正裕工业

603089
🏛️ 中国 →
15.95
最后更新: 2025-09-29
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
2022-12-30 8.20 8.35 8.18 8.26 1.3M
2022-12-29 8.16 8.30 8.06 8.22 2.1M
2022-12-28 8.29 8.31 8.10 8.10 1.9M
2022-12-27 8.36 8.45 8.27 8.39 1.3M
2022-12-26 8.19 8.36 8.17 8.34 1.3M
2022-12-23 8.22 8.30 8.09 8.20 1.4M
2022-12-22 8.38 8.47 8.19 8.22 1.4M
2022-12-21 8.46 8.53 8.33 8.38 1.2M
2022-12-20 8.46 8.58 8.33 8.54 1.1M
2022-12-19 8.72 8.72 8.45 8.45 1.5M
2022-12-16 8.80 8.87 8.61 8.63 1.6M
2022-12-15 8.73 8.92 8.57 8.91 2.1M
2022-12-14 8.83 8.90 8.62 8.65 1.5M
2022-12-13 8.83 8.92 8.76 8.84 1.9M
2022-12-12 8.71 8.90 8.67 8.84 2.2M
2022-12-09 8.95 8.97 8.70 8.74 2.2M
2022-12-08 8.95 9.03 8.87 8.95 1.7M
2022-12-07 9.00 9.11 8.97 9.01 1.8M
2022-12-06 9.11 9.13 8.92 9.01 3.0M
2022-12-05 9.03 9.12 9.01 9.10 1.9M
2022-12-02 9.00 9.08 8.99 9.03 1.6M
2022-12-01 9.16 9.19 9.01 9.04 2.0M
2022-11-30 8.99 9.19 8.83 9.05 3.8M
2022-11-29 8.87 9.00 8.85 8.96 2.2M
2022-11-28 8.90 8.94 8.69 8.94 2.1M
2022-11-25 9.09 9.10 8.96 8.96 1.7M
2022-11-24 9.20 9.23 9.05 9.11 1.7M
2022-11-23 9.19 9.23 8.95 9.21 2.7M
2022-11-22 9.42 9.48 9.15 9.19 3.4M
2022-11-21 9.03 9.44 8.95 9.41 4.8M
2022-11-18 9.17 9.21 9.03 9.05 2.4M
2022-11-17 9.29 9.29 9.04 9.17 2.4M
2022-11-16 9.33 9.38 9.18 9.25 2.5M
2022-11-15 9.11 9.32 9.10 9.31 2.5M
2022-11-14 9.29 9.39 9.17 9.18 2.2M
2022-11-11 9.52 9.72 9.27 9.29 3.7M
2022-11-10 9.50 9.52 9.33 9.38 2.4M
2022-11-09 9.70 9.72 9.42 9.48 3.2M
2022-11-08 9.76 9.82 9.59 9.68 3.0M
2022-11-07 9.80 9.92 9.62 9.83 4.7M
2022-11-04 9.72 9.90 9.71 9.83 4.3M
2022-11-03 9.66 9.89 9.66 9.75 3.5M
2022-11-02 9.48 9.91 9.26 9.88 5.5M
2022-11-01 9.50 9.65 9.36 9.60 4.4M
2022-10-31 9.37 9.58 9.16 9.54 5.8M
2022-10-28 9.47 9.85 9.31 9.37 6.5M
2022-10-27 9.61 9.87 9.55 9.65 5.3M
2022-10-26 9.60 9.73 9.41 9.63 5.8M
2022-10-25 9.19 9.76 9.18 9.66 9.4M
2022-10-24 9.18 9.44 9.07 9.13 7.5M
2022-10-21 9.22 9.55 9.05 9.14 9.0M
2022-10-20 9.13 9.13 8.78 8.86 6.5M
2022-10-19 8.66 9.56 8.64 9.18 10.9M
2022-10-18 8.44 9.10 8.40 8.72 7.9M
2022-10-17 8.27 8.40 8.20 8.39 3.5M
2022-10-14 8.12 8.43 8.12 8.27 5.1M
2022-10-13 8.21 8.34 8.10 8.12 4.5M
2022-10-12 8.11 8.26 7.95 8.25 3.8M
2022-10-11 7.94 8.13 7.88 8.09 3.9M
2022-10-10 8.19 8.39 7.83 7.92 5.6M
2022-09-30 9.18 9.20 8.38 8.38 8.5M
2022-09-29 9.70 9.75 9.00 9.31 8.6M
2022-09-28 9.80 9.82 9.26 9.57 7.2M
2022-09-27 10.01 10.18 9.61 9.85 7.4M
2022-09-26 9.82 9.88 9.58 9.86 6.4M
2022-09-23 10.24 10.24 9.80 9.98 7.6M
2022-09-22 10.34 10.36 9.81 10.15 11.2M
2022-09-21 10.27 10.58 9.94 10.33 18.5M
2022-09-20 9.08 9.91 9.08 9.91 4.7M
2022-09-19 9.18 9.36 8.89 9.01 4.0M
2022-09-16 9.32 9.42 9.05 9.17 4.2M
2022-09-15 9.75 9.86 9.10 9.22 6.5M
2022-09-14 9.88 9.97 9.61 9.71 5.7M
2022-09-13 9.65 10.17 9.65 9.97 8.7M
2022-09-09 9.90 10.08 9.56 9.82 10.0M
2022-09-08 9.82 10.77 9.76 10.19 16.0M
2022-09-07 9.83 9.95 9.74 9.80 6.9M
2022-09-06 9.96 9.99 9.61 9.84 10.6M
2022-09-05 9.59 10.30 9.59 9.96 18.7M
2022-09-02 8.78 9.53 8.78 9.53 11.4M
2022-09-01 8.80 8.98 8.56 8.66 7.2M
2022-08-31 9.64 9.64 8.72 8.93 12.7M
2022-08-30 10.03 10.29 9.40 9.66 16.9M
2022-08-29 8.84 10.03 8.79 10.03 8.4M
2022-08-26 9.35 9.57 9.03 9.12 7.4M
2022-08-25 9.05 9.20 8.82 9.08 2.9M
2022-08-24 9.18 9.30 8.92 8.96 2.4M
2022-08-23 9.09 9.28 9.08 9.22 1.6M
2022-08-22 9.15 9.21 8.97 9.10 2.1M
2022-08-19 9.49 9.52 9.16 9.19 3.0M
2022-08-18 9.20 9.65 9.14 9.41 4.2M
2022-08-17 9.21 9.37 9.12 9.24 2.8M
2022-08-16 8.92 9.27 8.80 9.20 3.4M
2022-08-15 8.86 8.91 8.70 8.88 1.3M
2022-08-12 8.98 9.08 8.78 8.82 1.8M
2022-08-11 9.01 9.09 8.93 9.00 1.8M
2022-08-10 8.99 9.08 8.82 9.00 1.8M
2022-08-09 9.11 9.15 8.90 8.99 1.7M
2022-08-08 8.69 9.15 8.61 9.07 3.3M
2022-08-05 8.89 8.99 8.60 8.77 2.3M
2022-08-04 8.75 8.99 8.65 8.93 2.6M
2022-08-03 8.96 9.27 8.67 8.72 3.1M
2022-08-02 9.28 9.32 8.86 9.06 3.4M
2022-08-01 9.17 9.47 9.10 9.30 3.2M
2022-07-29 9.07 9.35 8.99 9.22 3.3M
2022-07-28 9.03 9.20 8.98 9.03 2.4M
2022-07-27 8.86 9.05 8.71 8.95 2.4M
2022-07-26 8.78 8.94 8.01 8.86 2.9M
2022-07-25 8.81 8.95 8.72 8.90 2.9M
2022-07-22 8.83 8.92 8.67 8.85 2.0M
2022-07-21 8.85 8.85 8.66 8.72 2.4M
2022-07-20 8.71 8.87 8.63 8.86 3.3M
2022-07-19 8.55 8.78 8.54 8.71 3.1M
2022-07-18 8.15 8.66 8.10 8.55 3.8M
2022-07-15 8.26 8.37 8.05 8.07 2.0M
2022-07-14 8.14 8.31 8.12 8.26 1.1M
2022-07-13 8.07 8.23 8.02 8.20 1.3M
2022-07-12 8.17 8.30 8.03 8.07 2.0M
2022-07-11 8.28 8.28 8.02 8.13 1.4M
2022-07-08 8.37 8.55 8.29 8.32 1.9M
2022-07-07 8.18 8.41 8.15 8.29 1.7M
2022-07-06 8.10 8.27 7.98 8.20 2.0M
2022-07-05 8.31 8.44 8.06 8.10 3.3M
2022-07-04 8.39 8.45 8.23 8.31 2.0M
2022-07-01 8.50 8.51 8.27 8.40 2.1M
2022-06-30 8.45 8.60 8.33 8.44 3.1M
2022-06-29 8.87 8.92 8.45 8.54 4.5M
2022-06-28 8.55 9.21 8.55 8.88 6.6M
2022-06-27 8.60 8.69 8.43 8.61 2.8M
2022-06-24 8.45 8.68 8.38 8.55 3.7M
2022-06-23 8.22 8.71 8.11 8.49 4.8M
2022-06-22 8.12 8.40 8.09 8.18 3.1M
2022-06-21 8.29 8.33 7.96 8.09 2.0M
2022-06-20 8.18 8.37 8.06 8.27 2.7M
2022-06-17 8.08 8.25 7.93 8.19 3.0M
2022-06-16 8.06 8.18 7.94 8.03 3.4M
2022-06-15 8.13 8.81 8.05 8.06 5.3M
2022-06-14 8.00 8.08 7.68 8.05 2.3M
2022-06-13 7.89 8.12 7.67 7.99 2.9M
2022-06-10 7.63 7.94 7.56 7.90 1.8M
2022-06-09 7.85 7.87 7.63 7.63 1.2M
2022-06-08 7.98 7.98 7.65 7.83 1.4M
2022-06-07 8.05 8.20 7.79 7.95 1.6M
2022-06-06 8.00 8.18 7.91 8.06 1.9M
2022-06-02 7.88 8.03 7.73 8.00 1.4M
2022-06-01 7.84 7.99 7.77 7.81 1.0M
2022-05-31 7.89 7.89 7.67 7.76 1.2M
2022-05-30 7.79 7.92 7.69 7.85 1.5M
2022-05-27 7.71 7.97 7.67 7.79 1.1M
2022-05-26 7.81 7.82 7.62 7.78 1.6M
2022-05-25 7.45 7.83 7.45 7.77 1.7M
2022-05-24 7.81 8.20 7.54 7.54 2.5M
2022-05-23 7.71 7.88 7.65 7.83 1.1M
2022-05-20 7.71 7.75 7.57 7.69 1.3M
2022-05-19 7.52 7.71 7.37 7.63 1.7M
2022-05-18 7.42 7.69 7.33 7.56 2.0M
2022-05-17 7.39 7.45 7.23 7.40 1.4M
2022-05-16 7.38 7.44 7.30 7.35 1.8M
2022-05-13 7.17 7.37 7.14 7.32 1.8M
2022-05-12 7.06 7.23 7.02 7.17 1.7M
2022-05-11 7.09 7.27 7.06 7.06 2.4M
2022-05-10 7.05 7.09 6.95 7.09 1.9M
2022-05-09 6.98 7.14 6.92 7.04 2.7M
2022-05-06 7.02 7.11 6.86 7.02 2.9M
2022-05-05 7.30 7.34 7.08 7.13 3.2M
2022-04-29 6.76 7.36 6.68 7.36 3.1M
2022-04-28 6.96 6.96 6.58 6.69 1.8M
2022-04-27 6.66 6.90 6.44 6.86 2.2M
2022-04-26 7.27 7.42 6.72 6.76 2.5M
2022-04-25 7.89 7.95 7.29 7.29 2.7M
2022-04-22 8.04 8.32 7.96 8.10 1.8M
2022-04-21 8.40 8.47 8.13 8.18 1.7M
2022-04-20 8.57 8.58 8.32 8.40 1.3M
2022-04-19 8.31 8.49 8.25 8.39 1.6M
2022-04-18 8.16 8.33 8.04 8.33 1.8M
2022-04-15 8.14 8.22 7.90 8.11 1.8M
2022-04-14 8.08 8.20 8.05 8.07 0.8M
2022-04-13 8.21 8.30 8.02 8.06 1.3M
2022-04-12 7.91 8.35 7.83 8.25 1.8M
2022-04-11 8.22 8.25 7.88 7.91 1.9M
2022-04-08 8.26 8.36 8.11 8.26 1.8M
2022-04-07 8.56 8.56 8.26 8.27 2.0M
2022-04-06 8.29 8.62 8.19 8.54 2.9M
2022-04-01 8.43 8.43 8.20 8.22 2.2M
2022-03-31 8.27 8.57 8.22 8.47 2.6M
2022-03-30 8.32 8.44 8.20 8.26 2.0M
2022-03-29 8.34 8.42 8.28 8.32 1.7M
2022-03-28 8.48 8.48 8.27 8.37 1.5M
2022-03-25 8.34 8.48 8.22 8.48 2.1M
2022-03-24 8.48 8.48 8.24 8.29 1.3M
2022-03-23 8.37 8.44 8.29 8.41 1.5M
2022-03-22 8.39 8.40 8.25 8.34 1.1M
2022-03-21 8.38 8.48 8.25 8.35 1.5M
2022-03-18 8.06 8.43 7.98 8.34 1.7M
2022-03-17 8.12 8.21 8.02 8.06 1.3M
2022-03-16 7.79 8.12 7.73 8.09 1.5M
2022-03-15 8.23 8.23 7.73 7.73 1.5M
2022-03-14 8.50 8.50 8.18 8.20 1.1M
2022-03-11 8.30 8.50 8.21 8.50 1.4M
2022-03-10 8.35 8.46 8.31 8.38 1.2M
2022-03-09 8.35 8.43 7.94 8.27 1.7M
2022-03-08 8.70 8.76 8.31 8.34 2.0M
2022-03-07 8.78 8.90 8.64 8.72 1.3M
2022-03-04 8.93 8.95 8.76 8.78 1.4M
2022-03-03 8.95 8.95 8.81 8.91 1.3M
2022-03-02 8.82 8.95 8.81 8.94 1.6M
2022-03-01 8.77 8.88 8.70 8.88 1.3M
2022-02-28 8.74 8.79 8.46 8.70 1.7M
2022-02-25 8.74 9.05 8.63 8.73 2.2M
2022-02-24 8.85 8.98 8.52 8.65 2.8M
2022-02-23 8.71 9.07 8.70 8.93 2.4M
2022-02-22 8.82 8.87 8.66 8.73 1.7M
2022-02-21 8.83 8.95 8.76 8.83 2.4M
2022-02-18 8.76 8.84 8.63 8.81 1.3M
2022-02-17 8.85 8.95 8.70 8.73 1.8M
2022-02-16 8.82 8.90 8.77 8.87 1.3M
2022-02-15 8.73 8.83 8.52 8.80 2.5M
2022-02-14 8.56 8.73 8.46 8.68 1.3M
2022-02-11 8.80 8.80 8.53 8.57 1.5M
2022-02-10 8.89 8.89 8.73 8.82 1.4M
2022-02-09 8.87 8.89 8.75 8.87 1.4M
2022-02-08 8.61 8.90 8.51 8.85 2.0M
2022-02-07 8.62 8.69 8.41 8.61 1.9M
2022-01-28 8.31 8.52 8.21 8.48 1.6M
2022-01-27 8.51 8.55 8.20 8.21 1.7M
2022-01-26 8.54 8.74 8.40 8.51 2.2M
2022-01-25 8.74 8.84 8.48 8.48 3.1M
2022-01-24 8.99 9.02 8.72 8.78 2.4M
2022-01-21 8.93 9.08 8.80 8.96 1.5M
2022-01-20 9.36 9.40 8.92 8.97 3.8M
2022-01-19 9.15 9.53 9.13 9.28 2.3M
2022-01-18 9.57 9.60 9.14 9.15 3.6M
2022-01-17 9.39 9.60 9.34 9.58 2.7M
2022-01-14 9.57 9.78 9.40 9.42 3.3M
2022-01-13 9.56 9.65 9.40 9.57 3.6M
2022-01-12 9.41 9.78 9.41 9.53 3.3M
2022-01-11 9.42 9.55 9.28 9.32 2.3M
2022-01-10 9.13 9.55 9.13 9.42 2.5M
2022-01-07 9.59 9.80 9.26 9.26 4.0M
2022-01-06 9.02 9.82 9.02 9.59 6.9M
2022-01-05 9.30 9.35 8.90 9.13 4.5M
2022-01-04 9.30 9.58 9.25 9.50 4.2M