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
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
2021-12-31 8.08 8.10 7.90 7.97 68.7M
2021-12-30 8.32 8.33 8.10 8.11 53.8M
2021-12-29 8.12 8.35 8.12 8.26 39.7M
2021-12-28 8.26 8.31 8.10 8.16 39.4M
2021-12-27 8.23 8.40 8.02 8.25 54.1M
2021-12-24 8.64 8.65 8.26 8.26 74.0M
2021-12-23 8.56 8.70 8.46 8.64 65.4M
2021-12-22 8.61 8.68 8.45 8.61 64.3M
2021-12-21 8.65 8.72 8.58 8.70 48.7M
2021-12-20 9.05 9.11 8.50 8.71 126.3M
2021-12-17 8.62 9.44 8.60 8.94 175.4M
2021-12-16 8.28 8.61 8.28 8.58 63.7M
2021-12-15 8.40 8.45 8.26 8.27 52.6M
2021-12-14 8.65 8.65 8.40 8.44 61.2M
2021-12-13 8.60 8.76 8.57 8.70 55.9M
2021-12-10 8.42 8.64 8.39 8.55 51.4M
2021-12-09 8.60 8.61 8.42 8.46 70.6M
2021-12-08 8.66 8.78 8.53 8.65 53.4M
2021-12-07 9.04 9.07 8.53 8.65 93.2M
2021-12-06 8.89 9.05 8.82 8.97 94.8M
2021-12-03 9.04 9.04 8.75 8.89 91.5M
2021-12-02 8.89 9.13 8.63 9.03 156.6M
2021-12-01 8.34 8.76 8.30 8.72 124.6M
2021-11-30 8.23 8.60 8.21 8.38 89.5M
2021-11-29 8.22 8.46 8.16 8.35 61.5M
2021-11-26 8.33 8.55 8.31 8.41 59.6M
2021-11-25 8.50 8.61 8.38 8.40 63.8M
2021-11-24 8.53 8.68 8.43 8.54 86.5M
2021-11-23 8.44 8.80 8.32 8.55 125.6M
2021-11-22 8.42 8.61 8.30 8.51 168.8M
2021-11-19 7.67 8.44 7.67 8.39 209.2M
2021-11-18 7.58 7.90 7.55 7.67 114.0M
2021-11-17 7.31 7.46 7.31 7.44 43.6M
2021-11-16 7.62 7.67 7.32 7.34 69.6M
2021-11-15 7.48 7.69 7.30 7.65 84.8M
2021-11-12 7.59 7.68 7.50 7.51 68.0M
2021-11-11 7.57 7.61 7.46 7.60 65.3M
2021-11-10 7.58 7.59 7.31 7.53 73.6M
2021-11-09 7.57 7.65 7.48 7.64 67.8M
2021-11-08 7.49 7.64 7.37 7.61 86.6M
2021-11-05 7.64 7.64 7.28 7.34 85.4M
2021-11-04 7.69 7.73 7.58 7.63 70.0M
2021-11-03 7.71 7.73 7.49 7.69 70.7M
2021-11-02 8.16 8.22 7.52 7.72 130.1M
2021-11-01 8.41 8.43 8.03 8.16 91.8M
2021-10-29 8.41 8.86 8.38 8.40 101.1M
2021-10-28 9.20 9.25 8.37 8.39 136.3M
2021-10-27 8.91 9.55 8.67 9.27 151.5M
2021-10-26 8.90 9.27 8.90 8.95 108.2M
2021-10-25 8.81 9.28 8.80 9.17 87.4M
2021-10-22 9.39 9.60 8.96 9.02 126.5M
2021-10-21 9.14 9.63 9.10 9.44 120.1M
2021-10-20 9.00 9.26 8.75 9.14 85.8M
2021-10-19 9.16 9.38 9.02 9.29 89.6M
2021-10-18 8.97 9.29 8.85 9.17 105.9M
2021-10-15 9.01 9.12 8.82 8.97 68.9M
2021-10-14 8.90 9.13 8.75 9.03 78.3M
2021-10-13 9.12 9.16 8.74 8.95 65.8M
2021-10-12 9.55 9.71 8.85 9.08 113.9M
2021-10-11 10.01 10.04 9.46 9.60 106.7M
2021-10-08 10.43 10.56 9.81 10.08 87.2M
2021-09-30 9.77 10.29 9.71 10.18 99.6M
2021-09-29 10.52 10.83 9.77 9.77 143.0M
2021-09-28 10.98 11.24 10.67 10.85 99.4M
2021-09-27 11.81 12.13 10.73 10.88 174.2M
2021-09-24 12.70 12.95 11.91 11.92 196.4M
2021-09-23 13.75 14.20 12.93 13.23 221.5M
2021-09-22 13.34 13.99 12.30 13.74 309.8M
2021-09-17 12.56 13.50 12.35 13.20 386.0M
2021-09-16 12.68 13.50 12.25 12.27 400.9M
2021-09-15 11.23 12.45 11.22 12.27 320.7M
2021-09-14 12.00 12.15 11.27 11.32 240.1M
2021-09-13 12.40 13.00 12.18 12.34 339.3M
2021-09-10 11.61 12.17 11.01 11.82 195.2M
2021-09-09 11.37 11.91 11.30 11.60 124.0M
2021-09-08 11.38 11.66 11.10 11.48 142.6M
2021-09-07 10.50 11.36 10.27 11.27 156.7M
2021-09-06 10.46 10.62 10.00 10.60 144.3M
2021-09-03 11.30 11.57 10.35 10.58 157.0M
2021-09-02 11.05 11.69 10.82 11.45 135.1M
2021-09-01 12.52 12.79 11.26 11.26 192.9M
2021-08-31 12.25 12.65 11.73 12.51 187.1M
2021-08-30 11.99 12.73 11.80 12.23 280.5M
2021-08-27 10.75 11.67 10.75 11.67 230.0M
2021-08-26 10.99 11.02 10.24 10.61 192.8M
2021-08-25 10.61 10.91 10.20 10.87 131.5M
2021-08-24 10.36 11.00 10.17 10.72 167.4M
2021-08-23 10.79 10.96 10.11 10.25 156.8M
2021-08-20 10.65 10.85 10.39 10.51 108.6M
2021-08-19 10.89 11.16 10.31 10.55 170.2M
2021-08-18 10.90 11.77 10.75 10.99 207.4M
2021-08-17 10.76 11.46 10.49 11.03 230.3M
2021-08-16 11.27 11.65 10.53 10.65 262.9M
2021-08-13 9.98 11.13 9.81 11.13 246.0M
2021-08-12 9.82 10.40 9.47 10.12 256.7M
2021-08-11 8.68 9.45 8.66 9.45 107.9M
2021-08-10 8.42 8.87 8.36 8.59 70.5M
2021-08-09 8.60 8.70 8.33 8.41 59.7M
2021-08-06 7.96 8.50 7.91 8.40 59.9M
2021-08-05 8.05 8.05 7.86 7.89 31.0M
2021-08-04 7.88 8.12 7.86 8.04 33.3M
2021-08-03 8.07 8.17 7.88 7.90 38.9M
2021-08-02 8.06 8.17 7.89 8.11 51.6M
2021-07-30 8.05 8.07 7.82 7.99 39.5M
2021-07-29 7.85 8.10 7.81 8.03 51.3M
2021-07-28 7.80 7.89 7.30 7.69 65.4M
2021-07-27 8.39 8.66 7.82 7.89 82.4M
2021-07-26 8.87 8.99 8.16 8.31 97.6M
2021-07-23 8.80 9.22 8.70 8.82 122.0M
2021-07-22 8.46 8.60 8.37 8.41 44.8M
2021-07-21 8.34 8.40 8.21 8.34 40.2M
2021-07-20 8.28 8.28 8.05 8.21 47.7M
2021-07-19 8.55 8.73 8.38 8.40 46.9M
2021-07-16 8.15 8.72 8.12 8.43 62.0M
2021-07-15 8.03 8.34 7.97 8.20 41.8M
2021-07-14 8.29 8.29 7.95 8.08 51.4M
2021-07-13 8.17 8.31 8.02 8.27 48.2M
2021-07-12 7.90 8.33 7.82 8.20 68.8M
2021-07-09 7.74 7.95 7.61 7.84 47.8M
2021-07-08 7.80 7.83 7.61 7.69 36.0M
2021-07-07 7.60 7.85 7.52 7.75 34.9M
2021-07-06 7.61 7.86 7.50 7.66 49.5M
2021-07-05 7.57 7.70 7.45 7.59 34.1M
2021-07-02 7.69 7.77 7.46 7.58 36.0M
2021-07-01 7.90 7.98 7.58 7.61 54.5M
2021-06-30 7.60 8.00 7.58 7.91 70.1M
2021-06-29 7.26 7.62 7.20 7.51 78.4M
2021-06-28 6.81 7.27 6.81 7.27 61.5M
2021-06-25 6.71 6.94 6.61 6.86 36.3M
2021-06-24 6.70 6.74 6.60 6.63 22.9M
2021-06-23 6.40 6.79 6.38 6.70 51.8M
2021-06-22 6.49 6.60 6.38 6.39 41.0M
2021-06-21 6.71 6.77 6.49 6.50 40.8M
2021-06-18 6.75 6.90 6.65 6.81 29.1M
2021-06-17 6.95 7.02 6.75 6.82 32.8M
2021-06-16 7.17 7.23 6.90 6.95 41.6M
2021-06-15 7.06 7.19 6.97 7.14 42.9M
2021-06-11 6.99 7.24 6.90 7.04 46.9M
2021-06-10 6.87 7.03 6.73 6.99 47.0M
2021-06-09 6.71 7.06 6.65 6.90 52.0M
2021-06-08 6.98 6.98 6.68 6.71 51.4M
2021-06-07 6.87 7.06 6.84 6.99 46.9M
2021-06-04 6.91 6.95 6.72 6.83 42.3M
2021-06-03 6.64 7.07 6.61 6.90 77.3M
2021-06-02 6.77 6.83 6.56 6.61 35.8M
2021-06-01 6.75 6.82 6.33 6.80 57.0M
2021-05-31 6.79 6.90 6.71 6.77 38.1M
2021-05-28 6.94 7.27 6.76 6.78 57.2M
2021-05-27 6.72 7.00 6.68 6.91 49.1M
2021-05-26 6.90 7.00 6.81 6.82 48.4M
2021-05-25 6.91 6.95 6.77 6.92 38.0M
2021-05-24 6.86 7.02 6.86 6.88 31.6M
2021-05-21 6.89 6.98 6.83 6.84 32.2M
2021-05-20 6.98 6.98 6.74 6.88 51.3M
2021-05-19 7.15 7.24 6.98 7.05 54.2M
2021-05-18 7.24 7.50 7.13 7.14 59.6M
2021-05-17 7.20 7.31 7.07 7.18 59.7M
2021-05-14 7.36 7.40 7.08 7.27 87.6M
2021-05-13 6.85 7.44 6.84 7.38 155.5M
2021-05-12 6.57 6.99 6.52 6.98 88.6M
2021-05-11 6.61 6.66 6.41 6.59 58.4M
2021-05-10 6.55 6.76 6.47 6.72 87.8M
2021-05-07 6.39 6.61 6.32 6.53 89.1M
2021-05-06 6.26 6.48 6.25 6.41 55.9M
2021-04-30 6.25 6.31 6.21 6.22 28.3M
2021-04-29 6.35 6.38 6.13 6.26 48.0M
2021-04-28 6.25 6.45 6.18 6.42 46.9M
2021-04-27 6.32 6.40 6.14 6.22 36.8M
2021-04-26 6.32 6.50 6.22 6.36 55.6M
2021-04-23 6.40 6.45 6.34 6.38 42.8M
2021-04-22 6.40 6.52 6.38 6.40 46.9M
2021-04-21 6.41 6.50 6.34 6.39 63.0M
2021-04-20 6.41 6.58 6.36 6.50 112.4M
2021-04-19 6.13 6.41 6.11 6.34 94.9M
2021-04-16 5.93 6.15 5.89 6.08 85.4M
2021-04-15 5.86 5.91 5.79 5.90 48.4M
2021-04-14 5.84 5.89 5.77 5.87 43.2M
2021-04-13 5.85 5.91 5.77 5.85 47.3M
2021-04-12 5.95 6.03 5.83 5.85 81.4M
2021-04-09 5.99 6.13 5.87 5.98 157.8M
2021-04-08 6.27 6.27 6.12 6.16 224.6M
2021-04-07 5.61 5.71 5.58 5.70 27.6M
2021-04-06 5.44 5.66 5.42 5.60 33.9M
2021-04-02 5.50 5.51 5.38 5.41 19.6M
2021-04-01 5.51 5.57 5.38 5.46 16.7M
2021-03-31 5.50 5.51 5.39 5.49 14.9M
2021-03-30 5.48 5.55 5.43 5.50 17.7M
2021-03-29 5.38 5.54 5.30 5.52 24.7M
2021-03-26 5.34 5.42 5.32 5.38 17.2M
2021-03-25 5.45 5.53 5.30 5.34 28.5M
2021-03-24 5.63 5.82 5.44 5.46 44.5M
2021-03-23 5.94 5.99 5.65 5.72 49.3M
2021-03-22 5.67 6.12 5.63 5.95 61.8M
2021-03-19 5.90 5.94 5.63 5.67 52.4M
2021-03-18 5.70 6.04 5.68 6.01 67.6M
2021-03-17 5.81 5.81 5.64 5.73 23.7M
2021-03-16 5.85 5.89 5.75 5.87 26.1M
2021-03-15 5.71 5.95 5.71 5.86 40.5M
2021-03-12 5.68 5.80 5.64 5.77 26.3M
2021-03-11 5.48 5.71 5.44 5.69 21.0M
2021-03-10 5.60 5.65 5.45 5.49 22.7M
2021-03-09 5.68 5.71 5.43 5.54 41.0M
2021-03-08 5.79 5.89 5.69 5.70 38.7M
2021-03-05 5.71 5.78 5.56 5.70 24.3M
2021-03-04 5.80 5.85 5.68 5.74 34.8M
2021-03-03 5.71 5.95 5.65 5.86 41.7M
2021-03-02 5.84 5.85 5.59 5.65 43.4M
2021-03-01 5.88 5.97 5.78 5.90 36.0M
2021-02-26 5.58 5.83 5.52 5.70 29.0M
2021-02-25 5.88 5.99 5.70 5.74 42.9M
2021-02-24 5.87 5.96 5.76 5.85 41.1M
2021-02-23 5.79 6.04 5.77 5.85 53.1M
2021-02-22 5.74 6.15 5.70 5.91 87.1M
2021-02-19 5.56 5.67 5.46 5.63 36.1M
2021-02-18 5.31 5.70 5.23 5.61 61.5M
2021-02-10 5.20 5.31 5.15 5.18 32.3M
2021-02-09 4.81 5.27 4.81 5.27 44.6M
2021-02-08 4.72 4.90 4.66 4.79 21.7M
2021-02-05 4.70 4.76 4.58 4.61 12.9M
2021-02-04 4.98 5.00 4.60 4.69 28.0M
2021-02-03 5.07 5.07 4.98 4.99 11.3M
2021-02-02 5.14 5.15 5.02 5.07 19.6M
2021-02-01 5.10 5.15 5.02 5.14 15.8M
2021-01-29 5.11 5.15 4.97 5.11 18.2M
2021-01-28 5.11 5.16 5.05 5.12 10.7M
2021-01-27 5.12 5.16 5.09 5.11 11.4M
2021-01-26 5.21 5.22 5.04 5.11 17.8M
2021-01-25 5.15 5.23 5.10 5.22 18.7M
2021-01-22 5.30 5.30 5.13 5.15 18.1M
2021-01-21 5.33 5.37 5.28 5.29 14.1M
2021-01-20 5.39 5.40 5.26 5.33 16.8M
2021-01-19 5.39 5.48 5.36 5.40 19.8M
2021-01-18 5.10 5.52 5.09 5.42 32.7M
2021-01-15 5.17 5.25 5.01 5.12 28.8M
2021-01-14 5.29 5.39 5.20 5.24 19.6M
2021-01-13 5.35 5.43 5.28 5.31 17.6M
2021-01-12 5.35 5.42 5.26 5.39 18.4M
2021-01-11 5.52 5.58 5.35 5.39 29.4M
2021-01-08 5.41 5.66 5.40 5.60 46.9M
2021-01-07 5.33 5.38 5.24 5.35 25.8M
2021-01-06 5.32 5.37 5.27 5.30 18.5M
2021-01-05 5.27 5.40 5.24 5.34 22.0M
2021-01-04 5.26 5.37 5.25 5.32 19.0M