中原环保

000544
🏛️ 中国 →
8.38
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 8.28 8.29 8.25 8.27 174.7K
09:35 8.27 8.32 8.27 8.32 115.7K
09:40 8.31 8.34 8.31 8.33 20.0K
09:45 8.34 8.34 8.31 8.31 233.0K
09:50 8.31 8.32 8.30 8.30 60.1K
09:55 8.30 8.31 8.28 8.30 51.8K
10:00 8.31 8.33 8.30 8.33 120.3K
10:05 8.33 8.34 8.32 8.34 123.0K
10:10 8.34 8.36 8.33 8.35 160.1K
10:15 8.35 8.37 8.35 8.36 74.9K
10:20 8.36 8.37 8.35 8.36 116.0K
10:25 8.36 8.37 8.36 8.37 85.1K
10:30 8.37 8.39 8.36 8.37 235.2K
10:35 8.38 8.38 8.36 8.38 97.0K
10:40 8.37 8.38 8.37 8.38 55.0K
10:45 8.38 8.39 8.37 8.38 58.0K
10:50 8.38 8.39 8.38 8.39 87.4K
10:55 8.39 8.39 8.38 8.38 69.2K
11:00 8.38 8.38 8.37 8.38 16.5K
11:05 8.37 8.39 8.37 8.38 35.4K
11:10 8.38 8.38 8.36 8.37 40.1K
11:15 8.37 8.40 8.35 8.39 296.4K
11:20 8.38 8.38 8.37 8.37 8.4K
11:25 8.37 8.38 8.36 8.37 12.6K
13:00 8.36 8.36 8.34 8.34 49.7K
13:05 8.34 8.36 8.34 8.36 22.0K
13:10 8.36 8.37 8.35 8.36 42.9K
13:15 8.37 8.37 8.35 8.36 35.9K
13:20 8.35 8.36 8.35 8.36 40.2K
13:25 8.35 8.36 8.35 8.35 25.9K
13:30 8.36 8.36 8.35 8.36 24.9K
13:35 8.35 8.37 8.35 8.37 24.8K
13:40 8.36 8.37 8.36 8.37 23.9K
13:45 8.37 8.39 8.36 8.39 54.1K
13:50 8.39 8.39 8.37 8.37 106.5K
13:55 8.38 8.38 8.36 8.36 18.7K
14:00 8.37 8.38 8.36 8.37 48.2K
14:05 8.38 8.39 8.36 8.39 86.0K
14:10 8.39 8.39 8.37 8.38 83.1K
14:15 8.38 8.39 8.38 8.38 70.2K
14:20 8.38 8.38 8.37 8.37 41.9K
14:25 8.37 8.38 8.36 8.37 131.6K
14:30 8.37 8.39 8.37 8.37 75.9K
14:35 8.37 8.38 8.36 8.37 167.5K
14:40 8.37 8.39 8.37 8.39 116.6K
14:45 8.39 8.39 8.38 8.39 192.6K
14:50 8.38 8.39 8.37 8.38 135.3K
14:55 8.39 8.39 8.37 8.38 45.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.28 8.40 8.25 8.38 4.0M
2025-09-25 8.39 8.41 8.29 8.31 4.7M
2025-09-24 8.26 8.41 8.26 8.40 6.3M
2025-09-23 8.35 8.36 8.17 8.30 6.4M
2025-09-22 8.41 8.44 8.31 8.35 4.4M
2025-09-19 8.50 8.52 8.34 8.41 9.2M
2025-09-18 8.67 8.70 8.46 8.50 8.2M
2025-09-17 8.67 8.69 8.60 8.67 4.6M
2025-09-16 8.70 8.73 8.58 8.66 6.1M
2025-09-15 8.76 8.80 8.69 8.71 6.2M
2025-09-12 8.79 8.79 8.72 8.78 5.4M
2025-09-11 8.65 8.78 8.60 8.78 7.1M
2025-09-10 8.69 8.74 8.64 8.66 4.8M
2025-09-09 8.77 8.80 8.67 8.75 7.3M
2025-09-08 8.71 8.82 8.71 8.80 7.8M
2025-09-05 8.71 8.76 8.64 8.74 9.6M
2025-09-04 8.56 8.71 8.51 8.71 10.9M
2025-09-03 8.75 8.76 8.54 8.56 9.1M
2025-09-02 8.78 8.87 8.63 8.73 10.4M
2025-09-01 8.66 8.87 8.56 8.84 16.6M
2025-08-29 8.88 8.88 8.63 8.67 19.9M
2025-08-28 8.62 9.11 8.62 8.88 36.7M
2025-08-27 8.56 8.60 8.35 8.35 9.0M
2025-08-26 8.55 8.61 8.51 8.58 6.8M
2025-08-25 8.53 8.58 8.50 8.54 7.6M
2025-08-22 8.54 8.60 8.45 8.51 7.6M
2025-08-21 8.51 8.61 8.51 8.54 8.5M
2025-08-20 8.45 8.52 8.39 8.51 6.1M
2025-08-19 8.41 8.47 8.40 8.45 5.5M
2025-08-18 8.49 8.51 8.41 8.43 7.1M
2025-08-15 8.40 8.47 8.38 8.43 6.2M
2025-08-14 8.59 8.60 8.42 8.43 7.0M
2025-08-13 8.63 8.63 8.54 8.58 5.9M
2025-08-12 8.60 8.65 8.57 8.62 4.0M
2025-08-11 8.62 8.65 8.53 8.62 5.2M
2025-08-08 8.54 8.63 8.53 8.62 3.6M
2025-08-07 8.60 8.64 8.51 8.54 3.5M
2025-08-06 8.56 8.62 8.52 8.60 4.1M
2025-08-05 8.50 8.59 8.47 8.59 5.2M
2025-08-04 8.32 8.48 8.30 8.48 4.8M
2025-08-01 8.30 8.38 8.27 8.38 4.3M
2025-07-31 8.40 8.42 8.24 8.26 5.6M
2025-07-30 8.43 8.47 8.38 8.41 3.8M
2025-07-29 8.51 8.53 8.36 8.42 4.9M
2025-07-28 8.54 8.55 8.46 8.49 4.6M
2025-07-25 8.58 8.61 8.53 8.55 5.2M
2025-07-24 8.50 8.59 8.46 8.59 6.0M
2025-07-23 8.56 8.60 8.48 8.50 6.1M
2025-07-22 8.52 8.57 8.44 8.56 6.0M
2025-07-21 8.39 8.55 8.39 8.51 6.2M
2025-07-18 8.40 8.40 8.33 8.39 4.8M
2025-07-17 8.39 8.42 8.36 8.38 3.3M
2025-07-16 8.37 8.42 8.34 8.38 3.7M
2025-07-15 8.40 8.44 8.31 8.36 4.8M
2025-07-14 8.39 8.45 8.36 8.41 5.1M
2025-07-11 8.41 8.45 8.35 8.38 5.6M
2025-07-10 8.38 8.43 8.35 8.40 4.6M
2025-07-09 8.30 8.41 8.29 8.39 7.2M
2025-07-08 8.30 8.32 8.27 8.31 4.1M
2025-07-07 8.22 8.31 8.20 8.30 4.1M
2025-07-04 8.21 8.26 8.20 8.22 4.4M
2025-07-03 8.17 8.26 8.16 8.21 3.7M
2025-07-02 8.13 8.18 8.10 8.17 4.5M
2025-07-01 8.13 8.15 8.10 8.13 2.8M
2025-06-30 8.12 8.14 8.09 8.13 3.9M
2025-06-27 8.13 8.20 8.10 8.13 3.5M
2025-06-26 8.13 8.14 8.08 8.12 3.3M
2025-06-25 8.10 8.16 8.07 8.16 4.5M
2025-06-24 8.04 8.08 7.97 8.07 3.2M
2025-06-23 7.95 7.98 7.92 7.97 3.9M
2025-06-20 7.99 8.04 7.97 7.99 2.9M
2025-06-19 8.09 8.11 7.95 7.99 4.4M
2025-06-18 8.15 8.16 8.05 8.10 3.7M
2025-06-17 8.14 8.17 8.08 8.16 4.5M
2025-06-16 8.15 8.18 8.09 8.13 5.7M
2025-06-13 8.31 8.37 8.09 8.13 11.9M
2025-06-12 8.27 8.33 8.25 8.31 4.8M
2025-06-11 8.24 8.33 8.20 8.29 4.7M
2025-06-10 8.22 8.25 8.13 8.23 4.5M
2025-06-09 8.22 8.23 8.15 8.21 3.7M
2025-06-06 8.12 8.20 8.08 8.16 5.3M
2025-06-05 8.16 8.19 8.07 8.10 6.0M
2025-06-04 8.30 8.37 8.28 8.36 4.8M
2025-06-03 8.31 8.37 8.25 8.33 6.0M
2025-05-30 8.36 8.39 8.30 8.31 5.8M
2025-05-29 8.25 8.36 8.25 8.34 5.3M
2025-05-28 8.21 8.36 8.20 8.28 5.6M
2025-05-27 8.20 8.21 8.15 8.20 3.6M
2025-05-26 8.19 8.25 8.15 8.20 2.7M
2025-05-23 8.25 8.29 8.15 8.16 4.5M
2025-05-22 8.30 8.34 8.23 8.25 4.6M
2025-05-21 8.33 8.35 8.31 8.32 3.3M
2025-05-20 8.30 8.34 8.26 8.32 3.5M
2025-05-19 8.22 8.32 8.20 8.29 4.4M
2025-05-16 8.20 8.25 8.19 8.22 3.5M
2025-05-15 8.26 8.30 8.22 8.22 4.4M
2025-05-14 8.26 8.28 8.17 8.27 4.7M
2025-05-13 8.28 8.30 8.23 8.25 3.7M
2025-05-12 8.26 8.28 8.19 8.24 4.6M
2025-05-09 8.22 8.28 8.20 8.23 4.8M
2025-05-08 8.21 8.24 8.15 8.23 3.6M
2025-05-07 8.29 8.30 8.17 8.22 5.1M
2025-05-06 8.18 8.22 8.15 8.20 5.5M
2025-04-30 8.12 8.24 8.12 8.15 4.8M
2025-04-29 8.07 8.18 8.05 8.13 5.0M
2025-04-28 8.15 8.24 8.00 8.08 12.0M
2025-04-25 8.27 8.39 8.26 8.39 6.3M
2025-04-24 8.19 8.35 8.14 8.29 5.6M
2025-04-23 8.19 8.21 8.12 8.15 3.1M
2025-04-22 8.10 8.19 8.08 8.17 4.2M
2025-04-21 8.06 8.12 8.06 8.10 3.0M
2025-04-18 8.04 8.10 8.01 8.09 2.8M
2025-04-17 8.03 8.10 8.01 8.05 3.1M
2025-04-16 8.10 8.12 7.95 8.06 4.4M
2025-04-15 8.09 8.12 8.03 8.11 3.4M
2025-04-14 8.05 8.08 8.01 8.08 4.9M
2025-04-11 7.97 8.07 7.97 7.99 4.7M
2025-04-10 7.98 8.13 7.96 8.02 6.7M
2025-04-09 7.82 7.97 7.60 7.92 8.6M
2025-04-08 7.86 8.01 7.78 7.89 9.5M
2025-04-07 8.47 8.47 7.81 7.81 13.4M
2025-04-03 8.60 8.74 8.57 8.68 4.3M
2025-04-02 8.64 8.67 8.56 8.61 3.6M
2025-04-01 8.46 8.65 8.42 8.61 6.0M
2025-03-31 8.54 8.58 8.38 8.42 7.7M
2025-03-28 8.63 8.72 8.54 8.57 6.2M
2025-03-27 8.65 8.66 8.53 8.62 4.5M
2025-03-26 8.59 8.66 8.55 8.65 5.1M
2025-03-25 8.52 8.64 8.51 8.61 7.3M
2025-03-24 8.62 8.65 8.42 8.53 13.0M
2025-03-21 8.83 8.93 8.74 8.80 6.2M
2025-03-20 8.91 8.92 8.81 8.85 4.8M
2025-03-19 8.89 8.96 8.84 8.90 4.6M
2025-03-18 8.96 8.96 8.83 8.88 5.0M
2025-03-17 8.84 8.95 8.81 8.93 6.5M
2025-03-14 8.82 8.89 8.77 8.84 6.9M
2025-03-13 8.73 8.82 8.67 8.82 6.3M
2025-03-12 8.60 8.77 8.56 8.75 8.4M
2025-03-11 8.43 8.60 8.39 8.59 4.4M
2025-03-10 8.46 8.52 8.43 8.49 5.7M
2025-03-07 8.34 8.47 8.31 8.43 6.4M
2025-03-06 8.35 8.39 8.32 8.36 5.1M
2025-03-05 8.35 8.41 8.23 8.34 4.3M
2025-03-04 8.34 8.44 8.32 8.40 2.9M
2025-03-03 8.38 8.42 8.31 8.36 4.7M
2025-02-28 8.51 8.53 8.33 8.35 4.8M
2025-02-27 8.56 8.67 8.43 8.54 5.5M
2025-02-26 8.40 8.58 8.34 8.54 7.3M
2025-02-25 8.41 8.44 8.32 8.34 4.2M
2025-02-24 8.29 8.50 8.28 8.46 6.2M
2025-02-21 8.33 8.39 8.27 8.33 4.5M
2025-02-20 8.33 8.34 8.22 8.33 3.7M
2025-02-19 8.33 8.37 8.29 8.31 4.5M
2025-02-18 8.47 8.47 8.30 8.33 3.7M
2025-02-17 8.42 8.48 8.35 8.46 3.8M
2025-02-14 8.45 8.51 8.41 8.45 3.6M
2025-02-13 8.57 8.63 8.45 8.49 3.8M
2025-02-12 8.57 8.60 8.49 8.59 3.9M
2025-02-11 8.51 8.58 8.47 8.58 3.8M
2025-02-10 8.53 8.63 8.49 8.53 3.9M
2025-02-07 8.42 8.53 8.36 8.49 4.9M
2025-02-06 8.32 8.41 8.30 8.41 3.7M
2025-02-05 8.59 8.62 8.33 8.36 5.7M
2025-01-27 8.55 8.67 8.52 8.59 4.9M
2025-01-24 8.46 8.54 8.41 8.51 3.8M
2025-01-23 8.50 8.64 8.49 8.51 3.6M
2025-01-22 8.52 8.52 8.38 8.44 2.0M
2025-01-21 8.50 8.56 8.44 8.49 2.6M
2025-01-20 8.52 8.55 8.45 8.52 3.0M
2025-01-17 8.53 8.53 8.44 8.46 3.2M
2025-01-16 8.40 8.55 8.38 8.53 5.2M
2025-01-15 8.30 8.43 8.30 8.35 3.3M
2025-01-14 8.11 8.36 8.11 8.36 4.5M
2025-01-13 8.12 8.14 8.01 8.11 3.6M
2025-01-10 8.26 8.26 8.13 8.13 3.2M
2025-01-09 8.31 8.35 8.23 8.25 3.3M
2025-01-08 8.36 8.38 8.15 8.36 5.4M
2025-01-07 8.38 8.41 8.23 8.37 4.7M
2025-01-06 8.35 8.46 8.20 8.39 4.7M
2025-01-03 8.53 8.64 8.31 8.33 6.2M
2025-01-02 8.71 8.83 8.43 8.50 7.4M