雪松发展

002485
🏛️ 中国 →
3.63
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
2023-12-29 4.24 4.31 4.24 4.28 2.3M
2023-12-28 4.24 4.28 4.16 4.24 5.8M
2023-12-27 4.29 4.34 4.24 4.24 3.6M
2023-12-26 4.46 4.46 4.46 4.46 0.4M
2023-12-25 4.69 4.69 4.69 4.69 0.5M
2023-12-21 4.95 4.98 4.81 4.94 1.3M
2023-12-20 5.01 5.01 4.91 4.95 1.0M
2023-12-19 4.99 5.01 4.93 5.00 1.1M
2023-12-18 5.10 5.12 4.96 5.00 1.5M
2023-12-15 5.14 5.14 5.04 5.09 1.7M
2023-12-14 5.12 5.16 5.10 5.13 0.8M
2023-12-13 5.14 5.14 5.08 5.11 1.5M
2023-12-12 5.22 5.22 5.11 5.16 2.1M
2023-12-11 5.25 5.26 5.17 5.25 0.9M
2023-12-08 5.14 5.30 5.09 5.28 2.4M
2023-12-07 5.26 5.26 5.15 5.19 1.6M
2023-12-06 5.28 5.32 5.22 5.24 1.5M
2023-12-05 5.25 5.34 5.22 5.30 2.3M
2023-12-04 5.21 5.29 5.18 5.29 2.4M
2023-12-01 5.06 5.22 5.05 5.20 2.6M
2023-11-30 5.09 5.09 5.03 5.07 0.8M
2023-11-29 5.06 5.11 5.02 5.09 1.4M
2023-11-28 5.06 5.14 5.05 5.10 1.3M
2023-11-27 5.18 5.18 5.07 5.07 1.5M
2023-11-24 5.11 5.19 5.09 5.16 1.7M
2023-11-23 5.20 5.20 5.12 5.15 1.3M
2023-11-22 5.14 5.20 5.08 5.18 2.5M
2023-11-21 5.11 5.16 5.10 5.12 1.4M
2023-11-20 5.19 5.21 5.08 5.12 2.1M
2023-11-17 5.13 5.22 5.08 5.19 1.5M
2023-11-16 5.11 5.17 5.08 5.13 1.0M
2023-11-15 5.11 5.18 5.06 5.14 1.8M
2023-11-14 5.16 5.21 5.08 5.10 2.1M
2023-11-13 5.09 5.23 5.07 5.19 2.0M
2023-11-10 5.03 5.11 4.98 5.10 3.5M
2023-11-09 5.26 5.26 5.08 5.09 3.7M
2023-11-08 5.13 5.30 5.12 5.23 4.4M
2023-11-07 5.14 5.15 5.06 5.14 2.9M
2023-11-06 5.07 5.16 5.02 5.15 3.7M
2023-11-03 4.99 5.13 4.95 5.01 3.5M
2023-11-02 4.93 5.10 4.88 5.06 4.9M
2023-11-01 4.85 4.91 4.80 4.86 1.4M
2023-10-31 4.71 4.86 4.67 4.85 1.8M
2023-10-30 4.60 4.75 4.60 4.71 1.4M
2023-10-27 4.60 4.66 4.51 4.61 2.7M
2023-10-26 4.68 4.74 4.66 4.68 1.1M
2023-10-25 4.60 4.77 4.60 4.70 1.6M
2023-10-24 4.42 4.62 4.39 4.56 2.1M
2023-10-23 4.59 4.64 4.39 4.42 1.4M
2023-10-20 4.77 4.77 4.53 4.61 0.9M
2023-10-19 4.60 4.66 4.48 4.58 1.3M
2023-10-18 4.89 4.89 4.69 4.69 1.1M
2023-10-17 4.76 4.79 4.72 4.74 0.5M
2023-10-16 4.79 4.82 4.72 4.75 1.2M
2023-10-13 4.91 4.91 4.79 4.82 1.4M
2023-10-12 4.90 4.97 4.82 4.96 0.9M
2023-10-11 4.91 4.92 4.87 4.90 0.8M
2023-10-10 4.91 4.93 4.85 4.91 0.6M
2023-10-09 4.96 4.96 4.82 4.92 0.9M
2023-09-28 4.91 5.00 4.91 4.95 0.9M
2023-09-27 4.82 4.97 4.78 4.94 1.5M
2023-09-26 4.78 4.83 4.77 4.82 0.9M
2023-09-25 4.85 4.87 4.78 4.78 1.7M
2023-09-22 5.02 5.02 4.79 4.81 5.7M
2023-09-21 5.01 5.07 4.94 5.02 2.6M
2023-09-20 5.09 5.09 4.92 5.03 2.7M
2023-09-19 5.24 5.24 5.10 5.10 2.5M
2023-09-18 5.23 5.27 5.15 5.24 2.3M
2023-09-15 5.11 5.29 5.06 5.23 3.5M
2023-09-14 5.05 5.12 5.03 5.11 1.8M
2023-09-13 5.10 5.13 5.04 5.07 2.7M
2023-09-12 5.05 5.18 5.02 5.13 4.3M
2023-09-11 4.99 5.03 4.94 5.00 3.5M
2023-09-08 5.02 5.08 4.93 5.01 7.3M
2023-09-07 5.20 5.20 4.92 5.09 10.4M
2023-09-06 5.20 5.29 5.11 5.18 4.4M
2023-09-05 5.38 5.40 5.21 5.25 4.4M
2023-09-04 5.35 5.52 5.31 5.44 6.2M
2023-09-01 5.27 5.39 5.21 5.34 5.2M
2023-08-31 5.20 5.43 5.14 5.41 6.3M
2023-08-30 5.11 5.25 5.07 5.25 3.9M
2023-08-29 4.89 5.15 4.78 5.12 4.3M
2023-08-28 5.00 5.05 4.82 4.90 2.7M
2023-08-25 4.91 4.95 4.80 4.87 4.2M
2023-08-24 4.79 5.04 4.62 4.99 7.3M
2023-08-23 4.97 5.09 4.80 4.86 5.7M
2023-08-22 5.13 5.25 4.89 5.02 9.4M
2023-08-21 4.80 5.08 4.72 5.08 7.7M
2023-08-18 4.58 4.84 4.58 4.84 8.0M
2023-08-17 4.57 4.64 4.50 4.61 1.8M
2023-08-16 4.56 4.65 4.51 4.59 1.9M
2023-08-15 4.51 4.57 4.47 4.54 2.0M
2023-08-14 4.38 4.52 4.33 4.51 2.5M
2023-08-11 4.40 4.42 4.32 4.42 2.0M
2023-08-10 4.43 4.44 4.38 4.42 1.5M
2023-08-09 4.44 4.47 4.40 4.41 1.3M
2023-08-08 4.43 4.53 4.43 4.47 3.3M
2023-08-07 4.42 4.46 4.35 4.41 2.0M
2023-08-04 4.44 4.47 4.29 4.43 4.6M
2023-08-03 4.42 4.49 4.38 4.47 1.2M
2023-08-02 4.51 4.51 4.40 4.45 1.6M
2023-08-01 4.40 4.48 4.34 4.45 2.3M
2023-07-31 4.41 4.50 4.39 4.40 1.9M
2023-07-28 4.38 4.42 4.33 4.41 2.7M
2023-07-27 4.25 4.46 4.23 4.38 4.2M
2023-07-26 4.32 4.36 4.19 4.25 2.2M
2023-07-25 4.26 4.35 4.26 4.32 1.6M
2023-07-24 4.32 4.32 4.26 4.27 1.2M
2023-07-21 4.29 4.37 4.29 4.34 1.8M
2023-07-20 4.30 4.33 4.23 4.31 1.6M
2023-07-19 4.23 4.33 4.18 4.29 2.1M
2023-07-18 4.16 4.27 4.14 4.22 2.2M
2023-07-17 4.13 4.16 4.05 4.16 1.5M
2023-07-14 4.13 4.15 4.03 4.05 2.0M
2023-07-13 4.14 4.18 4.12 4.16 1.0M
2023-07-12 4.29 4.29 4.15 4.15 1.1M
2023-07-11 4.26 4.29 4.22 4.25 0.6M
2023-07-10 4.30 4.34 4.23 4.27 1.6M
2023-07-07 4.34 4.39 4.27 4.33 2.0M
2023-07-06 4.28 4.35 4.25 4.35 2.5M
2023-07-05 4.26 4.33 4.23 4.25 1.6M
2023-07-04 4.17 4.29 4.17 4.27 2.2M
2023-07-03 4.13 4.21 4.13 4.18 1.2M
2023-06-30 4.12 4.21 4.08 4.17 1.2M
2023-06-29 4.17 4.21 4.05 4.13 3.8M
2023-06-28 4.34 4.34 4.17 4.25 3.0M
2023-06-27 4.19 4.36 4.18 4.34 2.3M
2023-06-26 4.10 4.18 4.10 4.16 0.9M
2023-06-21 4.26 4.27 4.12 4.15 2.2M
2023-06-20 4.24 4.26 4.18 4.26 1.6M
2023-06-19 4.33 4.34 4.21 4.22 3.2M
2023-06-16 4.18 4.35 4.17 4.33 4.8M
2023-06-15 4.06 4.22 4.04 4.16 3.6M
2023-06-14 3.98 4.14 3.98 4.05 2.2M
2023-06-13 3.97 4.03 3.96 3.98 2.3M
2023-06-12 3.86 4.06 3.86 4.01 2.4M
2023-06-09 4.06 4.13 3.84 3.88 3.3M
2023-06-08 4.02 4.05 3.95 4.04 1.5M
2023-06-07 3.97 4.03 3.89 4.02 1.2M
2023-06-06 3.96 3.98 3.91 3.93 0.9M
2023-06-05 3.90 4.02 3.85 3.97 0.8M
2023-06-02 3.84 3.92 3.84 3.90 0.5M
2023-06-01 3.95 3.95 3.85 3.87 0.9M
2023-05-31 3.85 3.95 3.84 3.93 1.3M
2023-05-30 3.73 3.86 3.71 3.85 1.0M
2023-05-29 3.82 3.86 3.75 3.77 1.4M
2023-05-26 3.94 3.94 3.84 3.87 1.2M
2023-05-25 3.79 3.89 3.74 3.86 1.2M
2023-05-24 3.83 3.87 3.76 3.79 1.0M
2023-05-23 3.93 3.95 3.80 3.80 2.5M
2023-05-22 3.68 3.86 3.66 3.86 3.0M
2023-05-19 3.47 3.68 3.47 3.68 3.1M
2023-05-18 3.48 3.51 3.47 3.50 1.7M
2023-05-17 3.38 3.48 3.38 3.47 1.8M
2023-05-16 3.50 3.52 3.39 3.45 1.9M
2023-05-15 3.57 3.57 3.41 3.50 2.4M
2023-05-12 3.55 3.70 3.48 3.53 2.7M
2023-05-11 3.44 3.67 3.44 3.57 9.1M
2023-05-10 3.62 3.62 3.62 3.62 0.4M
2023-05-09 3.81 3.81 3.81 3.81 0.3M
2023-05-08 4.01 4.01 4.01 4.01 0.6M
2023-05-05 4.32 4.32 4.13 4.22 6.1M
2023-05-04 4.11 4.11 4.11 4.11 0.6M
2023-04-28 3.84 3.94 3.80 3.91 1.7M
2023-04-27 3.73 3.87 3.72 3.84 1.0M
2023-04-26 3.73 3.77 3.68 3.74 0.9M
2023-04-25 3.83 3.84 3.68 3.71 2.2M
2023-04-24 3.93 3.98 3.83 3.87 1.1M
2023-04-21 3.85 4.00 3.84 3.91 3.0M
2023-04-20 4.09 4.14 3.99 3.99 2.9M
2023-04-19 4.26 4.28 3.96 4.20 6.0M
2023-04-18 4.08 4.14 4.02 4.14 2.4M
2023-04-17 3.82 3.94 3.79 3.94 1.2M
2023-04-14 3.63 3.77 3.60 3.75 1.6M
2023-04-13 3.58 3.61 3.56 3.59 0.6M
2023-04-12 3.58 3.61 3.56 3.60 0.4M
2023-04-11 3.57 3.61 3.53 3.57 0.7M
2023-04-10 3.53 3.65 3.53 3.57 1.1M
2023-04-07 3.53 3.57 3.51 3.53 0.5M
2023-04-06 3.55 3.58 3.52 3.53 0.5M
2023-04-04 3.57 3.58 3.50 3.57 1.4M
2023-04-03 3.59 3.60 3.55 3.60 0.6M
2023-03-31 3.60 3.63 3.53 3.60 1.0M
2023-03-30 3.52 3.54 3.48 3.54 0.9M
2023-03-29 3.52 3.53 3.50 3.52 0.6M
2023-03-28 3.52 3.52 3.47 3.52 0.6M
2023-03-27 3.47 3.50 3.44 3.50 0.5M
2023-03-24 3.47 3.48 3.41 3.46 0.5M
2023-03-23 3.41 3.44 3.40 3.42 0.5M
2023-03-22 3.42 3.45 3.38 3.41 0.5M
2023-03-21 3.36 3.42 3.33 3.41 0.7M
2023-03-20 3.39 3.40 3.33 3.33 0.6M
2023-03-17 3.40 3.45 3.36 3.36 0.6M
2023-03-16 3.44 3.44 3.34 3.39 0.8M
2023-03-15 3.44 3.44 3.32 3.38 1.0M
2023-03-14 3.52 3.52 3.40 3.41 1.0M
2023-03-13 3.50 3.52 3.45 3.49 1.1M
2023-03-10 3.53 3.55 3.49 3.52 0.5M
2023-03-09 3.57 3.57 3.52 3.52 0.3M
2023-03-08 3.54 3.54 3.47 3.54 0.5M
2023-03-07 3.55 3.57 3.51 3.51 0.6M
2023-03-06 3.60 3.60 3.53 3.56 1.0M
2023-03-03 3.51 3.58 3.51 3.58 0.9M
2023-03-02 3.54 3.57 3.50 3.50 1.0M
2023-03-01 3.54 3.54 3.48 3.51 2.2M
2023-02-28 3.57 3.58 3.54 3.56 1.3M
2023-02-27 3.59 3.62 3.55 3.58 0.9M
2023-02-24 3.56 3.57 3.52 3.56 0.6M
2023-02-23 3.48 3.58 3.48 3.55 1.4M
2023-02-22 3.57 3.59 3.50 3.52 1.3M
2023-02-21 3.56 3.61 3.52 3.55 1.6M
2023-02-20 3.55 3.61 3.50 3.52 1.7M
2023-02-17 3.46 3.57 3.46 3.53 2.9M
2023-02-16 3.61 3.65 3.44 3.44 4.3M
2023-02-15 3.62 3.69 3.61 3.62 2.6M
2023-02-14 3.60 3.68 3.56 3.61 4.0M
2023-02-13 3.53 3.59 3.45 3.50 3.2M
2023-02-10 3.36 3.50 3.36 3.50 3.1M
2023-02-09 3.34 3.37 3.31 3.33 1.4M
2023-02-08 3.40 3.48 3.32 3.34 2.5M
2023-02-07 3.26 3.42 3.26 3.38 3.2M
2023-02-06 3.18 3.28 3.18 3.26 2.5M
2023-02-03 3.16 3.19 3.15 3.17 1.0M
2023-02-02 3.14 3.22 3.14 3.16 1.8M
2023-02-01 3.09 3.20 3.07 3.16 2.0M
2023-01-31 3.03 3.14 3.03 3.09 2.5M
2023-01-30 3.00 3.06 3.00 3.04 2.2M
2023-01-20 2.97 2.99 2.97 2.98 1.4M
2023-01-19 3.03 3.03 2.97 2.98 3.2M
2023-01-18 3.08 3.08 3.03 3.03 1.5M
2023-01-17 3.09 3.10 3.05 3.08 1.3M
2023-01-16 3.11 3.13 3.09 3.09 0.7M
2023-01-13 3.07 3.13 3.06 3.11 0.8M
2023-01-12 3.10 3.11 3.06 3.07 0.5M
2023-01-11 3.08 3.10 3.06 3.09 0.8M
2023-01-10 3.10 3.10 3.07 3.07 0.5M
2023-01-09 3.05 3.12 3.04 3.10 1.3M
2023-01-06 3.11 3.12 3.06 3.07 0.6M
2023-01-05 3.08 3.10 3.07 3.09 0.4M
2023-01-04 3.09 3.15 3.09 3.10 0.7M
2023-01-03 3.06 3.11 3.01 3.09 1.1M