盛屯矿业

600711
🏛️ 中国 →
9.38
最后更新: 2025-09-29
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 4.30 4.37 4.29 4.34 28.9M
2023-12-28 4.15 4.33 4.15 4.31 41.8M
2023-12-27 4.16 4.16 4.10 4.15 14.1M
2023-12-26 4.15 4.19 4.13 4.14 20.4M
2023-12-25 4.14 4.17 4.11 4.14 18.8M
2023-12-22 4.10 4.19 4.04 4.16 32.1M
2023-12-21 4.04 4.11 4.01 4.10 24.8M
2023-12-20 4.10 4.12 4.05 4.05 15.0M
2023-12-19 4.12 4.15 4.06 4.10 21.3M
2023-12-18 4.21 4.24 4.10 4.13 36.2M
2023-12-15 4.23 4.29 4.21 4.23 26.0M
2023-12-14 4.28 4.30 4.22 4.23 20.7M
2023-12-13 4.34 4.34 4.25 4.25 23.8M
2023-12-12 4.35 4.36 4.31 4.35 16.6M
2023-12-11 4.33 4.38 4.26 4.37 26.9M
2023-12-08 4.45 4.45 4.35 4.35 22.9M
2023-12-07 4.49 4.49 4.36 4.42 34.9M
2023-12-06 4.37 4.52 4.35 4.46 33.6M
2023-12-05 4.46 4.47 4.39 4.39 22.9M
2023-12-04 4.45 4.51 4.44 4.47 23.7M
2023-12-01 4.40 4.46 4.37 4.43 21.1M
2023-11-30 4.45 4.46 4.39 4.41 16.5M
2023-11-29 4.47 4.49 4.45 4.45 14.7M
2023-11-28 4.43 4.48 4.41 4.48 15.6M
2023-11-27 4.44 4.47 4.41 4.44 17.4M
2023-11-24 4.49 4.49 4.44 4.45 17.0M
2023-11-23 4.46 4.50 4.42 4.49 20.6M
2023-11-22 4.57 4.57 4.46 4.46 26.8M
2023-11-21 4.60 4.61 4.56 4.58 20.9M
2023-11-20 4.56 4.59 4.52 4.58 22.4M
2023-11-17 4.52 4.56 4.51 4.54 18.7M
2023-11-16 4.59 4.61 4.53 4.53 21.4M
2023-11-15 4.59 4.63 4.58 4.61 24.4M
2023-11-14 4.59 4.59 4.53 4.55 14.5M
2023-11-13 4.53 4.58 4.51 4.58 18.5M
2023-11-10 4.51 4.53 4.47 4.52 15.6M
2023-11-09 4.54 4.56 4.51 4.52 17.8M
2023-11-08 4.57 4.60 4.53 4.55 18.3M
2023-11-07 4.58 4.61 4.55 4.59 17.5M
2023-11-06 4.53 4.61 4.53 4.60 24.3M
2023-11-03 4.51 4.56 4.50 4.53 14.2M
2023-11-02 4.57 4.61 4.50 4.50 17.8M
2023-11-01 4.55 4.57 4.50 4.56 15.8M
2023-10-31 4.59 4.60 4.52 4.55 15.5M
2023-10-30 4.48 4.60 4.47 4.58 26.8M
2023-10-27 4.39 4.51 4.37 4.50 21.4M
2023-10-26 4.38 4.42 4.31 4.41 20.0M
2023-10-25 4.35 4.43 4.34 4.39 21.1M
2023-10-24 4.24 4.36 4.24 4.33 23.4M
2023-10-23 4.45 4.45 4.22 4.25 26.4M
2023-10-20 4.41 4.51 4.40 4.45 17.6M
2023-10-19 4.45 4.50 4.42 4.43 17.3M
2023-10-18 4.54 4.55 4.44 4.44 24.9M
2023-10-17 4.60 4.61 4.54 4.56 20.7M
2023-10-16 4.65 4.66 4.57 4.60 19.7M
2023-10-13 4.68 4.69 4.63 4.64 20.3M
2023-10-12 4.60 4.72 4.59 4.72 34.2M
2023-10-11 4.63 4.64 4.57 4.58 19.5M
2023-10-10 4.63 4.70 4.61 4.62 16.3M
2023-10-09 4.65 4.66 4.60 4.63 18.5M
2023-09-28 4.67 4.70 4.66 4.68 13.1M
2023-09-27 4.62 4.70 4.61 4.67 13.3M
2023-09-26 4.68 4.69 4.63 4.64 11.6M
2023-09-25 4.77 4.77 4.67 4.68 16.4M
2023-09-22 4.70 4.78 4.70 4.77 17.8M
2023-09-21 4.76 4.79 4.70 4.71 15.1M
2023-09-20 4.80 4.81 4.75 4.75 16.2M
2023-09-19 4.84 4.85 4.78 4.80 15.6M
2023-09-18 4.85 4.88 4.81 4.86 18.7M
2023-09-15 4.88 4.91 4.85 4.86 22.5M
2023-09-14 4.83 4.88 4.81 4.86 22.2M
2023-09-13 4.82 4.88 4.81 4.84 19.9M
2023-09-12 4.84 4.90 4.82 4.84 16.6M
2023-09-11 4.77 4.85 4.72 4.83 18.7M
2023-09-08 4.77 4.80 4.75 4.76 12.2M
2023-09-07 4.85 4.86 4.77 4.77 21.0M
2023-09-06 4.88 4.88 4.82 4.84 16.6M
2023-09-05 4.88 4.90 4.84 4.89 26.0M
2023-09-04 4.73 4.91 4.71 4.91 49.2M
2023-09-01 4.61 4.72 4.60 4.71 31.2M
2023-08-31 4.66 4.69 4.58 4.60 21.2M
2023-08-30 4.66 4.72 4.65 4.67 25.0M
2023-08-29 4.61 4.68 4.59 4.66 30.0M
2023-08-28 4.74 4.79 4.60 4.62 44.1M
2023-08-25 4.60 4.61 4.51 4.53 22.8M
2023-08-24 4.56 4.66 4.55 4.60 23.6M
2023-08-23 4.66 4.67 4.54 4.54 26.7M
2023-08-22 4.70 4.74 4.60 4.66 30.5M
2023-08-21 4.76 4.80 4.69 4.70 20.1M
2023-08-18 4.86 4.88 4.74 4.76 28.6M
2023-08-17 4.83 4.89 4.74 4.87 25.1M
2023-08-16 4.83 4.91 4.82 4.85 15.3M
2023-08-15 4.92 4.94 4.82 4.88 25.3M
2023-08-14 4.95 4.98 4.84 4.93 32.5M
2023-08-11 5.16 5.17 4.98 5.00 36.0M
2023-08-10 5.11 5.16 5.11 5.16 11.7M
2023-08-09 5.13 5.16 5.10 5.14 11.7M
2023-08-08 5.15 5.18 5.10 5.16 20.7M
2023-08-07 5.21 5.24 5.12 5.15 37.8M
2023-08-04 5.23 5.26 5.18 5.22 26.3M
2023-08-03 5.19 5.22 5.16 5.21 25.3M
2023-08-02 5.30 5.33 5.20 5.22 30.6M
2023-08-01 5.23 5.28 5.18 5.28 34.3M
2023-07-31 5.22 5.28 5.18 5.19 42.9M
2023-07-28 5.04 5.21 5.02 5.19 60.5M
2023-07-27 5.08 5.10 5.04 5.05 21.5M
2023-07-26 5.06 5.08 5.02 5.08 20.2M
2023-07-25 4.98 5.06 4.98 5.05 27.1M
2023-07-24 5.01 5.02 4.94 4.95 17.2M
2023-07-21 5.00 5.04 4.98 5.03 18.9M
2023-07-20 5.00 5.10 4.99 5.03 35.6M
2023-07-19 5.01 5.02 4.97 5.01 17.7M
2023-07-18 4.94 5.01 4.91 5.00 20.5M
2023-07-17 4.98 4.99 4.93 4.96 18.0M
2023-07-14 5.05 5.08 5.01 5.02 21.2M
2023-07-13 5.01 5.08 5.01 5.05 25.6M
2023-07-12 5.00 5.02 4.96 4.98 17.6M
2023-07-11 5.00 5.03 4.95 5.02 17.3M
2023-07-10 5.02 5.09 5.00 5.01 23.4M
2023-07-07 5.02 5.06 4.94 5.02 30.7M
2023-07-06 5.16 5.16 5.03 5.04 43.6M
2023-07-05 4.99 5.18 4.96 5.15 69.3M
2023-07-04 5.17 5.25 4.99 4.99 67.3M
2023-07-03 4.87 4.95 4.87 4.93 25.9M
2023-06-30 4.79 4.88 4.79 4.86 23.3M
2023-06-29 4.81 4.88 4.80 4.81 21.1M
2023-06-28 4.80 4.82 4.74 4.81 19.3M
2023-06-27 4.70 4.82 4.70 4.80 24.5M
2023-06-26 4.68 4.77 4.66 4.71 26.3M
2023-06-21 4.69 4.75 4.67 4.68 17.5M
2023-06-20 4.72 4.75 4.68 4.71 19.2M
2023-06-19 4.80 4.80 4.73 4.73 19.1M
2023-06-16 4.82 4.84 4.79 4.81 16.9M
2023-06-15 4.79 4.84 4.75 4.82 25.1M
2023-06-14 4.77 4.84 4.76 4.80 24.0M
2023-06-13 4.72 4.77 4.70 4.75 14.7M
2023-06-12 4.72 4.76 4.68 4.72 18.1M
2023-06-09 4.80 4.82 4.70 4.74 27.1M
2023-06-08 4.60 4.67 4.59 4.66 19.9M
2023-06-07 4.74 4.75 4.59 4.62 37.2M
2023-06-06 4.83 4.84 4.73 4.74 22.3M
2023-06-05 4.86 4.86 4.80 4.83 20.3M
2023-06-02 4.77 4.88 4.77 4.86 35.4M
2023-06-01 4.74 4.81 4.73 4.77 19.4M
2023-05-31 4.80 4.86 4.77 4.77 35.1M
2023-05-30 4.81 4.83 4.72 4.82 22.3M
2023-05-29 4.82 4.86 4.79 4.81 18.6M
2023-05-26 4.80 4.84 4.73 4.81 25.4M
2023-05-25 5.10 5.11 4.75 4.82 87.9M
2023-05-24 5.12 5.17 5.10 5.12 16.7M
2023-05-23 5.18 5.20 5.13 5.13 17.0M
2023-05-22 5.19 5.20 5.16 5.19 15.4M
2023-05-19 5.22 5.22 5.15 5.19 17.5M
2023-05-18 5.25 5.25 5.19 5.22 18.8M
2023-05-17 5.23 5.26 5.21 5.23 18.6M
2023-05-16 5.28 5.29 5.22 5.25 22.9M
2023-05-15 5.20 5.32 5.19 5.31 30.6M
2023-05-12 5.32 5.33 5.20 5.21 32.6M
2023-05-11 5.32 5.37 5.28 5.33 26.8M
2023-05-10 5.38 5.39 5.28 5.34 60.0M
2023-05-09 5.90 5.90 5.39 5.45 176.3M
2023-05-08 5.47 5.84 5.42 5.79 188.8M
2023-05-05 5.39 5.43 5.28 5.31 33.6M
2023-05-04 5.24 5.41 5.22 5.37 58.9M
2023-04-28 5.22 5.28 5.20 5.24 25.8M
2023-04-27 5.17 5.23 5.14 5.21 22.8M
2023-04-26 5.18 5.27 5.10 5.21 36.9M
2023-04-25 5.48 5.52 5.10 5.21 58.0M
2023-04-24 5.52 5.56 5.45 5.47 29.6M
2023-04-21 5.65 5.74 5.55 5.56 34.5M
2023-04-20 5.77 5.77 5.64 5.69 47.0M
2023-04-19 5.96 6.05 5.85 5.87 44.0M
2023-04-18 5.92 5.99 5.86 5.89 33.5M
2023-04-17 5.94 5.95 5.85 5.91 35.8M
2023-04-14 5.83 5.95 5.82 5.91 46.2M
2023-04-13 5.82 5.91 5.79 5.81 29.0M
2023-04-12 5.77 5.95 5.76 5.84 54.4M
2023-04-11 5.63 5.77 5.59 5.76 41.5M
2023-04-10 5.68 5.68 5.63 5.65 19.4M
2023-04-07 5.69 5.72 5.66 5.68 23.1M
2023-04-06 5.70 5.74 5.65 5.70 24.5M
2023-04-04 5.78 5.79 5.68 5.70 25.6M
2023-04-03 5.72 5.80 5.70 5.77 27.7M
2023-03-31 5.66 5.75 5.66 5.72 17.7M
2023-03-30 5.73 5.74 5.61 5.68 25.8M
2023-03-29 5.72 5.76 5.69 5.72 17.6M
2023-03-28 5.83 5.83 5.70 5.72 30.1M
2023-03-27 5.88 5.90 5.79 5.83 42.9M
2023-03-24 5.95 6.02 5.94 5.99 26.9M
2023-03-23 5.93 5.95 5.90 5.94 17.8M
2023-03-22 5.97 5.97 5.91 5.95 19.2M
2023-03-21 5.88 5.94 5.87 5.93 25.7M
2023-03-20 5.89 5.90 5.84 5.89 24.8M
2023-03-17 5.87 5.92 5.85 5.86 29.2M
2023-03-16 5.96 5.97 5.84 5.85 36.9M
2023-03-15 5.97 6.02 5.97 6.00 21.8M
2023-03-14 5.99 6.07 5.95 5.98 34.5M
2023-03-13 6.00 6.05 5.96 6.01 23.4M
2023-03-10 6.07 6.07 6.01 6.01 23.2M
2023-03-09 6.13 6.15 6.08 6.09 19.5M
2023-03-08 6.09 6.14 6.06 6.13 28.4M
2023-03-07 6.23 6.27 6.11 6.12 38.9M
2023-03-06 6.30 6.31 6.20 6.23 23.4M
2023-03-03 6.30 6.32 6.22 6.27 23.6M
2023-03-02 6.35 6.36 6.28 6.30 40.0M
2023-03-01 6.23 6.29 6.21 6.28 27.7M
2023-02-28 6.22 6.24 6.16 6.24 29.8M
2023-02-27 6.30 6.31 6.16 6.20 46.3M
2023-02-24 6.37 6.39 6.26 6.30 27.6M
2023-02-23 6.45 6.48 6.32 6.37 37.0M
2023-02-22 6.46 6.51 6.41 6.43 49.8M
2023-02-21 6.31 6.59 6.30 6.50 106.5M
2023-02-20 6.20 6.25 6.17 6.25 36.8M
2023-02-17 6.21 6.28 6.19 6.20 37.3M
2023-02-16 6.37 6.37 6.17 6.23 54.2M
2023-02-15 6.40 6.45 6.34 6.37 30.9M
2023-02-14 6.39 6.48 6.37 6.41 32.4M
2023-02-13 6.35 6.42 6.32 6.37 21.5M
2023-02-10 6.46 6.47 6.35 6.38 25.2M
2023-02-09 6.40 6.45 6.31 6.45 35.6M
2023-02-08 6.48 6.54 6.42 6.44 33.0M
2023-02-07 6.41 6.49 6.36 6.49 33.9M
2023-02-06 6.39 6.46 6.32 6.41 24.2M
2023-02-03 6.49 6.54 6.37 6.45 40.5M
2023-02-02 6.55 6.58 6.48 6.53 45.9M
2023-02-01 6.32 6.73 6.31 6.61 97.8M
2023-01-31 6.16 6.34 6.12 6.30 41.6M
2023-01-30 6.45 6.49 6.34 6.35 46.0M
2023-01-20 6.28 6.41 6.25 6.38 42.9M
2023-01-19 6.12 6.27 6.11 6.26 33.7M
2023-01-18 6.05 6.20 6.05 6.14 32.7M
2023-01-17 6.06 6.06 6.02 6.05 11.6M
2023-01-16 5.94 6.06 5.93 6.05 30.3M
2023-01-13 5.92 5.95 5.90 5.94 13.3M
2023-01-12 5.92 5.98 5.89 5.91 16.3M
2023-01-11 5.98 6.00 5.91 5.91 21.2M
2023-01-10 6.06 6.07 5.96 5.99 19.0M
2023-01-09 5.96 6.08 5.96 6.05 30.1M
2023-01-06 5.99 6.02 5.93 5.96 21.3M
2023-01-05 5.93 6.02 5.92 6.00 22.1M
2023-01-04 5.95 5.97 5.90 5.94 14.5M
2023-01-03 5.89 5.99 5.84 5.96 20.3M