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
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
2022-12-30 7.27 7.47 7.22 7.33 97.2M
2022-12-29 7.50 7.54 7.20 7.24 173.9M
2022-12-28 7.02 7.72 7.00 7.67 273.4M
2022-12-27 7.07 7.09 6.96 7.02 22.2M
2022-12-26 6.85 7.07 6.85 7.05 31.6M
2022-12-23 6.85 7.01 6.83 6.85 24.7M
2022-12-22 6.80 7.04 6.75 6.90 41.5M
2022-12-21 6.89 6.90 6.74 6.79 23.9M
2022-12-20 6.84 6.94 6.79 6.89 22.8M
2022-12-19 6.99 6.99 6.82 6.87 27.6M
2022-12-16 7.05 7.05 6.91 6.98 32.7M
2022-12-15 7.08 7.10 7.03 7.07 19.8M
2022-12-14 7.14 7.16 7.06 7.08 19.4M
2022-12-13 7.11 7.16 7.02 7.13 27.1M
2022-12-12 7.33 7.36 7.10 7.14 55.1M
2022-12-09 7.35 7.38 7.26 7.38 58.8M
2022-12-08 7.40 7.44 7.32 7.36 30.7M
2022-12-07 7.48 7.53 7.38 7.40 40.2M
2022-12-06 7.63 7.63 7.50 7.54 37.4M
2022-12-05 7.59 7.64 7.53 7.63 43.8M
2022-12-02 7.51 7.71 7.49 7.61 63.2M
2022-12-01 7.52 7.56 7.47 7.49 35.1M
2022-11-30 7.50 7.63 7.44 7.48 48.6M
2022-11-29 7.46 7.52 7.42 7.52 47.2M
2022-11-28 7.24 7.51 7.21 7.50 78.4M
2022-11-25 7.34 7.36 7.27 7.28 29.4M
2022-11-24 7.44 7.50 7.34 7.36 38.4M
2022-11-23 7.25 7.41 7.21 7.40 56.1M
2022-11-22 7.32 7.35 7.21 7.24 29.0M
2022-11-21 7.25 7.35 7.19 7.35 30.2M
2022-11-18 7.28 7.40 7.26 7.29 38.7M
2022-11-17 7.28 7.29 7.18 7.25 33.0M
2022-11-16 7.32 7.46 7.31 7.32 41.8M
2022-11-15 7.23 7.33 7.21 7.33 37.2M
2022-11-14 7.28 7.34 7.22 7.25 30.4M
2022-11-11 7.35 7.40 7.26 7.29 37.1M
2022-11-10 7.28 7.33 7.20 7.22 31.2M
2022-11-09 7.24 7.41 7.21 7.30 44.9M
2022-11-08 7.29 7.29 7.17 7.21 32.7M
2022-11-07 7.29 7.34 7.24 7.29 37.2M
2022-11-04 7.20 7.36 7.20 7.29 56.6M
2022-11-03 7.04 7.27 7.04 7.19 41.9M
2022-11-02 7.08 7.14 7.03 7.10 31.7M
2022-11-01 6.79 7.10 6.77 7.07 44.7M
2022-10-31 6.82 6.87 6.67 6.76 42.4M
2022-10-28 7.10 7.19 6.84 6.90 42.6M
2022-10-27 7.21 7.34 7.15 7.15 38.6M
2022-10-26 7.07 7.26 7.04 7.21 49.8M
2022-10-25 7.04 7.18 6.95 7.13 28.8M
2022-10-24 7.19 7.27 7.02 7.07 34.0M
2022-10-21 7.14 7.25 7.12 7.19 34.8M
2022-10-20 7.09 7.20 7.00 7.10 33.8M
2022-10-19 7.20 7.26 7.11 7.11 27.7M
2022-10-18 7.23 7.30 7.18 7.22 33.0M
2022-10-17 7.18 7.24 7.10 7.20 31.7M
2022-10-14 7.13 7.29 7.11 7.22 47.7M
2022-10-13 6.99 7.17 6.97 7.10 40.1M
2022-10-12 6.88 7.04 6.76 7.04 34.4M
2022-10-11 6.73 6.90 6.73 6.87 24.3M
2022-10-10 6.83 6.98 6.70 6.73 26.8M
2022-09-30 6.83 6.88 6.76 6.83 22.6M
2022-09-29 6.90 6.93 6.81 6.82 25.5M
2022-09-28 7.08 7.13 6.83 6.84 31.5M
2022-09-27 6.94 7.07 6.93 7.07 23.8M
2022-09-26 7.02 7.11 6.92 6.94 30.9M
2022-09-23 7.16 7.23 7.00 7.02 28.5M
2022-09-22 7.10 7.24 7.07 7.18 27.9M
2022-09-21 7.07 7.20 6.95 7.17 33.5M
2022-09-20 6.98 7.10 6.98 7.09 36.9M
2022-09-19 7.10 7.10 6.90 6.92 38.0M
2022-09-16 7.29 7.30 7.10 7.10 44.2M
2022-09-15 7.67 7.70 7.23 7.33 71.9M
2022-09-14 7.73 7.78 7.51 7.63 62.4M
2022-09-13 8.08 8.10 7.81 7.91 50.2M
2022-09-09 8.05 8.10 7.94 8.06 33.7M
2022-09-08 8.19 8.28 8.05 8.07 51.4M
2022-09-07 8.09 8.24 8.06 8.20 55.7M
2022-09-06 8.03 8.14 7.95 8.13 51.1M
2022-09-05 7.86 8.03 7.81 7.97 36.6M
2022-09-02 7.82 7.97 7.82 7.86 39.1M
2022-09-01 8.00 8.08 7.80 7.82 55.5M
2022-08-31 8.31 8.38 7.93 8.08 100.4M
2022-08-30 8.58 8.61 8.35 8.39 54.4M
2022-08-29 8.41 8.64 8.33 8.57 64.6M
2022-08-26 8.67 8.84 8.58 8.60 83.1M
2022-08-25 8.68 8.81 8.48 8.65 88.4M
2022-08-24 9.11 9.15 8.62 8.66 162.7M
2022-08-23 9.13 9.33 8.93 9.17 177.8M
2022-08-22 9.32 9.54 9.06 9.13 322.8M
2022-08-19 8.50 9.33 8.37 9.33 376.5M
2022-08-18 8.56 8.78 8.44 8.48 86.4M
2022-08-17 8.61 8.90 8.61 8.68 134.0M
2022-08-16 8.45 8.58 8.41 8.48 65.6M
2022-08-15 8.33 8.49 8.29 8.48 66.5M
2022-08-12 8.32 8.40 8.29 8.33 45.2M
2022-08-11 8.35 8.42 8.26 8.35 70.1M
2022-08-10 8.17 8.32 8.08 8.30 72.7M
2022-08-09 8.16 8.32 8.13 8.24 63.3M
2022-08-08 8.11 8.18 8.04 8.16 47.6M
2022-08-05 8.17 8.19 8.00 8.14 66.3M
2022-08-04 8.22 8.25 8.03 8.20 56.1M
2022-08-03 8.23 8.47 8.08 8.11 86.8M
2022-08-02 8.56 8.57 8.09 8.27 132.6M
2022-08-01 8.92 8.96 8.46 8.66 172.4M
2022-07-29 8.48 9.25 8.47 8.91 275.4M
2022-07-28 8.47 8.56 8.39 8.41 52.8M
2022-07-27 8.35 8.41 8.28 8.39 41.8M
2022-07-26 8.25 8.38 8.16 8.35 44.5M
2022-07-25 8.72 8.76 8.26 8.29 91.3M
2022-07-22 8.76 8.99 8.71 8.78 94.1M
2022-07-21 8.76 8.90 8.65 8.66 72.0M
2022-07-20 8.84 8.90 8.69 8.80 87.6M
2022-07-19 8.95 8.98 8.77 8.83 122.5M
2022-07-18 8.77 9.15 8.63 9.02 210.1M
2022-07-15 8.52 8.80 8.40 8.62 156.8M
2022-07-14 8.53 8.64 8.38 8.59 128.9M
2022-07-13 8.12 8.56 8.04 8.53 165.5M
2022-07-12 8.12 8.45 8.06 8.15 69.7M
2022-07-11 8.25 8.34 8.09 8.16 84.1M
2022-07-08 8.52 8.56 8.27 8.30 84.0M
2022-07-07 8.17 8.60 8.10 8.48 148.3M
2022-07-06 8.34 8.53 8.10 8.15 79.8M
2022-07-05 8.44 8.54 8.28 8.38 84.4M
2022-07-04 8.25 8.48 8.11 8.44 81.7M
2022-07-01 8.39 8.57 8.35 8.36 81.3M
2022-06-30 8.27 8.44 8.23 8.35 72.5M
2022-06-29 8.60 8.61 8.25 8.27 98.1M
2022-06-28 8.62 8.73 8.49 8.66 119.2M
2022-06-27 8.42 8.64 8.31 8.51 110.4M
2022-06-24 8.33 8.54 8.30 8.35 84.8M
2022-06-23 8.12 8.46 8.02 8.40 105.2M
2022-06-22 8.35 8.43 8.15 8.17 80.6M
2022-06-21 8.56 8.58 8.27 8.34 103.3M
2022-06-20 8.35 8.68 8.22 8.55 147.1M
2022-06-17 8.04 8.40 8.01 8.28 110.7M
2022-06-16 8.15 8.29 8.07 8.14 91.6M
2022-06-15 8.31 8.39 8.06 8.13 148.4M
2022-06-14 8.02 8.14 7.81 8.13 128.1M
2022-06-13 8.06 8.29 8.02 8.18 210.0M
2022-06-10 7.34 8.12 7.31 8.12 123.9M
2022-06-09 7.60 7.69 7.33 7.38 94.2M
2022-06-08 7.76 7.87 7.59 7.73 92.6M
2022-06-07 7.95 8.18 7.77 7.83 126.8M
2022-06-06 7.64 7.94 7.61 7.89 100.9M
2022-06-02 7.56 7.69 7.48 7.68 72.1M
2022-06-01 7.54 7.66 7.44 7.60 75.7M
2022-05-31 7.66 7.71 7.45 7.61 116.4M
2022-05-30 7.34 7.49 7.26 7.49 53.6M
2022-05-27 7.41 7.47 7.23 7.33 44.9M
2022-05-26 7.45 7.51 7.33 7.41 49.6M
2022-05-25 7.22 7.45 7.18 7.45 59.9M
2022-05-24 7.58 7.65 7.22 7.23 78.5M
2022-05-23 7.62 7.64 7.45 7.56 57.2M
2022-05-20 7.59 7.68 7.47 7.60 108.9M
2022-05-19 7.04 7.66 7.01 7.59 149.9M
2022-05-18 7.16 7.26 7.12 7.16 54.7M
2022-05-17 7.08 7.23 6.97 7.18 50.3M
2022-05-16 7.16 7.19 7.05 7.08 39.1M
2022-05-13 7.13 7.24 7.04 7.16 53.0M
2022-05-12 7.18 7.31 6.99 7.12 75.4M
2022-05-11 6.94 7.41 6.89 7.12 98.6M
2022-05-10 6.61 7.00 6.54 6.92 76.2M
2022-05-09 6.64 6.74 6.60 6.67 29.1M
2022-05-06 6.65 6.72 6.57 6.63 46.0M
2022-05-05 6.71 6.93 6.65 6.82 61.5M
2022-04-29 6.59 6.72 6.48 6.68 68.8M
2022-04-28 6.61 6.66 6.41 6.49 68.3M
2022-04-27 6.43 6.78 6.22 6.74 90.9M
2022-04-26 6.61 6.75 6.38 6.40 70.3M
2022-04-25 7.13 7.27 6.60 6.61 79.3M
2022-04-22 7.01 7.32 6.94 7.32 74.7M
2022-04-21 7.37 7.45 7.01 7.07 64.8M
2022-04-20 7.55 7.67 7.38 7.42 48.2M
2022-04-19 7.53 7.67 7.50 7.58 48.3M
2022-04-18 7.39 7.59 7.28 7.55 59.4M
2022-04-15 7.25 7.65 7.16 7.50 96.6M
2022-04-14 7.45 7.47 7.33 7.42 44.2M
2022-04-13 7.44 7.53 7.34 7.37 44.9M
2022-04-12 7.44 7.54 7.16 7.52 88.4M
2022-04-11 7.92 7.93 7.42 7.47 90.3M
2022-04-08 8.26 8.32 7.85 8.01 81.4M
2022-04-07 8.64 8.68 8.25 8.27 71.9M
2022-04-06 8.78 8.78 8.60 8.69 43.5M
2022-04-01 8.66 8.84 8.56 8.79 54.7M
2022-03-31 9.02 9.02 8.75 8.76 64.3M
2022-03-30 8.80 9.09 8.80 9.01 78.2M
2022-03-29 8.82 8.90 8.73 8.78 50.2M
2022-03-28 8.90 8.93 8.64 8.79 84.8M
2022-03-25 8.89 8.89 8.71 8.72 64.5M
2022-03-24 9.02 9.03 8.83 8.90 75.9M
2022-03-23 9.13 9.30 9.08 9.12 99.6M
2022-03-22 9.04 9.10 8.90 9.01 62.6M
2022-03-21 9.17 9.23 8.99 9.07 80.5M
2022-03-18 8.82 9.25 8.71 9.22 124.5M
2022-03-17 9.08 9.20 8.81 8.85 110.4M
2022-03-16 8.84 9.01 8.37 8.95 121.6M
2022-03-15 9.49 9.49 8.69 8.73 189.5M
2022-03-14 9.98 10.05 9.66 9.66 105.3M
2022-03-11 10.21 10.26 9.81 10.13 155.9M
2022-03-10 10.16 10.85 10.01 10.43 275.1M
2022-03-09 9.78 10.11 9.35 9.92 168.1M
2022-03-08 9.83 9.99 9.47 9.53 103.1M
2022-03-07 10.01 10.23 9.85 9.89 107.4M
2022-03-04 9.88 10.26 9.77 10.07 131.5M
2022-03-03 9.99 10.14 9.90 10.07 129.0M
2022-03-02 9.90 10.02 9.72 9.89 82.3M
2022-03-01 10.03 10.31 9.85 9.96 105.9M
2022-02-28 9.90 10.07 9.71 10.03 138.0M
2022-02-25 9.60 10.18 9.45 9.98 220.8M
2022-02-24 9.30 9.80 9.25 9.45 165.6M
2022-02-23 9.15 9.38 9.13 9.35 78.4M
2022-02-22 9.22 9.24 9.09 9.12 59.7M
2022-02-21 9.12 9.38 9.09 9.33 83.4M
2022-02-18 9.06 9.29 8.97 9.17 56.3M
2022-02-17 9.07 9.30 9.01 9.16 72.3M
2022-02-16 9.09 9.18 9.03 9.11 51.7M
2022-02-15 8.92 9.05 8.86 9.02 49.8M
2022-02-14 8.95 9.10 8.85 8.89 56.5M
2022-02-11 9.33 9.40 9.00 9.07 79.0M
2022-02-10 9.26 9.58 9.18 9.43 94.6M
2022-02-09 9.11 9.38 9.07 9.29 78.0M
2022-02-08 9.07 9.20 8.89 9.20 68.9M
2022-02-07 8.96 9.20 8.89 9.08 77.7M
2022-01-28 9.10 9.22 8.72 8.78 90.7M
2022-01-27 9.35 9.45 9.00 9.01 70.2M
2022-01-26 9.45 9.62 9.23 9.35 69.3M
2022-01-25 9.81 9.96 9.26 9.27 102.8M
2022-01-24 9.89 10.15 9.57 9.94 98.9M
2022-01-21 10.06 10.40 10.01 10.08 113.4M
2022-01-20 10.01 10.32 9.83 10.14 105.6M
2022-01-19 10.18 10.22 9.95 10.10 70.3M
2022-01-18 9.91 10.34 9.80 10.19 119.2M
2022-01-17 9.87 10.10 9.73 9.91 62.5M
2022-01-14 9.78 10.15 9.65 9.96 91.8M
2022-01-13 10.07 10.08 9.81 9.83 75.6M
2022-01-12 9.89 10.19 9.80 10.11 104.2M
2022-01-11 9.73 9.96 9.71 9.85 71.4M
2022-01-10 9.75 9.85 9.55 9.82 91.6M
2022-01-07 10.26 10.28 9.88 9.89 114.2M
2022-01-06 10.06 10.37 9.99 10.25 108.0M
2022-01-05 11.11 11.17 10.13 10.20 222.1M
2022-01-04 11.29 11.35 10.91 11.09 133.4M