52 0.0M
2021-09-30 4.52 4.72 4.52 4.52 0.0M
2021-09-29 4.52 4.54 4.52 4.54 0.0M
2021-09-28 4.62 4.62 4.58 4.58 0.0M
2021-09-27 4.54 4.76 4.50 4.76 0.0M
2021-09-24 4.86 4.88 4.74 4.84 0.0M
2021-09-23 5.05 5.05 5.05 5.05 0.0M
2021-09-22 4.90 4.90 4.90 4.90 0.0M
2021-09-21 4.90 4.90 4.84 4.84 0.0M
2021-09-20 4.88 4.88 4.84 4.84 0.0M
2021-09-17 4.98 4.98 4.98 4.98 0.0M
2021-09-16 4.90 5.15 4.88 4.88 0.0M
2021-09-15 4.96 5.20 4.96 5.00 0.0M
2021-09-14 5.25 5.30 5.20 5.30 0.0M
2021-09-13 5.40 5.45 5.30 5.40 0.0M
2021-09-10 5.25 5.25 5.20 5.20 0.0M
2021-09-09 5.10 5.20 5.05 5.15 0.0M
2021-09-08 4.98 4.98 4.96 4.96 0.0M
2021-09-07 5.10 5.20 5.10 5.20 0.0M
2021-09-06 5.15 5.20 5.10 5.20 0.0M
2021-09-03 4.90 4.90 4.86 4.86 0.0M
2021-09-02 4.72 4.72 4.72 4.72 0.0M
2021-09-01 4.74 4.74 4.74 4.74 0.0M
2021-08-31 4.46 4.46 4.44 4.44 0.0M
2021-08-30 4.22 4.22 4.22 4.22 0.0M
2021-08-27 4.38 4.60 4.38 4.60 0.0M
2021-08-26 4.38 4.38 4.38 4.38 0.0M
2021-08-25 4.52 4.52 4.52 4.52 0.0M
2021-08-24 4.52 4.52 4.50 4.50 0.0M
2021-08-23 4.54 4.54 4.54 4.54 0.0M
2021-08-20 4.50 4.50 4.50 4.50 0.0M
2021-08-19 4.56 4.74 4.56 4.74 0.0M
2021-08-18 4.74 4.74 4.74 4.74 0.0M
2021-08-17 4.68 4.68 4.68 4.68 0.0M
2021-08-16 4.56 4.56 4.56 4.56 0.0M
2021-08-13 4.54 4.54 4.54 4.54 0.0M
2021-08-12 4.58 4.84 4.56 4.84 0.0M
2021-08-11 4.66 4.88 4.66 4.88 0.0M
2021-08-10 4.66 4.80 4.64 4.64 0.0M
2021-08-09 4.62 4.62 4.58 4.58 0.0M
2021-08-06 4.36 4.64 4.34 4.64 0.0M
2021-08-05 4.46 4.46 4.42 4.42 0.0M
2021-08-04 4.44 4.44 4.40 4.40 0.0M
2021-08-03 4.38 4.38 4.38 4.38 0.0M
2021-08-02 4.26 4.36 4.22 4.22 0.0M
2021-07-30 3.88 4.00 3.88 4.00 0.0M
2021-07-29 3.88 3.88 3.82 3.82 0.0M
2021-07-28 4.00 4.00 4.00 4.00 0.0M
2021-07-27 4.12 4.12 4.00 4.00 0.0M
2021-07-26 4.20 4.34 4.20 4.20 0.0M
2021-07-23 4.42 4.46 4.42 4.46 0.0M
2021-07-22 4.20 4.48 4.20 4.20 0.0M
2021-07-21 4.20 4.20 4.12 4.12 0.0M
2021-07-20 4.20 4.20 4.20 4.20 0.0M
2021-07-19 4.06 4.06 4.04 4.04 0.0M
2021-07-16 4.20 4.44 4.16 4.44 0.0M
2021-07-15 4.26 4.26 4.20 4.20 0.0M
2021-07-14 4.14 4.14 4.14 4.14 0.0M
2021-07-13 4.24 4.24 4.24 4.24 0.0M
2021-07-12 4.16 4.16 4.12 4.12 0.0M
2021-07-09 4.08 4.20 4.08 4.20 0.0M
2021-07-08 4.34 4.34 4.34 4.34 0.0M
2021-07-07 4.34 4.34 4.34 4.34 0.0M
2021-07-06 4.36 4.38 4.36 4.38 0.0M
2021-07-05 4.46 4.46 4.46 4.46 0.0M
2021-07-02 4.36 4.44 4.36 4.44 0.0M
2021-07-01 4.38 4.58 4.36 4.36 0.0M
2021-06-30 4.36 4.36 4.36 4.36 0.0M
2021-06-29 4.42 4.42 4.34 4.34 0.0M
2021-06-28 4.50 4.54 4.50 4.54 0.0M
2021-06-25 4.50 4.52 4.50 4.50 0.0M
2021-06-24 4.40 4.40 4.34 4.34 0.0M
2021-06-23 4.36 4.58 4.36 4.58 0.0M
2021-06-22 4.30 4.30 4.30 4.30 0.0M
2021-06-21 4.40 4.50 4.40 4.50 0.0M
2021-06-18 4.42 4.50 4.30 4.30 0.0M
2021-06-17 4.60 4.60 4.60 4.60 0.0M
2021-06-16 4.50 4.62 4.50 4.62 0.0M
2021-06-15 4.60 4.60 4.50 4.50 0.0M
2021-06-14 4.50 4.74 4.50 4.74 0.0M
2021-06-11 4.60 4.64 4.50 4.60 0.0M
2021-06-10 4.50 4.72 4.50 4.72 0.0M
2021-06-09 4.58 4.58 4.50 4.50 0.0M
2021-06-08 4.42 4.64 4.38 4.64 0.0M
2021-06-07 4.64 4.64 4.40 4.40 0.0M
2021-06-04 4.50 4.74 4.50 4.74 0.0M
2021-06-03 4.80 4.80 4.80 4.80 0.0M
2021-06-02 4.80 4.80 4.64 4.64 0.0M
2021-06-01 4.92 4.92 4.80 4.80 0.0M
2021-05-31 5.00 5.00 5.00 5.00 0.0M
2021-05-28 4.98 4.98 4.96 4.96 0.0M
2021-05-27 5.00 5.00 4.94 4.94 0.0M
2021-05-26 4.92 5.15 4.86 4.86 0.0M
2021-05-25 5.05 5.10 4.82 4.82 0.0M
2021-05-21 4.82 4.82 4.80 4.80 0.0M
2021-05-20 4.80 4.80 4.80 4.80 0.0M
2021-05-19 4.84 4.84 4.80 4.80 0.0M
2021-05-18 4.88 4.88 4.80 4.80 0.0M
2021-05-17 4.88 4.88 4.84 4.84 0.0M
2021-05-14 4.84 4.84 4.80 4.80 0.0M
2021-05-13 4.80 4.80 4.80 4.80 0.0M
2021-05-12 4.90 4.90 4.84 4.84 0.0M
2021-05-11 4.90 4.90 4.90 4.90 0.0M
2021-05-10 5.05 5.05 5.05 5.05 0.0M
2021-05-07 5.05 5.05 5.05 5.05 0.0M
2021-05-06 5.00 5.00 5.00 5.00 0.0M
2021-05-05 5.15 5.15 5.10 5.10 0.0M
2021-05-04 5.00 5.20 5.00 5.20 0.0M
2021-05-03 5.10 5.10 5.10 5.10 0.0M
2021-04-30 5.00 5.00 4.86 4.86 0.0M
2021-04-29 5.05 5.05 5.00 5.00 0.0M
2021-04-28 5.00 5.05 5.00 5.00 0.0M
2021-04-27 5.00 5.15 5.00 5.00 0.0M
2021-04-26 5.05 5.15 5.00 5.15 0.0M
2021-04-23 5.10 5.15 5.10 5.10 0.0M
2021-04-22 5.20 5.25 5.10 5.25 0.0M
2021-04-21 5.05 5.05 5.05 5.05 0.0M
2021-04-20 5.25 5.25 5.10 5.10 0.0M
2021-04-19 5.25 5.25 5.25 5.25 0.0M
2021-04-16 5.25 5.30 5.05 5.05 0.0M
2021-04-15 5.10 5.10 5.00 5.00 0.0M
2021-04-14 5.20 5.20 5.10 5.10 0.0M
2021-04-13 5.30 5.30 5.10 5.10 0.0M
2021-04-12 5.30 5.30 5.30 5.30 0.0M
2021-04-09 5.40 5.55 5.30 5.30 0.0M
2021-04-08 5.45 5.45 5.35 5.35 0.0M
2021-04-07 5.45 5.55 5.30 5.55 0.0M
2021-04-06 5.40 5.40 5.35 5.35 0.0M
2021-04-01 5.50 5.65 5.40 5.40 0.0M
2021-03-31 5.50 5.50 5.40 5.40 0.0M
2021-03-30 5.70 5.70 5.55 5.55 0.0M
2021-03-29 5.55 5.55 5.45 5.45 0.0M
2021-03-26 5.35 5.35 5.30 5.30 0.0M
2021-03-25 5.45 5.45 5.30 5.30 0.0M
2021-03-24 5.35 5.35 5.25 5.25 0.0M
2021-03-23 5.50 5.50 5.35 5.35 0.0M
2021-03-22 5.60 5.65 5.50 5.50 0.0M
2021-03-19 5.50 5.55 5.50 5.55 0.0M
2021-03-18 5.65 5.65 5.65 5.65 0.0M
2021-03-17 5.60 5.65 5.60 5.65 0.0M
2021-03-16 5.60 5.75 5.50 5.50 0.0M
2021-03-15 5.55 5.75 5.50 5.50 0.0M
2021-03-12 5.50 5.50 5.40 5.40 0.0M
2021-03-11 5.45 5.60 5.40 5.40 0.0M
2021-03-10 5.45 5.45 5.40 5.40 0.0M
2021-03-09 5.40 5.40 5.35 5.35 0.0M
2021-03-08 5.45 5.45 5.35 5.35 0.0M
2021-03-05 5.35 5.35 5.35 5.35 0.0M
2021-03-04 5.40 5.55 5.30 5.40 0.0M
2021-03-03 5.50 5.50 5.50 5.50 0.0M
2021-03-02 5.40 5.40 5.30 5.30 0.0M
2021-03-01 5.35 5.35 5.35 5.35 0.0M
2021-02-26 5.25 5.25 5.25 5.25 0.0M
2021-02-25 5.40 5.55 5.30 5.30 0.0M
2021-02-24 5.35 5.35 5.25 5.25 0.0M
2021-02-23 5.20 5.20 5.20 5.20 0.0M
2021-02-22 5.50 5.50 5.35 5.35 0.0M
2021-02-19 5.45 5.45 5.35 5.35 0.0M
2021-02-18 5.00 5.00 5.00 5.00 0.0M
2021-02-17 5.10 5.10 5.10 5.10 0.0M
2021-02-16 4.96 4.96 4.96 4.96 0.0M
2021-02-15 4.76 4.76 4.76 4.76 0.0M
2021-02-12 4.80 4.80 4.80 4.80 0.0M
2021-02-11 4.86 5.00 4.86 5.00 0.0M
2021-02-10 4.82 4.82 4.82 4.82 0.0M
2021-02-09 4.72 5.00 4.72 5.00 0.0M
2021-02-08 4.88 5.05 4.88 5.05 0.0M
2021-02-05 4.88 4.92 4.88 4.92 0.0M
2021-02-04 4.84 4.84 4.76 4.76 0.0M
2021-02-03 5.00 5.00 4.96 4.96 0.0M
2021-02-02 4.90 5.00 4.90 4.98 0.0M
2021-02-01 4.86 4.86 4.78 4.78 0.0M
2021-01-29 4.84 4.84 4.74 4.74 0.0M
2021-01-28 4.94 4.94 4.84 4.84 0.0M
2021-01-27 5.05 5.05 5.05 5.05 0.0M
2021-01-26 5.05 5.10 5.05 5.10 0.0M
2021-01-25 5.10 5.10 5.00 5.05 0.0M
2021-01-22 5.20 5.20 5.00 5.00 0.0M
2021-01-21 5.25 5.25 5.25 5.25 0.0M
2021-01-20 5.35 5.35 5.25 5.25 0.0M
2021-01-19 5.45 5.45 5.35 5.35 0.0M
2021-01-18 5.35 5.35 5.35 5.35 0.0M
2021-01-15 5.40 5.40 5.30 5.30 0.0M
2021-01-14 5.45 5.45 5.45 5.45 0.0M
2021-01-13 5.50 5.50 5.50 5.50 0.0M
2021-01-12 5.55 5.55 5.45 5.45 0.0M
2021-01-11 5.45 5.45 5.40 5.40 0.0M
2021-01-08 5.50 5.50 5.40 5.40 0.0M
2021-01-07 5.30 5.30 5.25 5.25 0.0M
2021-01-06 5.40 5.40 5.40 5.40 0.0M
2021-01-05 5.05 5.05 4.96 4.96 0.0M
2021-01-04 5.05 5.05 4.94 4.94 0.0M