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
2025-09-29 9.25 9.42 9.04 9.38 206.3M
2025-09-26 8.61 9.33 8.61 9.06 281.8M
2025-09-25 8.70 8.80 8.53 8.60 159.1M
2025-09-24 8.14 8.38 8.07 8.32 76.6M
2025-09-23 8.09 8.25 8.05 8.20 83.7M
2025-09-22 8.58 8.62 8.17 8.18 105.2M
2025-09-19 8.34 8.53 8.24 8.44 69.0M
2025-09-18 8.63 8.64 8.28 8.40 129.0M
2025-09-17 8.67 8.77 8.60 8.75 76.9M
2025-09-16 8.85 8.90 8.54 8.76 103.3M
2025-09-15 9.03 9.03 8.75 8.77 112.5M
2025-09-12 8.89 9.16 8.88 9.05 157.3M
2025-09-11 8.70 8.88 8.58 8.84 97.9M
2025-09-10 8.71 8.75 8.50 8.63 111.6M
2025-09-09 8.86 9.04 8.74 8.82 134.8M
2025-09-08 8.94 8.94 8.73 8.89 118.9M
2025-09-05 8.59 8.86 8.43 8.80 127.0M
2025-09-04 8.92 9.14 8.34 8.55 203.4M
2025-09-03 9.20 9.39 8.81 8.99 231.0M
2025-09-02 9.19 9.28 8.90 9.02 213.1M
2025-09-01 8.95 9.43 8.78 9.19 336.1M
2025-08-29 8.24 8.66 8.18 8.66 325.6M
2025-08-28 7.91 8.01 7.61 7.87 151.5M
2025-08-27 8.18 8.27 7.93 7.94 142.9M
2025-08-26 8.36 8.37 8.17 8.21 118.6M
2025-08-25 7.92 8.48 7.86 8.40 281.1M
2025-08-22 7.84 7.85 7.73 7.82 75.6M
2025-08-21 7.86 8.04 7.78 7.83 109.7M
2025-08-20 7.75 7.86 7.65 7.79 77.7M
2025-08-19 7.83 7.98 7.71 7.79 131.0M
2025-08-18 8.03 8.03 7.78 7.90 217.6M
2025-08-15 7.48 8.26 7.44 8.19 359.0M
2025-08-14 8.01 8.31 7.50 7.51 270.9M
2025-08-12 7.96 7.96 7.81 7.91 48.0M
2025-08-11 8.04 8.04 7.91 7.96 45.8M
2025-08-08 7.92 8.04 7.89 7.96 46.4M
2025-08-07 7.86 7.95 7.75 7.94 51.0M
2025-08-06 7.85 8.07 7.85 7.88 67.2M
2025-08-05 8.06 8.06 7.72 7.89 96.5M
2025-08-04 7.98 8.20 7.91 8.08 108.3M
2025-08-01 7.58 7.91 7.57 7.91 86.2M
2025-07-31 7.70 7.79 7.50 7.53 104.9M
2025-07-30 7.82 7.86 7.52 7.85 119.2M
2025-07-29 7.96 8.13 7.82 7.92 82.4M
2025-07-28 7.99 8.03 7.90 7.98 67.4M
2025-07-25 8.02 8.18 7.90 8.05 112.1M
2025-07-24 7.72 8.02 7.67 8.02 111.9M
2025-07-23 7.85 7.98 7.65 7.65 133.7M
2025-07-22 7.35 7.72 7.35 7.72 107.0M
2025-07-21 7.14 7.36 7.08 7.35 81.6M
2025-07-18 7.20 7.22 7.06 7.08 66.9M
2025-07-17 7.28 7.28 7.14 7.18 61.5M
2025-07-16 7.18 7.34 7.14 7.28 77.2M
2025-07-15 7.32 7.34 7.06 7.18 96.5M
2025-07-14 7.24 7.44 7.20 7.31 112.6M
2025-07-11 6.92 7.24 6.92 7.21 122.9M
2025-07-10 7.20 7.24 6.90 6.90 178.9M
2025-07-09 7.41 7.46 7.20 7.26 108.5M
2025-07-08 7.14 7.41 7.12 7.31 132.0M
2025-07-07 6.74 7.12 6.72 7.12 120.6M
2025-07-04 6.81 6.94 6.76 6.78 106.1M
2025-07-03 6.65 6.84 6.57 6.84 106.9M
2025-07-02 6.56 6.77 6.53 6.66 119.3M
2025-07-01 6.30 6.64 6.29 6.59 159.3M
2025-06-30 6.25 6.38 6.17 6.32 106.3M
2025-06-27 6.02 6.18 5.98 6.15 87.7M
2025-06-26 5.97 6.03 5.90 5.91 54.6M
2025-06-25 5.95 5.98 5.93 5.96 34.6M
2025-06-24 5.90 5.97 5.88 5.95 36.8M
2025-06-23 5.72 5.92 5.71 5.89 45.9M
2025-06-20 5.76 5.80 5.74 5.76 32.3M
2025-06-19 5.93 5.99 5.72 5.75 68.4M
2025-06-18 6.01 6.03 5.87 5.92 49.3M
2025-06-17 5.97 6.03 5.90 6.00 50.7M
2025-06-16 5.87 6.04 5.86 6.00 66.0M
2025-06-13 5.86 5.99 5.79 5.86 65.7M
2025-06-12 5.79 5.85 5.77 5.84 41.6M
2025-06-11 5.68 5.83 5.67 5.81 50.9M
2025-06-10 5.77 5.79 5.64 5.69 53.2M
2025-06-09 5.72 5.76 5.68 5.75 45.8M
2025-06-06 5.71 5.83 5.70 5.74 56.9M
2025-06-05 5.59 5.69 5.56 5.67 51.5M
2025-06-04 5.45 5.65 5.43 5.60 55.7M
2025-06-03 5.41 5.47 5.41 5.45 30.0M
2025-05-30 5.45 5.45 5.37 5.40 31.5M
2025-05-29 5.43 5.48 5.41 5.46 25.4M
2025-05-28 5.48 5.49 5.41 5.42 29.5M
2025-05-27 5.52 5.53 5.47 5.48 20.5M
2025-05-26 5.48 5.54 5.47 5.51 23.5M
2025-05-23 5.50 5.54 5.45 5.45 31.2M
2025-05-22 5.60 5.60 5.51 5.51 36.2M
2025-05-21 5.59 5.64 5.56 5.61 36.6M
2025-05-20 5.48 5.61 5.47 5.59 45.5M
2025-05-19 5.46 5.50 5.41 5.48 35.2M
2025-05-16 5.44 5.54 5.44 5.47 28.6M
2025-05-15 5.53 5.54 5.45 5.45 37.7M
2025-05-14 5.55 5.59 5.52 5.55 32.8M
2025-05-13 5.68 5.69 5.46 5.54 56.4M
2025-05-12 5.67 5.70 5.60 5.65 37.5M
2025-05-09 5.55 5.72 5.53 5.64 52.0M
2025-05-08 5.51 5.58 5.49 5.56 36.1M
2025-05-07 5.49 5.58 5.45 5.55 58.0M
2025-05-06 5.39 5.48 5.39 5.45 53.1M
2025-04-30 5.42 5.49 5.36 5.39 52.4M
2025-04-29 5.39 5.54 5.36 5.41 87.3M
2025-04-28 5.49 5.49 5.49 5.49 27.2M
2025-04-25 6.05 6.06 5.82 5.88 72.4M
2025-04-24 5.92 6.07 5.92 6.03 64.7M
2025-04-23 5.97 5.98 5.89 5.94 44.8M
2025-04-22 5.98 6.02 5.86 5.93 61.7M
2025-04-21 5.70 5.99 5.70 5.95 73.1M
2025-04-18 5.57 5.74 5.57 5.72 62.3M
2025-04-17 5.56 5.65 5.56 5.57 45.4M
2025-04-16 5.64 5.69 5.50 5.53 64.6M
2025-04-15 5.59 5.74 5.56 5.65 86.8M
2025-04-14 5.36 5.54 5.36 5.54 54.4M
2025-04-11 5.24 5.33 5.20 5.28 66.2M
2025-04-10 5.25 5.33 5.17 5.23 92.0M
2025-04-09 4.97 5.10 4.97 5.08 154.4M
2025-04-08 5.23 5.26 5.23 5.23 70.6M
2025-04-07 5.51 5.51 5.51 5.51 9.2M
2025-04-03 5.74 5.82 5.71 5.80 55.1M
2025-04-02 5.65 5.90 5.64 5.81 80.4M
2025-04-01 5.60 5.69 5.60 5.63 45.3M
2025-03-31 5.74 5.77 5.56 5.60 78.0M
2025-03-28 5.71 5.82 5.66 5.74 61.4M
2025-03-27 5.90 5.90 5.72 5.73 143.4M
2025-03-26 6.11 6.19 6.01 6.02 88.8M
2025-03-25 6.10 6.14 5.97 6.02 111.2M
2025-03-24 6.08 6.19 5.93 6.17 114.1M
2025-03-21 6.04 6.14 5.90 6.04 128.2M
2025-03-20 6.20 6.32 5.95 6.14 185.0M
2025-03-19 5.88 6.08 5.78 6.08 169.1M
2025-03-18 6.09 6.38 5.79 5.79 252.2M
2025-03-17 5.90 6.13 5.81 6.09 169.4M
2025-03-14 5.73 5.85 5.73 5.85 118.7M
2025-03-13 5.58 5.64 5.52 5.57 97.4M
2025-03-12 5.60 5.64 5.47 5.54 112.7M
2025-03-11 5.40 5.66 5.33 5.55 185.6M
2025-03-10 5.25 5.40 5.18 5.40 164.4M
2025-03-07 5.02 5.23 5.02 5.14 96.0M
2025-03-06 5.03 5.09 5.00 5.02 57.5M
2025-03-05 4.89 5.05 4.86 5.01 79.0M
2025-03-04 4.87 4.90 4.84 4.89 28.2M
2025-03-03 4.80 4.93 4.79 4.88 49.9M
2025-02-28 4.89 4.89 4.79 4.80 47.6M
2025-02-27 4.91 4.94 4.87 4.90 36.2M
2025-02-26 4.85 4.91 4.85 4.91 37.3M
2025-02-25 4.86 4.94 4.84 4.86 47.4M
2025-02-24 4.78 4.92 4.73 4.89 70.1M
2025-02-21 4.83 4.85 4.79 4.80 45.5M
2025-02-20 4.85 4.86 4.82 4.83 31.9M
2025-02-19 4.85 4.88 4.83 4.86 30.4M
2025-02-18 4.88 4.91 4.83 4.84 33.8M
2025-02-17 4.90 4.90 4.80 4.87 54.0M
2025-02-14 4.96 4.96 4.91 4.94 34.1M
2025-02-13 4.97 4.97 4.93 4.94 34.5M
2025-02-12 4.98 5.00 4.92 4.97 52.1M
2025-02-11 4.96 5.07 4.93 5.01 61.6M
2025-02-10 4.97 4.98 4.93 4.95 41.7M
2025-02-07 4.93 4.99 4.91 4.95 56.1M
2025-02-06 4.87 4.95 4.85 4.95 45.9M
2025-02-05 5.06 5.06 4.81 4.86 94.9M
2025-01-27 5.05 5.10 5.04 5.06 32.5M
2025-01-24 5.01 5.09 4.99 5.05 49.1M
2025-01-23 5.22 5.23 5.04 5.04 127.2M
2025-01-22 5.28 5.32 5.22 5.30 51.5M
2025-01-21 5.17 5.36 5.13 5.32 72.8M
2025-01-20 5.18 5.24 5.13 5.15 55.4M
2025-01-17 5.06 5.28 5.02 5.19 92.7M
2025-01-16 5.00 5.05 4.99 5.05 49.2M
2025-01-15 4.99 5.02 4.95 4.97 35.6M
2025-01-14 4.91 5.04 4.90 5.01 57.9M
2025-01-13 4.84 4.94 4.80 4.92 38.3M
2025-01-10 4.96 5.01 4.87 4.88 48.2M
2025-01-09 4.74 4.88 4.74 4.88 37.7M
2025-01-08 4.74 4.78 4.69 4.76 36.6M
2025-01-07 4.74 4.77 4.68 4.76 33.7M
2025-01-06 4.85 4.86 4.67 4.72 52.1M
2025-01-03 4.86 4.95 4.81 4.85 56.5M
2025-01-02 4.91 5.03 4.81 4.87 63.9M