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
2023-12-29 11.29 11.50 11.21 11.48 2.5M
2023-12-28 11.11 11.31 10.99 11.29 2.5M
2023-12-27 10.99 11.19 10.94 11.17 2.3M
2023-12-26 11.12 11.13 10.93 10.97 2.1M
2023-12-25 11.22 11.27 11.05 11.13 2.7M
2023-12-22 11.38 11.44 11.22 11.24 2.5M
2023-12-21 11.14 11.33 11.01 11.29 3.2M
2023-12-20 11.36 11.46 11.16 11.17 2.4M
2023-12-19 11.39 11.42 11.26 11.42 2.2M
2023-12-18 11.40 11.57 11.36 11.39 2.8M
2023-12-15 11.49 11.54 11.36 11.40 2.1M
2023-12-14 11.59 11.67 11.42 11.45 2.3M
2023-12-13 11.50 11.70 11.45 11.51 2.9M
2023-12-12 11.49 11.58 11.40 11.54 2.6M
2023-12-11 11.29 11.53 11.23 11.48 4.0M
2023-12-08 11.57 11.74 11.30 11.33 4.5M
2023-12-07 11.74 11.74 11.50 11.67 4.0M
2023-12-06 11.75 12.05 11.71 11.73 3.6M
2023-12-05 11.85 11.95 11.73 11.77 3.6M
2023-12-04 11.95 11.95 11.81 11.91 3.3M
2023-12-01 11.77 11.98 11.70 11.89 5.2M
2023-11-30 12.01 12.06 11.62 11.84 6.1M
2023-11-29 12.05 12.21 11.95 12.01 6.3M
2023-11-28 11.83 12.05 11.81 12.01 6.7M
2023-11-27 11.78 11.95 11.70 11.92 6.1M
2023-11-24 12.03 12.03 11.65 11.73 6.5M
2023-11-23 11.76 12.04 11.76 12.03 7.6M
2023-11-22 11.97 12.06 11.73 11.78 9.5M
2023-11-21 12.33 12.39 11.99 12.02 12.0M
2023-11-20 12.43 12.48 12.23 12.33 9.3M
2023-11-17 12.17 12.54 12.06 12.40 13.2M
2023-11-16 12.66 12.76 12.22 12.28 12.9M
2023-11-15 12.37 12.65 12.15 12.65 16.1M
2023-11-14 12.25 12.50 12.22 12.37 10.7M
2023-11-13 12.37 12.64 12.06 12.32 14.3M
2023-11-10 12.23 12.49 11.91 12.49 17.1M
2023-11-09 12.95 13.06 12.18 12.32 24.2M
2023-11-08 13.92 14.13 13.30 13.30 31.0M
2023-11-07 13.84 14.97 13.33 14.78 39.0M
2023-11-06 14.01 15.41 13.31 14.14 36.6M
2023-11-03 12.80 14.01 12.16 14.01 31.7M
2023-11-02 11.33 12.74 11.33 12.74 24.3M
2023-11-01 11.05 11.77 10.81 11.58 17.9M
2023-10-31 10.88 11.92 10.73 11.23 17.9M
2023-10-30 11.11 11.25 10.72 10.95 13.8M
2023-10-27 10.96 11.57 10.65 11.32 22.8M
2023-10-26 10.80 10.97 10.40 10.97 16.5M
2023-10-25 10.54 11.37 10.54 11.02 20.5M
2023-10-24 11.90 11.95 10.67 11.10 28.3M
2023-10-23 9.75 10.88 9.50 10.88 7.5M
2023-10-20 9.61 10.06 9.60 9.89 4.8M
2023-10-19 9.82 9.85 9.42 9.64 4.0M
2023-10-18 9.71 9.99 9.64 9.88 4.0M
2023-10-17 9.88 10.00 9.66 9.75 3.1M
2023-10-16 9.89 10.05 9.78 9.95 3.7M
2023-10-13 9.90 9.94 9.63 9.83 3.8M
2023-10-12 9.59 9.95 9.50 9.94 4.8M
2023-10-11 9.80 9.80 9.44 9.53 2.8M
2023-10-10 9.94 9.94 9.55 9.80 3.7M
2023-10-09 9.80 10.17 9.76 9.92 5.6M
2023-09-28 9.50 9.79 9.40 9.71 3.8M
2023-09-27 9.55 9.57 9.36 9.43 2.6M
2023-09-26 9.63 9.66 9.46 9.50 2.1M
2023-09-25 9.55 9.84 9.48 9.58 2.4M
2023-09-22 9.45 9.65 9.40 9.56 2.6M
2023-09-21 9.55 9.69 9.35 9.47 3.8M
2023-09-20 9.46 9.78 9.43 9.60 4.0M
2023-09-19 9.61 9.62 9.37 9.51 2.2M
2023-09-18 9.29 9.75 9.17 9.60 3.6M
2023-09-15 9.23 9.30 9.07 9.21 2.1M
2023-09-14 9.43 9.43 9.01 9.17 1.9M
2023-09-13 9.50 9.60 9.28 9.39 1.7M
2023-09-12 9.56 9.64 9.51 9.57 2.0M
2023-09-11 9.50 9.60 9.32 9.56 2.5M
2023-09-08 9.32 9.52 9.27 9.48 2.2M
2023-09-07 9.52 9.57 9.30 9.30 1.8M
2023-09-06 9.48 9.53 9.42 9.49 2.1M
2023-09-05 9.50 9.54 9.37 9.43 2.2M
2023-09-04 9.55 9.63 9.47 9.51 2.8M
2023-09-01 9.43 9.54 9.33 9.46 2.5M
2023-08-31 9.46 9.62 9.37 9.41 3.1M
2023-08-30 9.36 9.65 9.36 9.45 4.1M
2023-08-29 8.92 9.41 8.85 9.37 6.0M
2023-08-28 8.90 9.22 8.69 8.98 7.1M
2023-08-25 9.03 9.10 8.43 8.51 5.6M
2023-08-24 8.85 9.12 8.75 9.04 3.6M
2023-08-23 8.87 8.97 8.73 8.85 1.2M
2023-08-22 8.97 8.99 8.74 8.87 1.6M
2023-08-21 8.80 9.04 8.77 8.91 1.5M
2023-08-18 8.76 8.97 8.75 8.81 1.7M
2023-08-17 8.46 8.83 8.41 8.77 2.1M
2023-08-16 8.63 8.63 8.47 8.50 1.0M
2023-08-15 8.65 8.74 8.55 8.60 1.0M
2023-08-14 8.59 8.72 8.46 8.69 1.1M
2023-08-11 8.71 8.82 8.51 8.59 1.7M
2023-08-10 8.72 8.76 8.64 8.71 1.0M
2023-08-09 8.74 8.80 8.66 8.68 1.1M
2023-08-08 8.87 8.94 8.73 8.76 1.1M
2023-08-07 8.94 8.99 8.81 8.83 1.3M
2023-08-04 9.01 9.08 8.90 8.94 1.6M
2023-08-03 9.13 9.15 9.00 9.01 1.2M
2023-08-02 9.13 9.20 9.06 9.18 1.3M
2023-08-01 9.20 9.23 9.06 9.12 1.7M
2023-07-31 9.24 9.32 9.11 9.17 1.7M
2023-07-28 9.06 9.28 8.95 9.19 1.7M
2023-07-27 9.07 9.28 9.07 9.12 2.5M
2023-07-26 9.17 9.17 8.96 9.01 1.4M
2023-07-25 9.04 9.24 8.98 9.16 2.1M
2023-07-24 8.90 9.02 8.77 8.98 1.5M
2023-07-21 9.04 9.04 8.83 8.86 1.3M
2023-07-20 9.16 9.18 8.94 8.98 1.9M
2023-07-19 9.12 9.26 9.06 9.14 1.3M
2023-07-18 9.17 9.28 9.01 9.18 1.5M
2023-07-17 9.05 9.13 9.00 9.11 1.3M
2023-07-14 9.23 9.28 9.04 9.08 1.4M
2023-07-13 9.20 9.29 9.06 9.22 2.2M
2023-07-12 9.27 9.42 9.15 9.20 1.9M
2023-07-11 9.10 9.31 8.95 9.27 2.0M
2023-07-10 9.13 9.22 8.97 9.06 1.5M
2023-07-07 9.17 9.23 9.07 9.13 2.1M
2023-07-06 9.19 9.22 9.01 9.15 2.1M
2023-07-05 9.23 9.24 9.00 9.12 1.8M
2023-07-04 9.00 9.21 8.87 9.17 2.7M
2023-07-03 8.99 9.06 8.83 8.94 2.5M
2023-06-30 8.74 8.95 8.67 8.89 2.1M
2023-06-29 8.64 8.83 8.60 8.76 1.9M
2023-06-28 8.59 8.65 8.40 8.64 1.7M
2023-06-27 8.34 8.57 8.29 8.56 1.5M
2023-06-26 8.46 8.61 8.34 8.38 1.5M
2023-06-21 8.37 8.58 8.35 8.46 1.8M
2023-06-20 8.47 8.52 8.32 8.39 1.0M
2023-06-19 8.52 8.66 8.40 8.42 1.4M
2023-06-16 8.55 8.62 8.48 8.49 1.5M
2023-06-15 8.64 8.64 8.50 8.55 1.1M
2023-06-14 8.69 8.71 8.50 8.59 1.2M
2023-06-13 8.52 8.63 8.50 8.62 2.3M
2023-06-12 8.18 8.55 8.08 8.52 3.2M
2023-06-09 8.18 8.30 8.12 8.14 0.9M
2023-06-08 8.21 8.25 8.07 8.15 1.0M
2023-06-07 8.29 8.32 8.16 8.20 1.2M
2023-06-06 8.45 8.53 8.25 8.25 1.6M
2023-06-05 8.37 8.55 8.35 8.52 2.1M
2023-06-02 8.28 8.41 8.27 8.38 0.8M
2023-06-01 8.31 8.37 8.23 8.28 1.1M
2023-05-31 8.41 8.41 8.28 8.31 1.0M
2023-05-30 8.31 8.53 8.31 8.45 1.1M
2023-05-29 8.53 8.53 8.35 8.36 1.0M
2023-05-26 8.37 8.56 8.28 8.50 1.5M
2023-05-25 8.37 8.40 8.22 8.39 1.4M
2023-05-24 8.41 8.45 8.28 8.39 1.1M
2023-05-23 8.52 8.52 8.37 8.40 0.8M
2023-05-22 8.39 8.48 8.33 8.43 1.2M
2023-05-19 8.40 8.41 8.30 8.36 1.1M
2023-05-18 8.28 8.39 8.27 8.35 1.5M
2023-05-17 8.19 8.30 8.16 8.29 1.3M
2023-05-16 8.28 8.30 8.11 8.19 1.1M
2023-05-15 8.26 8.27 8.10 8.24 1.0M
2023-05-12 8.23 8.36 8.18 8.23 1.2M
2023-05-11 8.22 8.28 8.13 8.23 1.2M
2023-05-10 8.01 8.25 8.00 8.21 1.3M
2023-05-09 8.15 8.20 7.99 8.03 2.0M
2023-05-08 8.12 8.34 8.12 8.17 1.6M
2023-05-05 8.16 8.18 7.93 8.11 2.6M
2023-05-04 8.09 8.18 7.97 8.13 2.1M
2023-04-28 7.98 8.15 7.96 8.09 3.2M
2023-04-27 7.90 8.22 7.89 8.14 2.9M
2023-04-26 7.67 7.98 7.66 7.88 3.5M
2023-04-25 7.90 7.95 7.58 7.68 3.9M
2023-04-24 8.10 8.11 7.87 7.89 5.3M
2023-04-21 8.75 8.76 8.11 8.13 7.2M
2023-04-20 9.11 9.18 8.76 8.84 4.3M
2023-04-19 9.40 9.46 9.10 9.14 4.0M
2023-04-18 9.42 9.61 9.37 9.46 4.7M
2023-04-17 9.56 9.59 9.37 9.42 5.3M
2023-04-14 9.35 9.78 9.35 9.54 9.0M
2023-04-13 9.24 9.84 9.21 9.50 10.0M
2023-04-12 9.08 9.61 8.97 9.25 9.6M
2023-04-11 9.99 9.99 8.89 9.03 9.7M
2023-04-10 9.18 9.36 8.93 9.15 3.7M
2023-04-07 8.98 9.09 8.93 9.07 2.1M
2023-04-06 9.07 9.14 8.86 8.98 2.1M
2023-04-04 9.20 9.20 8.94 9.07 2.1M
2023-04-03 9.29 9.34 9.10 9.22 2.2M
2023-03-31 9.39 9.46 9.27 9.29 2.0M
2023-03-30 9.35 9.40 9.29 9.33 1.5M
2023-03-29 9.36 9.45 9.30 9.32 1.8M
2023-03-28 9.37 9.45 9.33 9.34 1.8M
2023-03-27 9.41 9.47 9.35 9.38 1.6M
2023-03-24 9.32 9.45 9.26 9.38 1.9M
2023-03-23 9.29 9.35 9.18 9.29 1.8M
2023-03-22 9.16 9.30 9.11 9.28 2.0M
2023-03-21 9.03 9.17 8.96 9.16 1.9M
2023-03-20 8.88 9.10 8.78 9.00 2.9M
2023-03-17 8.95 8.99 8.80 8.80 1.8M
2023-03-16 8.94 9.06 8.80 8.84 1.6M
2023-03-15 8.85 9.04 8.82 9.00 1.5M
2023-03-14 8.98 9.06 8.66 8.85 1.9M
2023-03-13 9.12 9.15 8.93 9.01 1.7M
2023-03-10 9.26 9.32 9.05 9.06 1.7M
2023-03-09 9.30 9.36 9.23 9.33 1.8M
2023-03-08 9.21 9.31 9.16 9.28 1.5M
2023-03-07 9.43 9.47 9.25 9.25 1.7M
2023-03-06 9.40 9.49 9.39 9.41 1.3M
2023-03-03 9.51 9.55 9.36 9.41 1.6M
2023-03-02 9.54 9.59 9.49 9.52 2.5M
2023-03-01 9.46 9.56 9.44 9.54 1.8M
2023-02-28 9.49 9.57 9.40 9.47 2.3M
2023-02-27 9.54 9.64 9.40 9.46 2.5M
2023-02-24 9.57 9.57 9.41 9.50 2.1M
2023-02-23 9.55 9.70 9.50 9.54 4.3M
2023-02-22 9.55 9.62 9.46 9.55 1.8M
2023-02-21 9.66 9.68 9.53 9.59 2.0M
2023-02-20 9.61 9.67 9.42 9.63 1.9M
2023-02-17 9.57 9.72 9.52 9.57 2.2M
2023-02-16 9.75 9.80 9.43 9.50 3.2M
2023-02-15 9.71 9.81 9.64 9.70 3.4M
2023-02-14 9.61 9.74 9.59 9.73 3.2M
2023-02-13 9.70 9.76 9.52 9.60 3.2M
2023-02-10 9.64 9.80 9.64 9.70 4.0M
2023-02-09 9.70 9.74 9.52 9.66 4.7M
2023-02-08 9.59 9.74 9.55 9.66 2.3M
2023-02-07 9.60 9.65 9.44 9.63 3.0M
2023-02-06 9.52 9.69 9.45 9.60 2.7M
2023-02-03 9.50 9.65 9.45 9.57 4.1M
2023-02-02 9.46 9.60 9.30 9.52 2.6M
2023-02-01 9.33 9.48 9.21 9.46 3.4M
2023-01-31 9.11 9.35 9.06 9.31 3.8M
2023-01-30 8.99 9.23 8.98 9.12 3.5M
2023-01-20 8.86 8.96 8.82 8.89 1.7M
2023-01-19 8.80 8.88 8.75 8.85 1.7M
2023-01-18 8.72 8.86 8.71 8.80 2.1M
2023-01-17 8.77 8.78 8.68 8.74 1.3M
2023-01-16 8.73 8.85 8.68 8.77 2.3M
2023-01-13 8.63 8.89 8.62 8.78 2.5M
2023-01-12 8.58 8.68 8.51 8.64 1.5M
2023-01-11 8.66 8.69 8.50 8.51 1.4M
2023-01-10 8.62 8.73 8.58 8.65 1.6M
2023-01-09 8.61 8.71 8.59 8.63 1.3M
2023-01-06 8.55 8.69 8.51 8.60 1.8M
2023-01-05 8.51 8.54 8.41 8.50 1.5M
2023-01-04 8.47 8.52 8.35 8.50 1.5M
2023-01-03 8.25 8.45 8.22 8.44 1.5M