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
2024-12-31 4.99 5.04 4.89 4.92 60.2M
2024-12-30 4.79 5.05 4.79 5.03 87.2M
2024-12-27 4.70 4.86 4.68 4.81 57.5M
2024-12-26 4.66 4.72 4.65 4.68 24.1M
2024-12-25 4.70 4.71 4.63 4.66 23.9M
2024-12-24 4.64 4.71 4.62 4.70 29.6M
2024-12-23 4.68 4.79 4.66 4.66 44.2M
2024-12-20 4.63 4.68 4.62 4.65 24.9M
2024-12-19 4.66 4.70 4.62 4.65 36.8M
2024-12-18 4.71 4.73 4.70 4.71 27.3M
2024-12-17 4.73 4.78 4.70 4.71 33.8M
2024-12-16 4.81 4.82 4.71 4.74 41.0M
2024-12-13 4.93 4.94 4.80 4.81 55.8M
2024-12-12 4.95 4.97 4.92 4.96 38.6M
2024-12-11 4.91 4.98 4.90 4.94 38.3M
2024-12-10 5.03 5.05 4.90 4.91 56.4M
2024-12-09 4.86 4.99 4.85 4.93 50.4M
2024-12-06 4.78 4.89 4.77 4.88 46.1M
2024-12-05 4.76 4.80 4.70 4.78 35.6M
2024-12-04 4.90 4.94 4.78 4.79 44.3M
2024-12-03 4.86 4.87 4.82 4.85 34.9M
2024-12-02 4.82 4.89 4.79 4.86 41.8M
2024-11-29 4.76 4.86 4.74 4.82 39.3M
2024-11-28 4.74 4.83 4.72 4.77 42.4M
2024-11-27 4.72 4.75 4.58 4.75 51.4M
2024-11-26 4.74 4.78 4.72 4.74 28.9M
2024-11-25 4.77 4.79 4.71 4.76 39.7M
2024-11-22 4.92 4.96 4.73 4.74 71.3M
2024-11-21 4.91 4.97 4.89 4.96 46.5M
2024-11-20 4.95 4.96 4.86 4.93 66.8M
2024-11-19 4.78 4.95 4.75 4.95 76.1M
2024-11-18 4.80 4.82 4.66 4.71 59.8M
2024-11-15 4.78 4.91 4.76 4.77 65.1M
2024-11-14 4.83 4.89 4.76 4.77 72.3M
2024-11-13 4.97 5.03 4.79 4.90 108.3M
2024-11-12 5.07 5.17 4.99 5.04 92.1M
2024-11-11 5.11 5.16 5.03 5.12 93.6M
2024-11-08 5.41 5.41 5.14 5.18 105.0M
2024-11-07 5.10 5.26 5.08 5.26 101.7M
2024-11-06 5.22 5.45 5.21 5.28 111.8M
2024-11-05 5.09 5.23 5.08 5.19 83.6M
2024-11-04 5.12 5.12 5.02 5.10 61.3M
2024-11-01 5.01 5.18 4.99 5.07 101.0M
2024-10-31 5.11 5.14 5.02 5.04 73.9M
2024-10-30 4.91 5.11 4.91 5.05 94.4M
2024-10-29 5.13 5.14 4.93 4.93 126.8M
2024-10-28 5.29 5.32 5.11 5.14 150.6M
2024-10-25 5.04 5.18 4.91 5.14 127.4M
2024-10-24 4.76 5.00 4.73 5.00 115.5M
2024-10-23 5.03 5.04 4.75 4.76 150.8M
2024-10-22 4.67 4.88 4.65 4.88 117.5M
2024-10-21 4.44 4.65 4.42 4.65 113.4M
2024-10-18 4.26 4.46 4.26 4.43 109.2M
2024-10-17 4.23 4.35 4.23 4.25 71.7M
2024-10-16 4.17 4.25 4.16 4.22 48.5M
2024-10-15 4.23 4.26 4.17 4.19 72.2M
2024-10-14 4.15 4.32 4.14 4.28 88.1M
2024-10-11 4.10 4.26 4.08 4.12 88.9M
2024-10-10 4.13 4.24 4.00 4.13 144.1M
2024-10-09 4.33 4.33 4.21 4.21 117.3M
2024-10-08 4.55 4.55 4.31 4.43 238.3M
2024-09-30 4.33 4.33 4.19 4.33 147.8M
2024-09-27 4.05 4.12 3.99 4.12 115.7M
2024-09-26 3.79 3.92 3.77 3.92 94.6M
2024-09-25 3.80 3.93 3.78 3.79 115.4M
2024-09-24 3.58 3.74 3.57 3.74 92.0M
2024-09-23 3.57 3.62 3.55 3.56 40.6M
2024-09-20 3.51 3.63 3.49 3.58 59.3M
2024-09-19 3.43 3.56 3.40 3.54 58.2M
2024-09-18 3.49 3.50 3.37 3.44 53.0M
2024-09-13 3.58 3.59 3.48 3.49 49.3M
2024-09-12 3.61 3.63 3.53 3.54 42.0M
2024-09-11 3.51 3.67 3.49 3.59 56.1M
2024-09-10 3.52 3.54 3.47 3.53 37.3M
2024-09-09 3.52 3.52 3.46 3.50 52.7M
2024-09-06 3.64 3.65 3.55 3.58 53.9M
2024-09-05 3.63 3.66 3.60 3.63 51.8M
2024-09-04 3.71 3.72 3.63 3.64 68.5M
2024-09-03 3.75 3.80 3.72 3.76 49.1M
2024-09-02 3.89 3.90 3.76 3.76 80.4M
2024-08-30 3.90 3.96 3.88 3.91 98.7M
2024-08-29 3.80 3.95 3.79 3.90 72.6M
2024-08-28 3.79 3.92 3.78 3.83 61.8M
2024-08-27 3.85 3.86 3.78 3.80 59.2M
2024-08-26 3.82 3.92 3.80 3.88 75.0M
2024-08-23 3.68 3.79 3.63 3.75 64.7M
2024-08-22 3.78 3.81 3.67 3.70 77.2M
2024-08-21 3.65 3.87 3.55 3.82 128.9M
2024-08-20 3.83 3.88 3.65 3.69 119.6M
2024-08-19 3.89 3.96 3.83 3.84 96.9M
2024-08-16 4.00 4.02 3.90 3.91 84.3M
2024-08-15 4.06 4.07 3.88 3.96 124.0M
2024-08-14 4.06 4.17 4.03 4.07 107.4M
2024-08-13 4.29 4.34 4.01 4.08 213.1M
2024-08-12 3.98 4.22 3.97 4.22 189.0M
2024-08-09 3.86 4.03 3.84 4.02 206.2M
2024-08-08 3.90 3.98 3.72 3.84 209.8M
2024-08-07 3.88 4.04 3.83 3.91 308.0M
2024-08-06 3.88 3.90 3.88 3.88 270.3M
2024-08-05 4.08 4.08 4.08 4.08 9.6M
2024-08-02 4.29 4.29 4.29 4.29 2.1M
2024-08-01 4.52 4.52 4.52 4.52 5.2M
2024-07-30 4.66 4.78 4.66 4.76 92.8M
2024-07-29 4.75 4.82 4.66 4.72 111.7M
2024-07-26 4.61 4.80 4.60 4.70 130.3M
2024-07-25 4.70 4.72 4.54 4.57 154.4M
2024-07-24 4.81 4.88 4.77 4.78 130.3M
2024-07-23 4.96 5.01 4.74 4.76 153.6M
2024-07-22 4.98 5.05 4.93 4.94 140.7M
2024-07-19 5.13 5.17 4.95 5.01 256.9M
2024-07-18 5.32 5.46 5.23 5.32 212.7M
2024-07-17 5.78 5.84 5.32 5.33 312.5M
2024-07-16 5.70 5.82 5.63 5.72 273.3M
2024-07-15 5.45 5.87 5.35 5.73 453.1M
2024-07-12 5.41 5.55 5.21 5.34 437.4M
2024-07-11 5.12 5.15 4.95 5.15 270.7M
2024-07-10 4.68 4.68 4.68 4.68 43.4M
2024-07-09 3.94 4.29 3.91 4.25 176.2M
2024-07-08 4.00 4.08 3.95 3.97 90.1M
2024-07-05 3.97 4.05 3.89 4.04 95.4M
2024-07-04 4.07 4.12 3.93 3.96 99.3M
2024-07-03 4.01 4.08 3.98 4.04 106.0M
2024-07-02 3.98 4.07 3.96 3.97 125.5M
2024-07-01 3.88 4.04 3.77 4.03 213.9M
2024-06-28 3.61 3.70 3.61 3.67 73.1M
2024-06-27 3.69 3.74 3.61 3.63 83.6M
2024-06-26 3.65 3.72 3.53 3.70 97.6M
2024-06-25 3.65 3.74 3.63 3.67 81.0M
2024-06-24 3.74 3.76 3.62 3.64 113.8M
2024-06-21 3.86 3.95 3.79 3.81 131.1M
2024-06-20 3.82 4.09 3.79 3.90 289.3M
2024-06-19 3.63 3.83 3.54 3.83 130.3M
2024-06-18 3.38 3.50 3.38 3.48 57.2M
2024-06-17 3.44 3.45 3.39 3.39 51.5M
2024-06-14 3.43 3.47 3.38 3.46 54.1M
2024-06-13 3.54 3.54 3.42 3.45 78.9M
2024-06-12 3.54 3.60 3.49 3.54 77.3M
2024-06-11 3.56 3.59 3.51 3.56 91.2M
2024-06-07 3.50 3.66 3.49 3.63 130.8M
2024-06-06 3.53 3.55 3.34 3.40 118.4M
2024-06-05 3.55 3.58 3.48 3.50 98.6M
2024-06-04 3.48 3.69 3.48 3.58 188.8M
2024-06-03 3.99 3.99 3.64 3.64 202.4M
2024-05-31 4.11 4.16 4.03 4.04 79.7M
2024-05-30 4.17 4.21 4.11 4.12 89.1M
2024-05-29 4.13 4.23 4.10 4.21 120.4M
2024-05-28 4.24 4.25 4.10 4.12 104.0M
2024-05-27 4.21 4.29 4.11 4.19 104.4M
2024-05-24 4.08 4.29 4.08 4.21 132.9M
2024-05-23 4.25 4.25 4.09 4.11 189.4M
2024-05-22 4.51 4.73 4.30 4.34 308.1M
2024-05-21 4.55 4.68 4.51 4.56 340.4M
2024-05-20 4.66 4.78 4.66 4.66 139.4M
2024-05-17 5.07 5.18 4.98 5.18 93.9M
2024-05-16 5.22 5.25 5.04 5.06 93.6M
2024-05-15 5.09 5.26 5.06 5.16 97.1M
2024-05-14 5.16 5.27 5.11 5.15 93.5M
2024-05-13 5.08 5.20 5.00 5.14 94.8M
2024-05-10 5.11 5.18 5.03 5.15 106.4M
2024-05-09 4.86 5.18 4.86 5.10 156.5M
2024-05-08 4.91 4.95 4.84 4.89 71.2M
2024-05-07 4.92 5.02 4.88 4.95 107.5M
2024-05-06 4.92 4.93 4.78 4.89 102.7M
2024-04-30 5.02 5.05 4.88 4.91 107.6M
2024-04-29 4.89 5.09 4.84 4.97 186.1M
2024-04-26 4.48 4.65 4.48 4.64 76.3M
2024-04-25 4.39 4.55 4.35 4.48 57.7M
2024-04-24 4.34 4.47 4.19 4.46 87.5M
2024-04-23 4.53 4.57 4.36 4.39 86.0M
2024-04-22 4.68 4.84 4.58 4.61 105.9M
2024-04-19 4.63 4.80 4.62 4.68 93.1M
2024-04-18 4.50 4.67 4.48 4.62 85.5M
2024-04-17 4.41 4.52 4.41 4.51 68.4M
2024-04-16 4.58 4.62 4.37 4.38 90.1M
2024-04-15 4.75 4.76 4.49 4.65 104.5M
2024-04-12 4.84 4.85 4.69 4.80 80.8M
2024-04-11 4.63 4.91 4.59 4.78 107.8M
2024-04-10 4.80 4.83 4.65 4.70 99.4M
2024-04-09 4.81 4.87 4.70 4.81 131.4M
2024-04-08 4.86 5.05 4.74 4.80 223.2M
2024-04-03 4.70 4.87 4.61 4.80 170.9M
2024-04-02 4.50 4.70 4.46 4.66 130.6M
2024-04-01 4.39 4.62 4.38 4.49 97.6M
2024-03-29 4.23 4.34 4.23 4.33 55.9M
2024-03-28 4.11 4.24 4.10 4.20 39.9M
2024-03-27 4.26 4.26 4.13 4.13 35.0M
2024-03-26 4.24 4.31 4.17 4.26 43.1M
2024-03-25 4.29 4.40 4.27 4.28 55.4M
2024-03-22 4.40 4.43 4.28 4.32 59.1M
2024-03-21 4.49 4.52 4.39 4.44 55.0M
2024-03-20 4.45 4.48 4.38 4.43 76.1M
2024-03-19 4.40 4.65 4.39 4.50 113.9M
2024-03-18 4.47 4.51 4.35 4.45 104.1M
2024-03-15 4.13 4.41 4.12 4.41 125.3M
2024-03-14 4.15 4.29 4.13 4.15 91.1M
2024-03-13 4.10 4.13 4.07 4.09 37.9M
2024-03-12 4.08 4.22 4.06 4.11 79.3M
2024-03-11 3.98 4.06 3.97 4.06 51.9M
2024-03-08 4.02 4.03 3.90 3.98 48.7M
2024-03-07 3.87 4.16 3.87 3.98 98.1M
2024-03-06 3.83 3.90 3.80 3.86 27.5M
2024-03-05 3.90 3.93 3.83 3.85 35.5M
2024-03-04 3.95 4.00 3.87 3.91 39.1M
2024-03-01 3.92 3.97 3.89 3.94 36.1M
2024-02-29 3.79 3.93 3.77 3.92 48.8M
2024-02-28 3.91 4.07 3.82 3.82 69.3M
2024-02-27 3.83 3.91 3.80 3.91 39.1M
2024-02-26 3.83 3.89 3.80 3.83 42.6M
2024-02-23 3.83 3.85 3.77 3.84 41.1M
2024-02-22 3.74 3.79 3.71 3.78 34.5M
2024-02-21 3.68 3.86 3.64 3.75 48.5M
2024-02-20 3.72 3.72 3.62 3.70 35.9M
2024-02-19 3.81 3.83 3.68 3.72 48.5M
2024-02-08 3.68 3.89 3.67 3.76 75.0M
2024-02-07 3.44 3.69 3.44 3.65 76.4M
2024-02-06 3.14 3.46 3.08 3.44 61.7M
2024-02-05 3.50 3.52 3.14 3.15 61.4M
2024-02-02 3.63 3.70 3.34 3.45 45.2M
2024-02-01 3.62 3.74 3.58 3.63 29.0M
2024-01-31 3.80 3.83 3.66 3.67 32.9M
2024-01-30 3.88 3.95 3.80 3.82 31.9M
2024-01-29 3.98 4.00 3.86 3.88 30.3M
2024-01-26 3.96 4.01 3.94 3.98 25.0M
2024-01-25 3.79 3.97 3.78 3.97 34.1M
2024-01-24 3.71 3.80 3.64 3.79 26.7M
2024-01-23 3.65 3.74 3.57 3.71 29.4M
2024-01-22 3.83 3.86 3.62 3.65 34.7M
2024-01-19 3.89 3.95 3.85 3.87 27.9M
2024-01-18 3.95 3.96 3.76 3.89 44.9M
2024-01-17 4.09 4.09 3.97 3.97 26.8M
2024-01-16 4.12 4.15 4.04 4.09 23.5M
2024-01-15 4.17 4.20 4.11 4.12 24.2M
2024-01-12 4.21 4.26 4.18 4.19 18.0M
2024-01-11 4.12 4.26 4.10 4.22 26.6M
2024-01-10 4.12 4.19 4.07 4.13 17.1M
2024-01-09 4.12 4.18 4.09 4.13 19.2M
2024-01-08 4.20 4.24 4.11 4.11 21.1M
2024-01-05 4.28 4.32 4.19 4.21 20.9M
2024-01-04 4.31 4.31 4.24 4.27 17.8M
2024-01-03 4.31 4.35 4.28 4.33 24.6M
2024-01-02 4.34 4.36 4.32 4.33 24.7M