太阳能

000591
🏛️ 中国 →
4.61
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
09:30 4.57 4.57 4.55 4.56 1,316.1K
09:35 4.55 4.56 4.54 4.56 1,342.8K
09:40 4.55 4.57 4.55 4.56 798.9K
09:45 4.56 4.57 4.55 4.56 863.3K
09:50 4.55 4.57 4.55 4.56 1,330.5K
09:55 4.55 4.56 4.54 4.55 893.5K
10:00 4.55 4.55 4.53 4.54 1,989.3K
10:05 4.54 4.55 4.53 4.53 934.8K
10:10 4.53 4.54 4.52 4.53 1,421.2K
10:15 4.52 4.53 4.51 4.51 1,202.0K
10:20 4.51 4.52 4.51 4.51 669.9K
10:25 4.51 4.51 4.50 4.50 2,721.2K
10:30 4.51 4.51 4.49 4.50 1,528.1K
10:35 4.50 4.52 4.50 4.51 925.4K
10:40 4.51 4.51 4.49 4.51 1,029.9K
10:45 4.51 4.52 4.50 4.52 581.9K
10:50 4.51 4.53 4.51 4.52 712.7K
10:55 4.52 4.53 4.51 4.52 586.8K
11:00 4.52 4.53 4.52 4.53 323.1K
11:05 4.52 4.53 4.52 4.52 504.7K
11:10 4.52 4.53 4.51 4.52 1,228.7K
11:15 4.51 4.53 4.51 4.53 537.2K
11:20 4.53 4.53 4.51 4.51 278.1K
11:25 4.51 4.52 4.51 4.52 347.7K
13:00 4.52 4.52 4.50 4.51 984.9K
13:05 4.51 4.51 4.50 4.50 246.6K
13:10 4.50 4.52 4.50 4.51 771.6K
13:15 4.51 4.52 4.50 4.51 1,098.9K
13:20 4.51 4.51 4.50 4.51 242.2K
13:25 4.51 4.52 4.50 4.51 728.4K
13:30 4.51 4.53 4.50 4.51 1,429.4K
13:35 4.51 4.52 4.50 4.50 916.7K
13:40 4.51 4.52 4.50 4.50 278.4K
13:45 4.51 4.51 4.50 4.51 271.4K
13:50 4.51 4.51 4.50 4.51 220.0K
13:55 4.51 4.52 4.50 4.51 1,415.9K
14:00 4.51 4.52 4.50 4.51 1,127.3K
14:05 4.51 4.52 4.51 4.51 300.5K
14:10 4.51 4.52 4.50 4.51 435.4K
14:15 4.51 4.54 4.51 4.53 1,724.2K
14:20 4.53 4.54 4.53 4.54 150.5K
14:25 4.54 4.54 4.53 4.54 267.0K
14:30 4.54 4.54 4.52 4.52 766.9K
14:35 4.53 4.54 4.53 4.53 217.8K
14:40 4.53 4.54 4.53 4.53 241.6K
14:45 4.53 4.54 4.53 4.54 396.2K
14:50 4.54 4.55 4.53 4.55 1,162.9K
14:55 4.54 4.55 4.54 4.54 159.1K
15:40 4.54 4.54 4.54 4.54 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4.53 4.71 4.53 4.61 61.5M
2025-09-25 4.56 4.62 4.53 4.55 43.3M
2025-09-24 4.53 4.57 4.52 4.56 38.1M
2025-09-23 4.57 4.57 4.49 4.54 40.2M
2025-09-22 4.62 4.63 4.54 4.57 33.4M
2025-09-19 4.64 4.66 4.59 4.63 41.2M
2025-09-18 4.75 4.75 4.62 4.66 64.1M
2025-09-17 4.68 4.76 4.66 4.76 49.9M
2025-09-16 4.74 4.75 4.65 4.70 52.6M
2025-09-15 4.76 4.79 4.73 4.75 43.7M
2025-09-12 4.79 4.82 4.76 4.76 53.8M
2025-09-11 4.83 4.84 4.73 4.81 64.1M
2025-09-10 4.80 4.83 4.73 4.79 64.0M
2025-09-09 4.87 4.90 4.79 4.82 70.1M
2025-09-08 4.90 4.97 4.86 4.89 90.8M
2025-09-05 4.82 4.94 4.82 4.90 111.5M
2025-09-04 4.81 4.94 4.74 4.81 138.1M
2025-09-03 4.74 4.99 4.65 4.86 204.2M
2025-09-02 4.64 4.73 4.60 4.67 70.2M
2025-09-01 4.69 4.69 4.60 4.64 59.2M
2025-08-29 4.73 4.75 4.67 4.69 77.0M
2025-08-28 4.59 4.78 4.58 4.75 156.4M
2025-08-27 4.65 4.67 4.54 4.56 57.2M
2025-08-26 4.68 4.69 4.61 4.65 50.0M
2025-08-25 4.66 4.67 4.61 4.64 58.7M
2025-08-22 4.62 4.66 4.57 4.65 54.5M
2025-08-21 4.54 4.68 4.53 4.62 73.9M
2025-08-20 4.50 4.54 4.48 4.53 35.0M
2025-08-19 4.53 4.53 4.48 4.50 31.3M
2025-08-18 4.52 4.55 4.51 4.52 47.9M
2025-08-15 4.45 4.52 4.44 4.51 38.1M
2025-08-14 4.49 4.51 4.43 4.45 38.2M
2025-08-13 4.49 4.51 4.48 4.49 25.3M
2025-08-12 4.52 4.52 4.48 4.49 28.3M
2025-08-11 4.54 4.55 4.51 4.52 29.1M
2025-08-08 4.51 4.55 4.50 4.53 21.4M
2025-08-07 4.54 4.55 4.49 4.51 22.9M
2025-08-06 4.55 4.55 4.52 4.54 19.4M
2025-08-05 4.53 4.54 4.52 4.53 15.5M
2025-08-04 4.52 4.53 4.50 4.53 23.0M
2025-08-01 4.52 4.57 4.52 4.55 30.3M
2025-07-31 4.61 4.62 4.51 4.52 48.3M
2025-07-30 4.61 4.67 4.60 4.63 39.0M
2025-07-29 4.62 4.63 4.57 4.61 29.1M
2025-07-28 4.61 4.65 4.59 4.62 34.9M
2025-07-25 4.66 4.66 4.60 4.62 30.8M
2025-07-24 4.61 4.66 4.60 4.66 38.3M
2025-07-23 4.68 4.69 4.61 4.62 45.9M
2025-07-22 4.59 4.69 4.57 4.68 59.5M
2025-07-21 4.54 4.59 4.53 4.58 34.9M
2025-07-18 4.54 4.55 4.50 4.52 23.8M
2025-07-17 4.49 4.55 4.47 4.54 39.6M
2025-07-16 4.51 4.51 4.46 4.48 25.3M
2025-07-15 4.59 4.60 4.49 4.50 40.1M
2025-07-14 4.55 4.64 4.55 4.59 37.5M
2025-07-11 4.60 4.60 4.55 4.56 45.8M
2025-07-10 4.58 4.64 4.58 4.63 40.6M
2025-07-09 4.60 4.66 4.57 4.58 57.7M
2025-07-08 4.52 4.61 4.48 4.61 71.0M
2025-07-07 4.48 4.54 4.48 4.53 50.2M
2025-07-04 4.44 4.54 4.43 4.47 63.6M
2025-07-03 4.45 4.46 4.40 4.42 26.5M
2025-07-02 4.40 4.44 4.39 4.44 37.7M
2025-07-01 4.39 4.42 4.38 4.40 26.0M
2025-06-30 4.39 4.41 4.37 4.39 22.5M
2025-06-27 4.36 4.40 4.36 4.38 26.6M
2025-06-26 4.37 4.39 4.35 4.36 22.1M
2025-06-25 4.33 4.38 4.31 4.37 28.0M
2025-06-24 4.30 4.33 4.29 4.33 16.8M
2025-06-23 4.28 4.30 4.27 4.30 16.1M
2025-06-20 4.31 4.32 4.28 4.30 15.1M
2025-06-19 4.34 4.35 4.28 4.30 23.4M
2025-06-18 4.37 4.38 4.34 4.35 14.0M
2025-06-17 4.35 4.38 4.33 4.38 19.5M
2025-06-16 4.33 4.35 4.32 4.35 18.9M
2025-06-13 4.37 4.40 4.33 4.34 39.2M
2025-06-12 4.39 4.39 4.36 4.38 22.6M
2025-06-11 4.37 4.41 4.36 4.39 24.7M
2025-06-10 4.39 4.41 4.35 4.37 22.5M
2025-06-09 4.38 4.40 4.37 4.39 18.7M
2025-06-06 4.40 4.40 4.36 4.37 18.9M
2025-06-05 4.40 4.41 4.37 4.40 29.8M
2025-06-04 4.35 4.40 4.34 4.38 26.1M
2025-06-03 4.33 4.35 4.31 4.35 15.0M
2025-05-30 4.36 4.38 4.33 4.34 17.7M
2025-05-29 4.32 4.36 4.32 4.36 18.5M
2025-05-28 4.32 4.34 4.31 4.32 12.4M
2025-05-27 4.34 4.35 4.30 4.32 16.0M
2025-05-26 4.31 4.35 4.30 4.34 14.8M
2025-05-23 4.36 4.37 4.31 4.31 21.9M
2025-05-22 4.40 4.41 4.35 4.36 24.9M
2025-05-21 4.41 4.44 4.40 4.41 21.5M
2025-05-20 4.39 4.42 4.38 4.42 23.9M
2025-05-19 4.39 4.41 4.37 4.40 18.7M
2025-05-16 4.41 4.43 4.37 4.38 24.1M
2025-05-15 4.43 4.46 4.41 4.41 23.5M
2025-05-14 4.44 4.45 4.39 4.45 29.2M
2025-05-13 4.44 4.46 4.40 4.43 32.6M
2025-05-12 4.42 4.43 4.38 4.41 24.7M
2025-05-09 4.43 4.44 4.39 4.40 22.4M
2025-05-08 4.36 4.44 4.35 4.43 40.1M
2025-05-07 4.39 4.40 4.35 4.36 27.4M
2025-05-06 4.31 4.35 4.31 4.35 27.0M
2025-04-30 4.35 4.36 4.30 4.31 24.5M
2025-04-29 4.40 4.40 4.32 4.33 33.9M
2025-04-28 4.45 4.48 4.40 4.41 47.8M
2025-04-25 4.34 4.46 4.33 4.43 56.1M
2025-04-24 4.34 4.37 4.32 4.34 28.5M
2025-04-23 4.36 4.36 4.32 4.34 20.9M
2025-04-22 4.33 4.37 4.33 4.35 22.3M
2025-04-21 4.32 4.35 4.31 4.34 18.5M
2025-04-18 4.33 4.34 4.30 4.32 14.9M
2025-04-17 4.31 4.35 4.30 4.33 19.3M
2025-04-16 4.33 4.37 4.29 4.34 26.4M
2025-04-15 4.32 4.35 4.30 4.35 22.0M
2025-04-14 4.31 4.33 4.29 4.32 20.9M
2025-04-11 4.28 4.31 4.26 4.28 23.6M
2025-04-10 4.33 4.36 4.28 4.30 39.5M
2025-04-09 4.24 4.29 4.14 4.27 40.3M
2025-04-08 4.16 4.30 4.16 4.26 51.8M
2025-04-07 4.40 4.40 4.07 4.14 77.5M
2025-04-03 4.46 4.53 4.45 4.51 29.9M
2025-04-02 4.50 4.52 4.46 4.47 21.3M
2025-04-01 4.45 4.52 4.44 4.52 35.6M
2025-03-31 4.44 4.50 4.41 4.43 31.4M
2025-03-28 4.51 4.54 4.45 4.46 52.7M
2025-03-27 4.63 4.64 4.55 4.56 45.2M
2025-03-26 4.67 4.68 4.61 4.63 52.0M
2025-03-25 4.58 4.65 4.56 4.65 54.2M
2025-03-24 4.60 4.62 4.54 4.58 36.5M
2025-03-21 4.60 4.64 4.57 4.61 45.0M
2025-03-20 4.61 4.65 4.59 4.62 37.4M
2025-03-19 4.59 4.64 4.57 4.61 42.3M
2025-03-18 4.62 4.63 4.56 4.59 32.3M
2025-03-17 4.55 4.61 4.55 4.61 43.8M
2025-03-14 4.50 4.55 4.49 4.55 40.4M
2025-03-13 4.50 4.55 4.46 4.52 39.6M
2025-03-12 4.48 4.51 4.45 4.50 37.2M
2025-03-11 4.42 4.47 4.39 4.47 33.7M
2025-03-10 4.40 4.46 4.39 4.45 28.0M
2025-03-07 4.42 4.43 4.39 4.41 20.0M
2025-03-06 4.39 4.44 4.38 4.43 27.8M
2025-03-05 4.40 4.42 4.36 4.39 21.5M
2025-03-04 4.40 4.42 4.38 4.41 18.9M
2025-03-03 4.42 4.46 4.40 4.41 23.2M
2025-02-28 4.46 4.50 4.40 4.42 29.6M
2025-02-27 4.52 4.55 4.44 4.48 31.0M
2025-02-26 4.42 4.52 4.42 4.52 40.5M
2025-02-25 4.47 4.48 4.42 4.43 31.0M
2025-02-24 4.48 4.53 4.46 4.50 27.6M
2025-02-21 4.45 4.49 4.43 4.48 29.8M
2025-02-20 4.50 4.50 4.42 4.44 28.8M
2025-02-19 4.49 4.50 4.46 4.48 26.9M
2025-02-18 4.55 4.56 4.48 4.49 29.7M
2025-02-17 4.53 4.56 4.50 4.54 27.6M
2025-02-14 4.56 4.58 4.51 4.53 30.0M
2025-02-13 4.59 4.60 4.56 4.57 25.2M
2025-02-12 4.57 4.60 4.53 4.59 25.0M
2025-02-11 4.65 4.65 4.56 4.58 28.8M
2025-02-10 4.62 4.78 4.60 4.63 55.7M
2025-02-07 4.45 4.58 4.44 4.57 52.8M
2025-02-06 4.39 4.47 4.36 4.46 32.4M
2025-02-05 4.43 4.45 4.37 4.40 22.5M
2025-01-27 4.39 4.47 4.39 4.41 25.1M
2025-01-24 4.38 4.42 4.36 4.39 24.4M
2025-01-23 4.42 4.48 4.37 4.37 26.1M
2025-01-22 4.42 4.44 4.37 4.39 21.3M
2025-01-21 4.48 4.49 4.40 4.44 18.1M
2025-01-20 4.47 4.51 4.45 4.46 20.9M
2025-01-17 4.46 4.48 4.44 4.46 20.3M
2025-01-16 4.41 4.48 4.40 4.45 29.3M
2025-01-15 4.40 4.44 4.35 4.40 31.9M
2025-01-14 4.33 4.43 4.32 4.41 37.1M
2025-01-13 4.19 4.33 4.19 4.33 30.3M
2025-01-10 4.45 4.46 4.36 4.36 19.3M
2025-01-09 4.46 4.49 4.43 4.45 21.4M
2025-01-08 4.50 4.50 4.39 4.46 28.8M
2025-01-07 4.53 4.54 4.47 4.51 21.5M
2025-01-06 4.56 4.56 4.48 4.52 29.2M
2025-01-03 4.63 4.67 4.58 4.60 34.5M
2025-01-02 4.76 4.77 4.57 4.61 41.1M