滨化股份

601678
🏛️ 中国 →
4.14
最后更新: 2025-09-30
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 4.21 4.21 4.17 4.17 1,108.4K
09:35 4.16 4.18 4.16 4.16 2,112.0K
09:40 4.16 4.17 4.15 4.16 1,258.2K
09:45 4.16 4.16 4.15 4.16 334.8K
09:50 4.16 4.16 4.14 4.14 1,546.8K
09:55 4.14 4.15 4.13 4.13 769.1K
10:00 4.13 4.14 4.12 4.14 1,719.4K
10:05 4.13 4.15 4.13 4.14 902.3K
10:10 4.14 4.16 4.14 4.15 341.4K
10:15 4.15 4.15 4.14 4.15 193.8K
10:20 4.14 4.15 4.14 4.15 160.9K
10:25 4.15 4.16 4.14 4.16 581.4K
10:30 4.16 4.17 4.15 4.16 554.0K
10:35 4.15 4.16 4.15 4.15 400.7K
10:40 4.16 4.16 4.15 4.15 182.0K
10:45 4.16 4.16 4.14 4.15 381.8K
10:50 4.15 4.15 4.14 4.15 72.8K
10:55 4.15 4.15 4.14 4.15 106.8K
11:00 4.15 4.15 4.14 4.15 66.8K
11:05 4.14 4.15 4.14 4.15 111.0K
11:10 4.14 4.15 4.13 4.14 770.5K
11:15 4.13 4.14 4.13 4.13 171.7K
11:20 4.14 4.14 4.13 4.14 139.0K
11:25 4.14 4.14 4.13 4.13 219.0K
13:00 4.14 4.15 4.13 4.14 614.6K
13:05 4.13 4.15 4.13 4.14 380.2K
13:10 4.14 4.15 4.14 4.14 345.0K
13:15 4.14 4.15 4.13 4.14 140.1K
13:20 4.14 4.14 4.13 4.13 203.4K
13:25 4.14 4.14 4.13 4.13 198.6K
13:30 4.14 4.14 4.13 4.13 317.8K
13:35 4.13 4.14 4.13 4.14 257.9K
13:40 4.13 4.14 4.13 4.13 1,119.0K
13:45 4.13 4.14 4.13 4.13 166.4K
13:50 4.14 4.14 4.13 4.13 77.5K
13:55 4.13 4.14 4.13 4.14 115.3K
14:00 4.13 4.14 4.13 4.13 59.0K
14:05 4.13 4.14 4.12 4.13 984.5K
14:10 4.14 4.14 4.13 4.13 71.7K
14:15 4.13 4.14 4.13 4.14 138.1K
14:20 4.14 4.14 4.13 4.14 74.3K
14:25 4.14 4.14 4.13 4.13 69.7K
14:30 4.14 4.15 4.13 4.15 544.2K
14:35 4.14 4.15 4.14 4.15 93.5K
14:40 4.15 4.15 4.14 4.14 192.0K
14:45 4.14 4.15 4.14 4.14 322.2K
14:50 4.14 4.15 4.14 4.15 401.7K
14:55 4.14 4.15 4.13 4.13 563.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 4.14 4.16 4.12 4.14 15.7M
2025-09-29 4.07 4.16 4.03 4.15 25.4M
2025-09-26 4.06 4.12 4.05 4.08 19.3M
2025-09-25 4.08 4.13 4.06 4.06 20.5M
2025-09-24 4.05 4.10 4.03 4.10 22.2M
2025-09-23 4.14 4.15 4.03 4.07 31.6M
2025-09-22 4.20 4.21 4.12 4.14 21.9M
2025-09-19 4.21 4.23 4.18 4.21 25.5M
2025-09-18 4.31 4.39 4.18 4.21 50.3M
2025-09-17 4.32 4.34 4.26 4.31 28.3M
2025-09-16 4.35 4.37 4.26 4.31 29.7M
2025-09-15 4.38 4.41 4.31 4.32 31.1M
2025-09-12 4.35 4.38 4.28 4.35 48.5M
2025-09-11 4.28 4.34 4.27 4.34 39.1M
2025-09-10 4.28 4.29 4.21 4.25 29.9M
2025-09-09 4.33 4.37 4.27 4.30 38.1M
2025-09-08 4.24 4.36 4.21 4.34 51.0M
2025-09-05 4.28 4.42 4.22 4.25 59.9M
2025-09-04 4.13 4.19 4.12 4.17 33.0M
2025-09-03 4.19 4.21 4.11 4.13 29.8M
2025-09-02 4.23 4.23 4.12 4.17 49.7M
2025-09-01 4.28 4.28 4.21 4.23 52.1M
2025-08-29 4.42 4.43 4.23 4.28 93.3M
2025-08-28 4.46 4.51 4.39 4.51 41.9M
2025-08-27 4.58 4.61 4.46 4.48 47.6M
2025-08-26 4.48 4.61 4.47 4.58 52.9M
2025-08-25 4.48 4.53 4.46 4.50 41.1M
2025-08-22 4.45 4.47 4.40 4.46 34.4M
2025-08-21 4.45 4.50 4.43 4.47 42.5M
2025-08-20 4.35 4.44 4.33 4.44 39.8M
2025-08-19 4.36 4.38 4.33 4.36 26.4M
2025-08-18 4.40 4.42 4.35 4.36 33.7M
2025-08-15 4.32 4.41 4.31 4.38 29.1M
2025-08-14 4.42 4.43 4.32 4.32 31.2M
2025-08-13 4.44 4.45 4.40 4.41 25.0M
2025-08-12 4.46 4.47 4.40 4.43 22.8M
2025-08-11 4.41 4.48 4.38 4.46 29.7M
2025-08-08 4.34 4.42 4.34 4.40 27.1M
2025-08-07 4.41 4.42 4.30 4.34 46.9M
2025-08-06 4.41 4.48 4.38 4.46 27.4M
2025-08-05 4.39 4.42 4.38 4.41 22.5M
2025-08-04 4.38 4.41 4.35 4.39 23.1M
2025-08-01 4.41 4.48 4.39 4.39 38.9M
2025-07-31 4.50 4.53 4.36 4.39 60.6M
2025-07-30 4.54 4.75 4.52 4.54 75.1M
2025-07-29 4.53 4.54 4.41 4.48 42.2M
2025-07-28 4.58 4.59 4.49 4.52 36.2M
2025-07-25 4.64 4.71 4.58 4.60 51.4M
2025-07-24 4.50 4.63 4.48 4.63 55.7M
2025-07-23 4.56 4.57 4.50 4.51 34.2M
2025-07-22 4.46 4.56 4.40 4.55 54.5M
2025-07-21 4.40 4.53 4.38 4.45 50.7M
2025-07-18 4.31 4.39 4.31 4.38 29.3M
2025-07-17 4.29 4.31 4.27 4.30 22.1M
2025-07-16 4.38 4.38 4.28 4.29 38.9M
2025-07-15 4.42 4.45 4.33 4.37 43.5M
2025-07-14 4.38 4.48 4.36 4.43 44.1M
2025-07-11 4.31 4.39 4.31 4.37 46.6M
2025-07-10 4.23 4.35 4.23 4.34 46.9M
2025-07-09 4.27 4.27 4.22 4.23 22.4M
2025-07-08 4.21 4.27 4.19 4.27 31.5M
2025-07-07 4.22 4.23 4.19 4.20 16.8M
2025-07-04 4.26 4.26 4.20 4.22 20.8M
2025-07-03 4.24 4.28 4.21 4.25 26.2M
2025-07-02 4.19 4.25 4.17 4.25 34.9M
2025-07-01 4.14 4.20 4.12 4.20 32.2M
2025-06-30 4.14 4.16 4.12 4.14 20.6M
2025-06-27 4.15 4.19 4.14 4.15 19.6M
2025-06-26 4.15 4.18 4.14 4.15 19.5M
2025-06-25 4.14 4.17 4.11 4.16 27.1M
2025-06-24 4.07 4.15 4.06 4.15 20.7M
2025-06-23 4.05 4.10 4.03 4.09 17.4M
2025-06-20 4.06 4.10 4.05 4.06 18.4M
2025-06-19 4.09 4.10 4.03 4.06 24.0M
2025-06-18 4.15 4.17 4.09 4.10 22.6M
2025-06-17 4.17 4.20 4.14 4.15 25.8M
2025-06-16 4.17 4.23 4.15 4.19 28.4M
2025-06-13 4.17 4.19 4.15 4.16 24.0M
2025-06-12 4.21 4.22 4.15 4.17 24.7M
2025-06-11 4.21 4.25 4.21 4.21 19.4M
2025-06-10 4.24 4.26 4.18 4.22 26.1M
2025-06-09 4.26 4.27 4.22 4.24 26.0M
2025-06-06 4.26 4.30 4.21 4.25 27.8M
2025-06-05 4.16 4.32 4.13 4.25 61.6M
2025-06-04 4.13 4.18 4.12 4.15 18.2M
2025-06-03 4.11 4.15 4.11 4.14 17.0M
2025-05-30 4.18 4.19 4.11 4.13 25.2M
2025-05-29 4.19 4.22 4.16 4.20 25.9M
2025-05-28 4.21 4.25 4.17 4.19 23.1M
2025-05-27 4.22 4.24 4.14 4.21 28.2M
2025-05-26 4.22 4.24 4.18 4.21 20.9M
2025-05-23 4.19 4.27 4.18 4.22 30.5M
2025-05-22 4.25 4.26 4.17 4.19 32.7M
2025-05-21 4.31 4.32 4.25 4.27 29.9M
2025-05-20 4.35 4.37 4.29 4.30 37.4M
2025-05-19 4.38 4.39 4.29 4.36 39.7M
2025-05-16 4.28 4.35 4.28 4.34 42.7M
2025-05-15 4.34 4.45 4.30 4.31 66.9M
2025-05-14 4.24 4.36 4.22 4.32 67.3M
2025-05-13 4.26 4.28 4.17 4.24 46.3M
2025-05-12 4.23 4.29 4.17 4.24 49.6M
2025-05-09 4.22 4.24 4.14 4.16 34.3M
2025-05-08 4.23 4.24 4.18 4.19 43.2M
2025-05-07 4.20 4.28 4.16 4.26 63.7M
2025-05-06 4.16 4.21 4.12 4.18 58.7M
2025-04-30 4.05 4.29 4.05 4.08 87.4M
2025-04-29 3.89 3.96 3.88 3.94 27.8M
2025-04-28 4.05 4.05 3.89 3.92 47.2M
2025-04-25 4.03 4.10 4.03 4.05 34.5M
2025-04-24 4.03 4.08 4.00 4.04 34.6M
2025-04-23 4.06 4.08 4.02 4.03 42.9M
2025-04-22 4.06 4.14 4.05 4.08 50.9M
2025-04-21 4.09 4.14 4.06 4.10 67.9M
2025-04-18 4.16 4.21 4.05 4.11 104.4M
2025-04-17 3.85 4.26 3.83 4.19 164.6M
2025-04-16 3.88 3.90 3.79 3.87 34.0M
2025-04-15 3.87 3.98 3.84 3.92 43.3M
2025-04-14 3.87 3.88 3.83 3.87 30.8M
2025-04-11 3.79 3.90 3.77 3.83 35.5M
2025-04-10 3.84 3.88 3.78 3.81 44.3M
2025-04-09 3.67 3.83 3.50 3.78 58.1M
2025-04-08 3.63 3.80 3.63 3.73 57.3M
2025-04-07 3.83 3.87 3.60 3.61 77.2M
2025-04-03 3.91 4.03 3.88 4.00 49.0M
2025-04-02 3.98 4.03 3.94 3.96 44.3M
2025-04-01 3.94 4.02 3.91 4.00 53.6M
2025-03-31 4.07 4.12 3.88 3.92 88.3M
2025-03-28 4.38 4.39 4.11 4.12 136.7M
2025-03-27 4.21 4.60 4.21 4.47 200.0M
2025-03-26 4.36 4.43 4.24 4.26 141.7M
2025-03-25 4.06 4.42 4.04 4.36 149.9M
2025-03-24 4.06 4.10 3.97 4.09 73.1M
2025-03-21 4.00 4.14 3.95 4.03 69.9M
2025-03-20 3.90 4.03 3.89 3.95 40.5M
2025-03-19 3.91 3.92 3.88 3.90 15.6M
2025-03-18 3.95 3.96 3.91 3.91 13.4M
2025-03-17 3.95 3.96 3.92 3.94 16.3M
2025-03-14 3.92 3.95 3.91 3.94 21.7M
2025-03-13 3.89 3.93 3.87 3.93 18.7M
2025-03-12 3.92 3.94 3.87 3.90 19.0M
2025-03-11 3.88 3.92 3.85 3.92 19.1M
2025-03-10 3.88 3.97 3.87 3.91 42.2M
2025-03-07 3.80 3.86 3.78 3.84 26.3M
2025-03-06 3.80 3.81 3.77 3.80 19.3M
2025-03-05 3.81 3.81 3.74 3.78 17.1M
2025-03-04 3.80 3.82 3.78 3.81 14.8M
2025-03-03 3.80 3.85 3.79 3.81 19.9M
2025-02-28 3.82 3.86 3.78 3.79 20.7M
2025-02-27 3.85 3.86 3.80 3.83 19.9M
2025-02-26 3.80 3.86 3.80 3.85 21.6M
2025-02-25 3.82 3.83 3.79 3.80 14.8M
2025-02-24 3.84 3.87 3.81 3.85 20.9M
2025-02-21 3.79 3.87 3.75 3.84 27.4M
2025-02-20 3.80 3.83 3.77 3.79 19.8M
2025-02-19 3.81 3.82 3.78 3.80 15.0M
2025-02-18 3.86 3.86 3.78 3.81 18.2M
2025-02-17 3.90 3.90 3.84 3.85 19.8M
2025-02-14 3.88 3.92 3.87 3.89 18.7M
2025-02-13 3.94 3.95 3.89 3.89 22.6M
2025-02-12 3.92 3.99 3.90 3.94 23.7M
2025-02-11 3.90 3.94 3.86 3.93 23.7M
2025-02-10 3.91 3.95 3.88 3.91 22.7M
2025-02-07 3.86 3.93 3.86 3.92 26.0M
2025-02-06 3.83 3.88 3.81 3.87 18.5M
2025-02-05 3.92 3.94 3.83 3.86 20.7M
2025-01-27 3.88 3.97 3.87 3.89 22.7M
2025-01-24 3.76 3.89 3.75 3.88 29.2M
2025-01-23 3.79 3.84 3.76 3.77 19.7M
2025-01-22 3.80 3.80 3.75 3.77 14.2M
2025-01-21 3.88 3.89 3.77 3.80 25.8M
2025-01-20 3.90 3.93 3.86 3.87 25.2M
2025-01-17 3.86 3.93 3.82 3.89 42.7M
2025-01-16 3.90 4.01 3.84 3.85 75.4M
2025-01-15 3.70 3.73 3.66 3.71 23.6M
2025-01-14 3.61 3.70 3.61 3.70 24.6M
2025-01-13 3.61 3.63 3.55 3.61 21.0M
2025-01-10 3.65 3.73 3.60 3.62 28.3M
2025-01-09 3.62 3.67 3.59 3.64 17.4M
2025-01-08 3.77 3.77 3.59 3.65 36.9M
2025-01-07 3.80 3.82 3.72 3.76 32.2M
2025-01-06 3.63 3.87 3.61 3.85 41.7M
2025-01-03 3.69 3.74 3.62 3.64 21.2M
2025-01-02 3.76 3.81 3.64 3.68 24.0M