金隅集团

601992
🏛️ 中国 →
1.65
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 1.69 1.72 1.68 1.70 27,506.7K
09:35 1.70 1.71 1.70 1.70 4,454.6K
09:40 1.70 1.72 1.70 1.70 6,498.7K
09:45 1.70 1.71 1.70 1.71 669.0K
09:50 1.70 1.71 1.70 1.71 2,228.8K
09:55 1.70 1.70 1.69 1.70 4,184.1K
10:00 1.70 1.70 1.68 1.69 3,557.1K
10:05 1.69 1.69 1.67 1.67 5,461.1K
10:10 1.67 1.68 1.67 1.68 868.8K
10:15 1.67 1.68 1.67 1.67 418.8K
10:20 1.67 1.68 1.67 1.67 1,104.0K
10:25 1.68 1.68 1.67 1.67 1,012.4K
10:30 1.67 1.69 1.67 1.68 3,068.5K
10:35 1.68 1.69 1.67 1.68 1,128.7K
10:40 1.68 1.68 1.67 1.67 1,070.2K
10:45 1.67 1.68 1.67 1.68 692.9K
10:50 1.68 1.68 1.67 1.68 296.7K
10:55 1.67 1.68 1.67 1.67 236.7K
11:00 1.68 1.68 1.67 1.67 131.4K
11:05 1.67 1.68 1.67 1.67 156.7K
11:10 1.68 1.68 1.67 1.67 1,206.0K
11:15 1.67 1.68 1.67 1.67 147.3K
11:20 1.67 1.68 1.67 1.68 235.6K
11:25 1.68 1.68 1.67 1.68 1,496.8K
13:00 1.67 1.68 1.66 1.67 2,262.6K
13:05 1.66 1.67 1.66 1.66 601.5K
13:10 1.66 1.67 1.65 1.66 5,451.0K
13:15 1.66 1.67 1.65 1.66 654.3K
13:20 1.66 1.66 1.65 1.66 423.9K
13:25 1.66 1.66 1.65 1.66 209.3K
13:30 1.66 1.66 1.65 1.66 1,301.5K
13:35 1.67 1.67 1.66 1.67 1,019.7K
13:40 1.66 1.67 1.66 1.66 160.3K
13:45 1.66 1.67 1.66 1.66 130.0K
13:50 1.66 1.67 1.66 1.66 105.0K
13:55 1.66 1.67 1.66 1.67 819.3K
14:00 1.66 1.67 1.66 1.66 529.8K
14:05 1.66 1.67 1.66 1.66 194.7K
14:10 1.66 1.67 1.65 1.66 4,335.3K
14:15 1.66 1.67 1.66 1.67 165.5K
14:20 1.67 1.67 1.66 1.66 190.3K
14:25 1.66 1.67 1.66 1.67 236.2K
14:30 1.66 1.67 1.66 1.66 590.0K
14:35 1.66 1.67 1.65 1.65 2,544.4K
14:40 1.66 1.66 1.65 1.66 1,289.2K
14:45 1.66 1.66 1.65 1.66 669.3K
14:50 1.65 1.66 1.65 1.65 3,528.0K
14:55 1.65 1.67 1.65 1.66 1,221.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 1.65 1.66 1.62 1.65 63.8M
2025-09-26 1.64 1.67 1.64 1.65 61.6M
2025-09-25 1.68 1.73 1.65 1.66 97.5M
2025-09-24 1.66 1.68 1.65 1.67 57.3M
2025-09-23 1.70 1.71 1.63 1.67 88.0M
2025-09-22 1.72 1.73 1.67 1.71 91.8M
2025-09-19 1.79 1.79 1.70 1.73 121.5M
2025-09-18 1.78 1.87 1.76 1.79 206.6M
2025-09-17 1.78 1.79 1.74 1.77 107.9M
2025-09-16 1.73 1.80 1.73 1.78 145.0M
2025-09-15 1.69 1.76 1.68 1.73 142.0M
2025-09-12 1.64 1.71 1.63 1.68 152.8M
2025-09-11 1.63 1.64 1.61 1.64 49.3M
2025-09-10 1.62 1.64 1.62 1.63 42.3M
2025-09-09 1.61 1.64 1.60 1.63 58.1M
2025-09-08 1.61 1.64 1.60 1.61 66.1M
2025-09-05 1.61 1.61 1.58 1.60 60.2M
2025-09-04 1.61 1.62 1.59 1.60 57.0M
2025-09-03 1.65 1.66 1.61 1.61 67.4M
2025-09-02 1.65 1.68 1.63 1.65 69.2M
2025-09-01 1.64 1.67 1.61 1.65 84.0M
2025-08-29 1.65 1.67 1.62 1.63 63.8M
2025-08-28 1.65 1.67 1.61 1.65 95.5M
2025-08-27 1.72 1.72 1.65 1.66 93.3M
2025-08-26 1.69 1.72 1.67 1.71 86.8M
2025-08-25 1.68 1.73 1.67 1.69 164.7M
2025-08-22 1.65 1.68 1.63 1.68 77.1M
2025-08-21 1.64 1.66 1.63 1.65 61.6M
2025-08-20 1.63 1.64 1.61 1.64 56.4M
2025-08-19 1.63 1.64 1.62 1.63 49.8M
2025-08-18 1.62 1.64 1.61 1.62 51.5M
2025-08-15 1.61 1.63 1.61 1.62 41.7M
2025-08-14 1.64 1.65 1.60 1.61 49.1M
2025-08-13 1.65 1.66 1.63 1.64 48.0M
2025-08-12 1.67 1.68 1.64 1.66 46.7M
2025-08-11 1.65 1.68 1.64 1.67 85.9M
2025-08-08 1.61 1.64 1.61 1.63 57.7M
2025-08-07 1.62 1.63 1.61 1.62 51.9M
2025-08-06 1.60 1.62 1.59 1.61 50.6M
2025-08-05 1.60 1.62 1.59 1.60 63.2M
2025-08-04 1.59 1.60 1.58 1.60 38.3M
2025-08-01 1.60 1.61 1.59 1.60 44.8M
2025-07-31 1.65 1.65 1.59 1.60 108.6M
2025-07-30 1.66 1.68 1.64 1.65 88.9M
2025-07-29 1.66 1.68 1.64 1.66 90.3M
2025-07-28 1.70 1.70 1.65 1.66 78.4M
2025-07-25 1.75 1.75 1.69 1.70 112.0M
2025-07-24 1.74 1.79 1.70 1.74 171.0M
2025-07-23 1.80 1.82 1.72 1.73 221.5M
2025-07-22 1.78 1.81 1.69 1.80 353.7M
2025-07-21 1.61 1.73 1.61 1.73 287.9M
2025-07-18 1.57 1.58 1.56 1.57 32.4M
2025-07-17 1.56 1.58 1.55 1.57 40.3M
2025-07-16 1.57 1.58 1.54 1.56 45.6M
2025-07-15 1.60 1.60 1.55 1.57 65.2M
2025-07-14 1.62 1.63 1.60 1.61 55.9M
2025-07-11 1.63 1.65 1.61 1.63 79.0M
2025-07-10 1.58 1.64 1.58 1.62 66.0M
2025-07-09 1.58 1.60 1.57 1.58 59.8M
2025-07-08 1.60 1.62 1.59 1.61 40.2M
2025-07-07 1.58 1.62 1.57 1.61 51.9M
2025-07-04 1.59 1.63 1.58 1.59 66.7M
2025-07-03 1.58 1.61 1.57 1.59 68.2M
2025-07-02 1.52 1.66 1.51 1.60 136.8M
2025-07-01 1.52 1.53 1.51 1.52 23.0M
2025-06-30 1.52 1.53 1.52 1.52 15.0M
2025-06-27 1.51 1.53 1.50 1.52 30.6M
2025-06-26 1.51 1.52 1.50 1.51 31.3M
2025-06-25 1.50 1.52 1.49 1.52 41.6M
2025-06-24 1.49 1.51 1.48 1.50 50.6M
2025-06-23 1.47 1.50 1.46 1.49 32.8M
2025-06-20 1.48 1.49 1.47 1.48 25.8M
2025-06-19 1.51 1.51 1.48 1.48 20.3M
2025-06-18 1.51 1.52 1.50 1.50 30.6M
2025-06-17 1.52 1.53 1.51 1.52 26.7M
2025-06-16 1.52 1.53 1.51 1.53 42.5M
2025-06-13 1.54 1.54 1.52 1.52 62.3M
2025-06-12 1.55 1.55 1.53 1.54 34.6M
2025-06-11 1.54 1.56 1.54 1.55 33.5M
2025-06-10 1.56 1.57 1.54 1.54 43.5M
2025-06-09 1.55 1.56 1.54 1.56 31.6M
2025-06-06 1.55 1.56 1.54 1.56 16.2M
2025-06-05 1.55 1.56 1.54 1.55 21.3M
2025-06-04 1.54 1.55 1.53 1.55 18.3M
2025-06-03 1.54 1.55 1.53 1.54 25.7M
2025-05-30 1.54 1.55 1.53 1.54 25.7M
2025-05-29 1.53 1.55 1.52 1.55 24.8M
2025-05-28 1.54 1.54 1.52 1.53 16.7M
2025-05-27 1.54 1.54 1.53 1.54 18.6M
2025-05-26 1.54 1.55 1.53 1.54 23.4M
2025-05-23 1.56 1.57 1.54 1.54 30.1M
2025-05-22 1.57 1.57 1.56 1.56 19.3M
2025-05-21 1.57 1.58 1.56 1.57 24.7M
2025-05-20 1.59 1.59 1.56 1.57 43.7M
2025-05-19 1.56 1.59 1.55 1.58 56.2M
2025-05-16 1.57 1.58 1.56 1.56 19.5M
2025-05-15 1.57 1.58 1.56 1.57 26.0M
2025-05-14 1.56 1.58 1.56 1.58 34.9M
2025-05-13 1.57 1.58 1.56 1.57 25.1M
2025-05-12 1.56 1.57 1.55 1.56 23.5M
2025-05-09 1.57 1.58 1.55 1.56 23.9M
2025-05-08 1.57 1.58 1.56 1.57 23.5M
2025-05-07 1.57 1.60 1.56 1.57 43.6M
2025-05-06 1.54 1.56 1.53 1.56 28.8M
2025-04-30 1.56 1.57 1.53 1.53 49.5M
2025-04-29 1.56 1.58 1.55 1.56 23.1M
2025-04-28 1.58 1.58 1.55 1.56 36.0M
2025-04-25 1.56 1.59 1.56 1.58 42.3M
2025-04-24 1.58 1.58 1.56 1.56 19.9M
2025-04-23 1.58 1.59 1.56 1.57 26.1M
2025-04-22 1.58 1.59 1.56 1.58 21.9M
2025-04-21 1.56 1.59 1.56 1.58 25.6M
2025-04-18 1.57 1.58 1.55 1.57 29.1M
2025-04-17 1.53 1.59 1.52 1.57 54.7M
2025-04-16 1.55 1.56 1.51 1.54 37.3M
2025-04-15 1.57 1.57 1.55 1.55 25.0M
2025-04-14 1.57 1.58 1.56 1.57 36.3M
2025-04-11 1.57 1.58 1.55 1.56 33.6M
2025-04-10 1.56 1.59 1.54 1.58 60.2M
2025-04-09 1.50 1.55 1.45 1.55 67.7M
2025-04-08 1.47 1.52 1.46 1.52 70.4M
2025-04-07 1.61 1.61 1.48 1.48 73.9M
2025-04-03 1.62 1.65 1.62 1.64 39.5M
2025-04-02 1.64 1.66 1.63 1.63 34.4M
2025-04-01 1.62 1.65 1.61 1.65 36.3M
2025-03-31 1.64 1.65 1.61 1.62 45.7M
2025-03-28 1.67 1.68 1.64 1.64 38.2M
2025-03-27 1.68 1.68 1.65 1.67 39.7M
2025-03-26 1.65 1.68 1.64 1.68 45.0M
2025-03-25 1.65 1.66 1.63 1.66 30.0M
2025-03-24 1.67 1.67 1.63 1.64 47.4M
2025-03-21 1.68 1.70 1.66 1.67 54.2M
2025-03-20 1.67 1.70 1.67 1.68 41.7M
2025-03-19 1.69 1.70 1.67 1.67 32.4M
2025-03-18 1.71 1.71 1.68 1.70 44.2M
2025-03-17 1.68 1.71 1.68 1.70 64.2M
2025-03-14 1.65 1.68 1.64 1.68 46.7M
2025-03-13 1.66 1.67 1.64 1.65 35.5M
2025-03-12 1.67 1.68 1.65 1.66 36.3M
2025-03-11 1.67 1.68 1.65 1.67 42.0M
2025-03-10 1.69 1.71 1.67 1.68 45.3M
2025-03-07 1.71 1.71 1.68 1.69 34.7M
2025-03-06 1.68 1.72 1.67 1.71 61.6M
2025-03-05 1.69 1.69 1.66 1.68 37.5M
2025-03-04 1.68 1.69 1.66 1.69 41.2M
2025-03-03 1.69 1.71 1.68 1.69 53.5M
2025-02-28 1.70 1.72 1.68 1.69 52.8M
2025-02-27 1.73 1.75 1.69 1.71 55.5M
2025-02-26 1.68 1.73 1.68 1.73 58.2M
2025-02-25 1.71 1.72 1.68 1.69 49.4M
2025-02-24 1.69 1.74 1.69 1.71 56.7M
2025-02-21 1.69 1.71 1.68 1.69 37.3M
2025-02-20 1.70 1.71 1.68 1.70 33.4M
2025-02-19 1.70 1.71 1.69 1.70 35.4M
2025-02-18 1.72 1.73 1.68 1.69 52.7M
2025-02-17 1.72 1.75 1.70 1.73 55.0M
2025-02-14 1.74 1.75 1.71 1.71 48.6M
2025-02-13 1.73 1.77 1.72 1.75 77.6M
2025-02-12 1.71 1.73 1.68 1.73 53.8M
2025-02-11 1.74 1.75 1.69 1.71 49.3M
2025-02-10 1.71 1.76 1.71 1.74 69.3M
2025-02-07 1.66 1.73 1.65 1.71 77.3M
2025-02-06 1.66 1.67 1.63 1.66 54.6M
2025-02-05 1.68 1.69 1.66 1.67 48.9M
2025-01-27 1.67 1.74 1.66 1.67 67.0M
2025-01-24 1.68 1.69 1.63 1.66 71.8M
2025-01-23 1.70 1.74 1.69 1.70 57.5M
2025-01-22 1.70 1.71 1.67 1.69 43.9M
2025-01-21 1.71 1.75 1.70 1.71 54.7M
2025-01-20 1.72 1.74 1.69 1.72 44.9M
2025-01-17 1.73 1.74 1.70 1.72 39.5M
2025-01-16 1.72 1.78 1.71 1.74 66.9M
2025-01-15 1.73 1.73 1.69 1.71 43.3M
2025-01-14 1.67 1.73 1.67 1.72 52.2M
2025-01-13 1.63 1.69 1.61 1.68 58.2M
2025-01-10 1.70 1.71 1.64 1.64 45.4M
2025-01-09 1.69 1.71 1.67 1.70 46.3M
2025-01-08 1.70 1.71 1.65 1.70 52.2M
2025-01-07 1.68 1.71 1.66 1.70 44.9M
2025-01-06 1.67 1.70 1.65 1.68 52.1M
2025-01-03 1.74 1.74 1.67 1.69 70.5M
2025-01-02 1.78 1.81 1.72 1.74 64.7M