山鹰纸业

600567
🏛️ 中国 →
1.80
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
09:30 1.80 1.81 1.79 1.81 9,425.0K
09:35 1.80 1.81 1.80 1.81 1,427.6K
09:40 1.81 1.81 1.80 1.80 2,126.0K
09:45 1.80 1.81 1.79 1.80 8,432.1K
09:50 1.80 1.80 1.79 1.79 5,806.7K
09:55 1.80 1.80 1.79 1.79 2,013.2K
10:00 1.79 1.81 1.79 1.80 3,364.6K
10:05 1.81 1.81 1.80 1.80 1,234.3K
10:10 1.81 1.82 1.81 1.82 11,190.5K
10:15 1.82 1.82 1.81 1.81 820.4K
10:20 1.81 1.82 1.81 1.81 529.2K
10:25 1.82 1.82 1.81 1.82 425.1K
10:30 1.82 1.82 1.81 1.82 477.0K
10:35 1.82 1.82 1.81 1.81 280.6K
10:40 1.82 1.82 1.81 1.81 487.2K
10:45 1.82 1.82 1.81 1.82 909.4K
10:50 1.82 1.82 1.81 1.81 1,199.6K
10:55 1.82 1.82 1.81 1.82 833.1K
11:00 1.81 1.82 1.81 1.82 397.7K
11:05 1.81 1.82 1.81 1.81 196.8K
11:10 1.82 1.82 1.81 1.82 443.6K
11:15 1.81 1.82 1.80 1.81 9,357.1K
11:20 1.81 1.81 1.80 1.80 633.7K
11:25 1.81 1.82 1.80 1.81 5,400.3K
13:00 1.82 1.82 1.80 1.81 1,991.1K
13:05 1.80 1.81 1.80 1.81 801.1K
13:10 1.81 1.81 1.80 1.81 320.3K
13:15 1.81 1.81 1.80 1.81 1,749.6K
13:20 1.81 1.81 1.80 1.80 402.5K
13:25 1.81 1.81 1.80 1.80 333.9K
13:30 1.80 1.81 1.80 1.81 666.4K
13:35 1.80 1.81 1.80 1.80 454.9K
13:40 1.81 1.81 1.80 1.80 520.4K
13:45 1.81 1.81 1.80 1.80 462.2K
13:50 1.81 1.81 1.80 1.80 1,447.1K
13:55 1.80 1.81 1.80 1.80 367.1K
14:00 1.80 1.81 1.80 1.80 715.1K
14:05 1.81 1.81 1.80 1.81 791.0K
14:10 1.80 1.81 1.80 1.81 1,020.7K
14:15 1.80 1.81 1.80 1.80 488.5K
14:20 1.81 1.81 1.80 1.81 919.9K
14:25 1.80 1.81 1.79 1.80 13,201.8K
14:30 1.79 1.80 1.79 1.80 2,030.0K
14:35 1.79 1.80 1.79 1.80 1,957.7K
14:40 1.80 1.80 1.79 1.80 1,422.2K
14:45 1.80 1.80 1.79 1.80 2,289.3K
14:50 1.80 1.80 1.79 1.80 1,469.6K
14:55 1.79 1.80 1.79 1.79 1,659.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 1.80 1.81 1.76 1.80 112.8M
2025-09-26 1.80 1.82 1.79 1.79 106.6M
2025-09-25 1.82 1.84 1.79 1.80 146.2M
2025-09-24 1.81 1.83 1.80 1.82 125.3M
2025-09-23 1.87 1.88 1.77 1.82 283.8M
2025-09-22 1.91 1.92 1.86 1.87 271.6M
2025-09-19 2.05 2.07 1.90 1.92 438.0M
2025-09-18 2.04 2.10 2.03 2.05 364.3M
2025-09-17 2.08 2.09 2.01 2.05 277.2M
2025-09-16 2.03 2.07 2.01 2.06 348.9M
2025-09-15 1.96 2.06 1.96 2.03 469.8M
2025-09-12 1.89 1.97 1.88 1.95 502.7M
2025-09-11 1.88 1.89 1.86 1.89 119.4M
2025-09-10 1.88 1.90 1.87 1.88 94.9M
2025-09-09 1.88 1.90 1.87 1.88 136.0M
2025-09-08 1.86 1.89 1.86 1.88 109.7M
2025-09-05 1.86 1.87 1.85 1.87 92.6M
2025-09-04 1.88 1.88 1.85 1.86 104.8M
2025-09-03 1.91 1.91 1.86 1.87 132.8M
2025-09-02 1.88 1.91 1.87 1.91 171.5M
2025-09-01 1.87 1.90 1.86 1.88 105.7M
2025-08-29 1.88 1.89 1.87 1.87 70.2M
2025-08-28 1.89 1.91 1.85 1.88 192.0M
2025-08-27 1.93 1.94 1.89 1.89 209.8M
2025-08-26 1.93 1.94 1.92 1.93 135.4M
2025-08-25 1.91 1.94 1.91 1.94 249.7M
2025-08-22 1.91 1.92 1.90 1.91 144.3M
2025-08-21 1.92 1.93 1.91 1.92 126.9M
2025-08-20 1.92 1.93 1.90 1.92 151.3M
2025-08-19 1.92 1.93 1.91 1.93 140.2M
2025-08-18 1.91 1.93 1.91 1.92 168.4M
2025-08-15 1.88 1.99 1.88 1.92 479.0M
2025-08-14 1.90 1.91 1.88 1.88 120.6M
2025-08-13 1.89 1.91 1.88 1.90 123.7M
2025-08-12 1.90 1.91 1.88 1.89 103.4M
2025-08-11 1.91 1.92 1.90 1.90 106.9M
2025-08-08 1.91 1.93 1.91 1.91 97.4M
2025-08-07 1.91 1.92 1.90 1.91 107.9M
2025-08-06 1.92 1.92 1.90 1.92 180.6M
2025-08-05 1.92 1.94 1.91 1.92 194.8M
2025-08-04 1.93 1.94 1.90 1.91 201.3M
2025-08-01 1.99 2.03 1.93 1.95 404.9M
2025-07-31 1.92 1.92 1.88 1.89 143.3M
2025-07-30 1.92 1.94 1.91 1.92 89.6M
2025-07-29 1.94 1.95 1.91 1.92 113.2M
2025-07-28 1.95 1.95 1.92 1.93 107.1M
2025-07-25 1.99 2.00 1.94 1.95 127.4M
2025-07-24 1.94 1.99 1.93 1.98 195.2M
2025-07-23 1.92 1.96 1.91 1.94 216.1M
2025-07-22 1.90 1.93 1.88 1.92 179.9M
2025-07-21 1.87 1.91 1.86 1.90 118.1M
2025-07-18 1.88 1.89 1.86 1.87 74.3M
2025-07-17 1.89 1.90 1.87 1.88 83.7M
2025-07-16 1.90 1.92 1.88 1.89 94.1M
2025-07-15 1.93 1.94 1.88 1.91 172.5M
2025-07-14 1.93 1.96 1.92 1.94 151.3M
2025-07-11 1.95 1.96 1.92 1.93 137.2M
2025-07-10 1.95 1.96 1.94 1.95 77.1M
2025-07-09 1.93 1.98 1.93 1.95 104.6M
2025-07-08 1.91 1.94 1.90 1.94 103.8M
2025-07-07 1.90 1.92 1.89 1.92 87.6M
2025-07-04 1.89 1.91 1.89 1.89 68.9M
2025-07-03 1.90 1.92 1.89 1.90 116.3M
2025-07-02 1.90 1.91 1.88 1.90 86.1M
2025-07-01 1.91 1.93 1.89 1.91 56.3M
2025-06-30 1.90 1.91 1.87 1.90 83.7M
2025-06-27 1.89 1.91 1.88 1.89 94.8M
2025-06-26 1.90 1.94 1.89 1.89 151.3M
2025-06-25 1.93 2.02 1.89 1.92 366.5M
2025-06-24 1.81 1.85 1.80 1.84 86.2M
2025-06-23 1.79 1.82 1.77 1.81 45.9M
2025-06-20 1.79 1.84 1.79 1.80 87.9M
2025-06-19 1.79 1.81 1.77 1.79 74.3M
2025-06-18 1.82 1.83 1.79 1.79 62.4M
2025-06-17 1.84 1.85 1.81 1.82 66.3M
2025-06-16 1.81 1.85 1.81 1.84 83.6M
2025-06-13 1.85 1.86 1.81 1.82 98.5M
2025-06-12 1.89 1.90 1.85 1.85 93.0M
2025-06-11 1.89 1.91 1.88 1.89 76.9M
2025-06-10 1.95 1.96 1.88 1.90 154.7M
2025-06-09 1.90 1.99 1.90 1.95 207.7M
2025-06-06 1.87 1.91 1.86 1.89 108.7M
2025-06-05 1.85 1.91 1.84 1.87 158.8M
2025-06-04 1.83 1.86 1.81 1.85 87.7M
2025-06-03 1.79 1.89 1.79 1.83 140.7M
2025-05-30 1.79 1.82 1.77 1.79 136.0M
2025-05-29 1.71 1.80 1.71 1.79 149.7M
2025-05-28 1.73 1.74 1.70 1.72 53.9M
2025-05-27 1.74 1.75 1.72 1.73 40.6M
2025-05-26 1.73 1.75 1.72 1.74 43.1M
2025-05-23 1.75 1.78 1.72 1.73 77.4M
2025-05-22 1.78 1.81 1.74 1.74 106.4M
2025-05-21 1.78 1.80 1.75 1.79 104.3M
2025-05-20 1.78 1.80 1.76 1.78 77.5M
2025-05-19 1.71 1.79 1.70 1.78 183.1M
2025-05-16 1.72 1.73 1.70 1.71 43.9M
2025-05-15 1.74 1.75 1.72 1.72 49.3M
2025-05-14 1.73 1.75 1.72 1.74 70.1M
2025-05-13 1.75 1.77 1.73 1.74 69.5M
2025-05-12 1.74 1.75 1.71 1.74 78.6M
2025-05-09 1.74 1.78 1.73 1.73 83.4M
2025-05-08 1.74 1.77 1.73 1.74 67.8M
2025-05-07 1.72 1.77 1.72 1.75 121.5M
2025-05-06 1.69 1.72 1.68 1.72 81.0M
2025-04-30 1.69 1.71 1.68 1.68 68.1M
2025-04-29 1.71 1.74 1.69 1.69 67.9M
2025-04-28 1.68 1.73 1.65 1.72 114.8M
2025-04-25 1.66 1.70 1.66 1.68 73.8M
2025-04-24 1.66 1.68 1.65 1.67 62.0M
2025-04-23 1.67 1.69 1.65 1.66 63.2M
2025-04-22 1.66 1.70 1.65 1.67 90.6M
2025-04-21 1.63 1.68 1.62 1.67 97.0M
2025-04-18 1.64 1.64 1.62 1.63 37.5M
2025-04-17 1.62 1.65 1.61 1.63 49.3M
2025-04-16 1.65 1.65 1.61 1.63 53.7M
2025-04-15 1.66 1.67 1.64 1.65 48.0M
2025-04-14 1.67 1.68 1.66 1.66 75.1M
2025-04-11 1.63 1.69 1.62 1.66 99.0M
2025-04-10 1.65 1.67 1.63 1.65 101.6M
2025-04-09 1.58 1.64 1.50 1.62 123.0M
2025-04-08 1.60 1.64 1.58 1.61 121.9M
2025-04-07 1.72 1.72 1.61 1.61 174.5M
2025-04-03 1.78 1.82 1.76 1.79 106.4M
2025-04-02 1.79 1.82 1.78 1.80 89.3M
2025-04-01 1.75 1.81 1.75 1.79 119.0M
2025-03-31 1.75 1.80 1.73 1.76 95.9M
2025-03-28 1.80 1.81 1.76 1.76 89.0M
2025-03-27 1.82 1.88 1.80 1.80 133.3M
2025-03-26 1.81 1.83 1.78 1.83 166.5M
2025-03-25 1.73 1.84 1.73 1.83 319.3M
2025-03-24 1.69 1.74 1.66 1.73 154.8M
2025-03-21 1.71 1.73 1.69 1.69 91.3M
2025-03-20 1.70 1.73 1.70 1.71 83.8M
2025-03-19 1.71 1.72 1.69 1.70 55.3M
2025-03-18 1.73 1.74 1.70 1.71 64.8M
2025-03-17 1.71 1.74 1.70 1.73 117.1M
2025-03-14 1.68 1.71 1.67 1.71 87.2M
2025-03-13 1.69 1.70 1.66 1.68 93.8M
2025-03-12 1.70 1.71 1.68 1.69 68.6M
2025-03-11 1.69 1.70 1.68 1.70 66.6M
2025-03-10 1.72 1.73 1.70 1.70 55.5M
2025-03-07 1.73 1.74 1.71 1.72 83.8M
2025-03-06 1.70 1.73 1.68 1.73 83.2M
2025-03-05 1.71 1.71 1.68 1.69 69.3M
2025-03-04 1.70 1.71 1.69 1.71 53.3M
2025-03-03 1.72 1.73 1.69 1.70 93.3M
2025-02-28 1.75 1.76 1.71 1.71 108.3M
2025-02-27 1.76 1.77 1.73 1.75 87.9M
2025-02-26 1.73 1.77 1.72 1.76 98.2M
2025-02-25 1.74 1.75 1.72 1.72 91.7M
2025-02-24 1.72 1.77 1.72 1.75 134.4M
2025-02-21 1.74 1.75 1.71 1.73 94.5M
2025-02-20 1.73 1.75 1.72 1.74 78.7M
2025-02-19 1.74 1.74 1.72 1.74 90.7M
2025-02-18 1.80 1.80 1.73 1.74 144.0M
2025-02-17 1.78 1.83 1.77 1.80 158.3M
2025-02-14 1.83 1.83 1.76 1.77 158.1M
2025-02-13 1.78 1.85 1.77 1.83 187.5M
2025-02-12 1.78 1.80 1.76 1.78 103.3M
2025-02-11 1.79 1.80 1.76 1.78 96.8M
2025-02-10 1.77 1.81 1.77 1.80 116.4M
2025-02-07 1.74 1.80 1.73 1.77 150.9M
2025-02-06 1.70 1.75 1.68 1.75 123.0M
2025-02-05 1.69 1.71 1.68 1.70 64.0M
2025-01-27 1.70 1.74 1.69 1.69 87.0M
2025-01-24 1.69 1.71 1.68 1.70 93.9M
2025-01-23 1.73 1.75 1.70 1.70 94.8M
2025-01-22 1.74 1.74 1.70 1.71 72.3M
2025-01-21 1.77 1.78 1.72 1.75 108.7M
2025-01-20 1.78 1.80 1.69 1.77 229.2M
2025-01-17 1.84 1.85 1.81 1.83 77.7M
2025-01-16 1.84 1.89 1.83 1.85 112.5M
2025-01-15 1.85 1.86 1.81 1.84 95.6M
2025-01-14 1.77 1.85 1.76 1.85 135.7M
2025-01-13 1.72 1.78 1.70 1.77 102.9M
2025-01-10 1.83 1.84 1.76 1.76 124.0M
2025-01-09 1.83 1.85 1.81 1.83 103.6M
2025-01-08 1.85 1.87 1.79 1.85 146.2M
2025-01-07 1.84 1.87 1.82 1.87 122.9M
2025-01-06 1.84 1.87 1.80 1.83 129.9M
2025-01-03 1.95 1.96 1.85 1.85 169.1M
2025-01-02 1.95 2.01 1.93 1.94 180.8M