正裕工业

603089
🏛️ 中国 →
15.93
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
2021-12-31 9.48 9.55 9.21 9.31 3.4M
2021-12-30 9.31 9.56 9.31 9.48 2.6M
2021-12-29 9.35 9.39 9.19 9.31 1.6M
2021-12-28 9.47 9.50 9.25 9.35 2.0M
2021-12-27 9.28 9.51 9.09 9.41 3.5M
2021-12-24 9.72 9.78 9.25 9.28 4.9M
2021-12-23 9.74 9.85 9.48 9.68 5.1M
2021-12-22 9.95 10.01 9.65 9.74 6.2M
2021-12-21 9.71 10.11 9.61 9.95 8.3M
2021-12-20 9.60 9.85 9.47 9.70 5.8M
2021-12-17 9.87 9.87 9.57 9.64 4.0M
2021-12-16 9.80 9.85 9.52 9.76 6.1M
2021-12-15 9.87 9.92 9.52 9.58 8.0M
2021-12-14 9.82 10.07 9.66 9.97 9.3M
2021-12-13 10.00 10.10 9.42 10.03 17.1M
2021-12-10 8.90 9.74 8.85 9.74 9.5M
2021-12-09 8.79 9.03 8.76 8.85 3.9M
2021-12-08 8.64 8.86 8.62 8.79 3.7M
2021-12-07 9.04 9.04 8.55 8.64 5.6M
2021-12-06 9.26 9.31 8.91 8.91 6.9M
2021-12-03 9.32 9.53 9.12 9.23 8.7M
2021-12-02 9.78 9.80 9.23 9.23 13.0M
2021-12-01 10.00 10.50 9.76 9.91 21.7M
2021-11-30 8.86 9.75 8.79 9.75 11.9M
2021-11-29 8.58 8.90 8.56 8.86 2.8M
2021-11-26 8.78 8.78 8.62 8.72 1.5M
2021-11-25 8.80 8.84 8.68 8.74 1.7M
2021-11-24 8.89 8.90 8.75 8.80 3.0M
2021-11-23 8.68 8.97 8.61 8.97 3.6M
2021-11-22 8.66 8.74 8.55 8.69 1.8M
2021-11-19 8.43 8.71 8.36 8.69 2.6M
2021-11-18 8.66 8.66 8.43 8.43 1.6M
2021-11-17 8.60 8.70 8.54 8.66 1.3M
2021-11-16 8.62 8.72 8.45 8.52 1.6M
2021-11-15 8.40 8.88 8.40 8.68 2.6M
2021-11-12 8.38 8.51 8.30 8.47 1.8M
2021-11-11 8.45 8.62 8.34 8.39 1.7M
2021-11-10 8.30 8.42 8.27 8.41 1.7M
2021-11-09 8.23 8.34 8.08 8.31 1.7M
2021-11-08 8.09 8.19 8.06 8.18 1.3M
2021-11-05 7.93 8.15 7.93 8.08 1.8M
2021-11-04 7.97 7.97 7.83 7.96 1.3M
2021-11-03 7.78 7.91 7.69 7.87 1.3M
2021-11-02 7.87 8.00 7.66 7.73 1.7M
2021-11-01 7.72 7.95 7.67 7.87 1.8M
2021-10-29 7.57 7.77 7.54 7.72 1.2M
2021-10-28 7.59 7.77 7.43 7.58 1.2M
2021-10-27 7.71 7.76 7.50 7.56 1.2M
2021-10-26 7.80 7.82 7.71 7.73 0.9M
2021-10-25 7.82 7.90 7.77 7.78 0.8M
2021-10-22 7.87 7.92 7.83 7.83 0.6M
2021-10-21 7.97 7.97 7.81 7.87 0.6M
2021-10-20 8.05 8.08 7.93 7.93 0.9M
2021-10-19 8.10 8.13 8.03 8.04 0.8M
2021-10-18 8.19 8.19 8.05 8.10 0.8M
2021-10-15 8.21 8.23 8.07 8.13 0.5M
2021-10-14 8.15 8.19 8.04 8.16 0.5M
2021-10-13 8.10 8.24 8.05 8.15 0.6M
2021-10-12 8.16 8.21 8.00 8.11 1.0M
2021-10-11 8.22 8.24 8.07 8.19 0.6M
2021-10-08 8.10 8.26 8.03 8.18 0.9M
2021-09-30 7.98 7.99 7.88 7.98 0.6M
2021-09-29 8.03 8.03 7.80 7.80 1.1M
2021-09-28 8.01 8.10 7.88 8.02 0.8M
2021-09-27 8.38 8.42 7.90 8.01 2.5M
2021-09-24 8.63 8.63 8.34 8.36 1.5M
2021-09-23 8.50 8.71 8.50 8.62 1.8M
2021-09-22 8.33 8.54 8.24 8.50 1.8M
2021-09-17 8.54 8.60 8.32 8.40 1.9M
2021-09-16 8.58 8.77 8.55 8.55 2.1M
2021-09-15 8.55 8.62 8.42 8.60 1.7M
2021-09-14 8.73 8.77 8.50 8.55 2.0M
2021-09-13 8.75 8.79 8.65 8.70 1.7M
2021-09-10 8.81 8.88 8.73 8.74 1.5M
2021-09-09 8.86 8.87 8.74 8.82 1.5M
2021-09-08 8.79 8.88 8.72 8.86 2.6M
2021-09-07 8.74 8.80 8.68 8.79 1.9M
2021-09-06 8.61 8.78 8.56 8.74 2.1M
2021-09-03 8.56 8.68 8.53 8.61 2.3M
2021-09-02 8.71 8.71 8.59 8.60 2.2M
2021-09-01 8.87 8.87 8.60 8.71 2.0M
2021-08-31 8.75 8.93 8.62 8.82 2.1M
2021-08-30 8.69 8.83 8.58 8.75 2.7M
2021-08-27 8.92 8.94 8.58 8.68 4.0M
2021-08-26 9.03 9.18 8.88 8.93 6.1M
2021-08-25 9.53 9.53 9.33 9.49 2.1M
2021-08-24 9.50 9.54 9.34 9.45 2.8M
2021-08-23 9.15 9.49 9.13 9.38 4.3M
2021-08-20 9.41 9.41 9.01 9.15 2.4M
2021-08-19 9.41 9.58 9.27 9.33 3.0M
2021-08-18 9.02 9.53 8.95 9.44 4.3M
2021-08-17 9.28 9.32 8.98 9.02 2.4M
2021-08-16 9.28 9.40 9.21 9.26 2.3M
2021-08-13 9.21 9.35 9.12 9.27 2.8M
2021-08-12 9.19 9.27 9.12 9.21 2.1M
2021-08-11 9.11 9.24 9.08 9.22 2.7M
2021-08-10 8.94 9.17 8.85 9.14 2.9M
2021-08-09 8.89 9.08 8.89 8.93 1.9M
2021-08-06 9.10 9.12 8.93 8.99 2.2M
2021-08-05 8.76 9.27 8.67 9.12 4.1M
2021-08-04 8.72 8.88 8.72 8.77 1.1M
2021-08-03 8.78 8.94 8.68 8.70 2.2M
2021-08-02 8.44 8.82 8.44 8.78 2.7M
2021-07-30 8.38 8.60 8.33 8.53 2.3M
2021-07-29 8.34 8.52 8.34 8.38 2.9M
2021-07-28 8.76 8.79 8.20 8.53 2.6M
2021-07-27 9.00 9.13 8.80 8.81 2.2M
2021-07-26 9.35 9.37 8.89 9.03 3.3M
2021-07-23 9.10 9.34 9.02 9.18 3.4M
2021-07-22 9.12 9.22 9.03 9.15 2.1M
2021-07-21 8.93 9.25 8.92 9.12 3.6M
2021-07-20 8.93 9.03 8.86 8.91 2.0M
2021-07-19 9.00 9.11 8.92 9.02 1.7M
2021-07-16 9.01 9.24 8.95 9.06 2.3M
2021-07-15 9.19 9.25 8.90 9.01 2.4M
2021-07-14 9.34 9.34 9.20 9.21 1.7M
2021-07-13 9.32 9.39 9.16 9.35 3.0M
2021-07-12 9.23 9.36 9.10 9.31 4.1M
2021-07-09 8.95 9.26 8.91 9.24 5.7M
2021-07-08 8.91 8.99 8.82 8.88 2.1M
2021-07-07 8.89 9.04 8.82 8.99 2.8M
2021-07-06 8.64 8.98 8.53 8.90 3.4M
2021-07-05 8.47 8.65 8.47 8.64 1.4M
2021-07-02 8.52 8.58 8.45 8.53 1.0M
2021-07-01 8.69 8.71 8.51 8.52 1.6M
2021-06-30 8.66 8.74 8.59 8.69 1.4M
2021-06-29 8.81 8.84 8.66 8.66 1.6M
2021-06-28 8.79 8.84 8.73 8.81 1.6M
2021-06-25 8.83 8.83 8.71 8.78 1.8M
2021-06-24 8.85 8.94 8.82 8.85 1.7M
2021-06-23 8.89 8.94 8.84 8.89 1.8M
2021-06-22 8.92 8.96 8.83 8.86 2.3M
2021-06-21 8.60 8.94 8.57 8.93 3.4M
2021-06-18 8.70 8.70 8.60 8.63 2.3M
2021-06-17 8.71 8.74 8.62 8.70 1.8M
2021-06-16 8.68 8.75 8.60 8.72 2.2M
2021-06-15 8.83 8.87 8.66 8.68 3.2M
2021-06-11 8.93 8.98 8.82 8.83 3.1M
2021-06-10 9.01 9.08 8.85 8.89 3.9M
2021-06-09 8.93 9.05 8.92 9.01 3.0M
2021-06-08 9.08 9.08 8.91 8.96 4.1M
2021-06-07 9.03 9.09 8.95 9.07 3.5M
2021-06-04 9.02 9.10 8.94 9.03 5.2M
2021-06-03 9.25 9.30 8.98 8.99 9.4M
2021-06-02 9.27 9.49 9.17 9.30 9.2M
2021-06-01 10.38 10.38 9.37 9.47 24.5M
2021-05-31 10.63 11.47 9.82 10.41 26.8M
2021-05-28 10.38 10.97 10.04 10.58 14.1M
2021-05-27 10.20 10.50 9.66 10.38 14.0M
2021-05-26 9.80 10.22 9.72 10.20 12.1M
2021-05-25 9.56 9.89 9.45 9.76 11.5M
2021-05-24 9.02 9.67 8.75 9.52 16.7M
2021-05-21 9.06 9.06 8.33 9.00 11.8M
2021-05-20 8.79 9.70 8.73 9.25 19.8M
2021-05-19 8.80 8.92 8.68 8.82 2.1M
2021-05-18 9.05 9.10 8.74 8.80 2.2M
2021-05-17 9.14 9.27 9.05 9.05 2.0M
2021-05-14 9.07 9.27 9.03 9.20 2.4M
2021-05-13 9.24 9.38 9.05 9.07 3.4M
2021-05-12 9.25 9.41 9.17 9.34 2.4M
2021-05-11 9.35 9.38 9.19 9.27 2.6M
2021-05-10 9.33 9.63 9.15 9.41 4.9M
2021-05-07 8.93 9.70 8.89 9.33 7.0M
2021-05-06 8.68 9.08 8.68 8.95 3.4M
2021-04-30 8.89 9.00 8.62 8.73 3.2M
2021-04-29 8.89 9.50 8.89 8.93 7.4M
2021-04-28 8.51 8.87 8.49 8.81 3.3M
2021-04-27 8.62 8.79 8.28 8.68 4.2M
2021-04-26 8.83 9.10 8.61 8.82 6.8M
2021-04-23 8.52 9.21 8.44 8.92 8.5M
2021-04-22 8.43 8.51 8.30 8.42 2.2M
2021-04-21 8.47 8.52 8.00 8.33 2.2M
2021-04-20 8.51 8.66 8.42 8.44 2.4M
2021-04-19 8.51 8.78 8.50 8.56 2.8M
2021-04-16 8.23 8.55 8.16 8.47 3.4M
2021-04-15 8.35 8.35 8.13 8.16 2.1M
2021-04-14 8.24 8.31 8.08 8.27 2.0M
2021-04-13 8.38 8.48 8.23 8.32 3.0M
2021-04-12 8.47 8.69 8.34 8.36 3.3M
2021-04-09 8.51 8.63 8.43 8.49 2.5M
2021-04-08 8.72 8.84 8.53 8.55 3.2M
2021-04-07 8.91 8.93 8.62 8.71 2.6M
2021-04-06 8.58 8.85 8.45 8.72 4.0M
2021-04-02 8.50 8.80 8.41 8.58 5.3M
2021-04-01 8.75 8.80 8.26 8.57 8.4M
2021-03-31 9.49 9.53 8.76 8.99 9.6M
2021-03-30 10.57 10.77 9.61 9.61 7.0M
2021-03-29 11.06 11.22 10.60 10.68 3.4M
2021-03-26 10.67 11.15 10.67 11.07 2.2M
2021-03-25 11.18 11.26 10.61 10.62 2.2M
2021-03-24 10.86 11.27 10.48 11.15 3.0M
2021-03-23 11.08 11.14 10.40 10.56 3.2M
2021-03-22 10.84 11.13 10.66 11.05 2.9M
2021-03-19 11.20 11.38 10.91 10.99 2.1M
2021-03-18 11.29 11.49 11.00 11.29 2.9M
2021-03-17 11.28 11.68 11.19 11.27 2.5M
2021-03-16 11.04 11.78 11.04 11.44 3.7M
2021-03-15 11.05 11.28 10.82 11.18 3.5M
2021-03-12 10.58 11.34 10.41 11.28 4.5M
2021-03-11 10.40 10.83 10.30 10.59 3.8M
2021-03-10 10.88 11.23 10.45 10.57 5.3M
2021-03-09 10.29 11.05 10.20 10.97 6.8M
2021-03-08 10.59 11.23 10.25 10.88 11.9M
2021-03-05 9.29 10.21 9.21 10.21 6.8M
2021-03-04 9.38 9.68 9.18 9.28 6.0M
2021-03-03 8.80 9.88 8.58 9.62 6.5M
2021-03-02 9.08 9.10 8.63 9.02 7.1M
2021-03-01 7.90 8.71 7.90 8.71 4.1M
2021-02-26 7.81 8.06 7.75 7.92 1.0M
2021-02-25 7.94 8.16 7.79 7.83 1.2M
2021-02-24 7.88 8.03 7.87 7.93 1.2M
2021-02-23 8.06 8.14 7.87 7.89 1.5M
2021-02-22 8.15 8.38 8.05 8.06 2.4M
2021-02-19 7.83 8.09 7.78 8.05 1.4M
2021-02-18 7.82 8.08 7.71 7.80 1.6M
2021-02-10 7.59 7.81 7.33 7.79 1.9M
2021-02-09 7.19 7.70 7.09 7.51 2.9M
2021-02-08 7.02 7.34 6.98 7.19 2.2M
2021-02-05 7.28 7.48 7.03 7.14 3.3M
2021-02-04 7.41 7.56 7.13 7.25 1.9M
2021-02-03 7.63 7.74 7.45 7.49 1.5M
2021-02-02 7.68 7.77 7.53 7.71 1.1M
2021-02-01 7.80 7.81 7.40 7.68 2.5M
2021-01-29 8.17 8.17 7.70 7.77 2.8M
2021-01-28 7.88 8.32 7.78 8.08 3.3M
2021-01-27 7.90 7.90 7.69 7.79 1.8M
2021-01-26 7.90 8.04 7.79 7.85 0.9M
2021-01-25 8.28 8.28 7.87 7.91 1.9M
2021-01-22 8.22 8.59 8.12 8.28 1.7M
2021-01-21 8.30 8.45 8.14 8.35 1.5M
2021-01-20 8.25 8.41 8.25 8.36 0.9M
2021-01-19 8.42 8.51 8.27 8.36 1.4M
2021-01-18 8.24 8.54 8.24 8.39 2.5M
2021-01-15 7.88 8.32 7.79 8.22 2.6M
2021-01-14 8.00 8.00 7.66 7.89 4.6M
2021-01-13 8.98 9.00 7.97 8.08 6.6M
2021-01-12 8.74 8.95 8.47 8.80 2.2M
2021-01-11 9.09 9.23 8.66 8.74 2.9M
2021-01-08 9.36 9.41 8.96 9.08 3.5M
2021-01-07 9.36 9.80 9.33 9.37 5.4M
2021-01-06 9.90 10.10 9.23 9.29 5.2M
2021-01-05 10.22 10.30 9.61 10.19 4.7M
2021-01-04 11.28 11.59 10.23 10.23 4.1M