晨鸣纸业

000488
🏛️ 中国 →
2.08
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
2021-12-31 7.23 7.25 7.19 7.24 21.8M
2021-12-30 7.19 7.24 7.17 7.21 21.4M
2021-12-29 7.17 7.22 7.12 7.19 18.7M
2021-12-28 7.15 7.17 7.12 7.17 12.9M
2021-12-27 7.13 7.19 7.11 7.15 12.8M
2021-12-24 7.26 7.28 7.14 7.16 21.1M
2021-12-23 7.22 7.25 7.18 7.24 20.3M
2021-12-22 7.25 7.25 7.20 7.21 18.0M
2021-12-21 7.16 7.25 7.14 7.22 21.9M
2021-12-20 7.32 7.33 7.17 7.17 29.6M
2021-12-17 7.33 7.38 7.29 7.35 28.0M
2021-12-16 7.39 7.44 7.34 7.36 34.8M
2021-12-15 7.28 7.39 7.27 7.35 31.1M
2021-12-14 7.33 7.33 7.23 7.27 20.8M
2021-12-13 7.30 7.34 7.26 7.32 27.4M
2021-12-10 7.30 7.35 7.25 7.30 34.3M
2021-12-09 7.39 7.47 7.37 7.40 37.5M
2021-12-08 7.48 7.55 7.38 7.41 34.0M
2021-12-07 7.35 7.39 7.22 7.37 30.2M
2021-12-06 7.37 7.44 7.30 7.32 31.0M
2021-12-03 7.45 7.45 7.28 7.41 49.2M
2021-12-02 7.68 7.79 7.48 7.50 76.6M
2021-12-01 7.20 7.73 7.19 7.72 120.5M
2021-11-30 7.10 7.33 7.09 7.18 35.4M
2021-11-29 7.12 7.15 7.04 7.10 21.0M
2021-11-26 7.15 7.21 7.12 7.19 29.6M
2021-11-25 7.14 7.17 7.09 7.11 15.1M
2021-11-24 7.16 7.18 7.10 7.13 19.6M
2021-11-23 7.05 7.24 7.03 7.20 37.2M
2021-11-22 7.07 7.09 7.02 7.05 17.3M
2021-11-19 7.03 7.07 6.94 7.06 20.6M
2021-11-18 7.06 7.10 7.02 7.04 15.3M
2021-11-17 7.02 7.06 6.97 7.05 14.4M
2021-11-16 7.13 7.13 7.02 7.03 21.1M
2021-11-15 7.09 7.15 7.08 7.13 13.8M
2021-11-12 7.16 7.16 7.09 7.10 16.3M
2021-11-11 7.12 7.17 7.08 7.16 18.8M
2021-11-10 7.26 7.26 7.08 7.14 22.8M
2021-11-09 7.27 7.35 7.23 7.26 20.3M
2021-11-08 7.26 7.35 7.10 7.30 27.5M
2021-11-05 7.05 7.48 7.02 7.27 49.7M
2021-11-04 7.05 7.08 7.01 7.06 17.6M
2021-11-03 6.93 7.05 6.91 7.02 15.4M
2021-11-02 7.08 7.11 6.89 6.95 23.1M
2021-11-01 7.01 7.11 6.95 7.08 21.3M
2021-10-29 7.02 7.09 6.87 7.07 20.2M
2021-10-28 7.04 7.08 6.85 6.99 29.7M
2021-10-27 7.23 7.23 7.02 7.04 26.9M
2021-10-26 7.24 7.29 7.18 7.23 21.4M
2021-10-25 7.34 7.34 7.17 7.26 22.4M
2021-10-22 7.32 7.43 7.27 7.35 29.1M
2021-10-21 7.32 7.38 7.26 7.30 24.2M
2021-10-20 7.44 7.45 7.30 7.35 23.1M
2021-10-19 7.26 7.44 7.21 7.38 30.7M
2021-10-18 7.23 7.29 7.17 7.27 26.7M
2021-10-15 7.39 7.39 7.20 7.23 67.1M
2021-10-14 7.64 7.74 7.61 7.67 20.9M
2021-10-13 7.71 7.76 7.50 7.69 32.0M
2021-10-12 7.95 7.95 7.66 7.72 42.3M
2021-10-11 8.05 8.08 7.92 8.00 30.9M
2021-10-08 8.05 8.11 7.98 8.05 28.0M
2021-09-30 7.94 8.09 7.91 8.03 31.9M
2021-09-29 8.18 8.19 7.89 7.93 66.2M
2021-09-28 8.28 8.46 8.18 8.36 52.3M
2021-09-27 8.64 8.73 8.24 8.28 96.0M
2021-09-24 8.96 9.25 8.51 8.79 199.7M
2021-09-23 8.18 8.84 8.16 8.84 105.2M
2021-09-22 8.02 8.09 7.97 8.04 38.7M
2021-09-17 8.32 8.33 7.96 8.15 63.0M
2021-09-16 8.22 8.56 8.21 8.31 72.2M
2021-09-15 8.29 8.38 8.18 8.28 51.6M
2021-09-14 8.65 8.65 8.28 8.30 86.6M
2021-09-13 8.77 8.90 8.61 8.67 83.4M
2021-09-10 8.87 9.25 8.75 8.78 142.8M
2021-09-09 8.69 8.86 8.65 8.80 108.2M
2021-09-08 8.20 8.87 8.17 8.78 161.9M
2021-09-07 8.14 8.22 8.13 8.21 62.5M
2021-09-06 8.35 8.38 8.06 8.21 75.1M
2021-09-03 8.18 8.38 8.12 8.28 87.7M
2021-09-02 8.15 8.22 7.97 8.18 78.8M
2021-09-01 7.83 8.23 7.80 8.10 116.1M
2021-08-31 7.67 8.07 7.55 7.86 56.8M
2021-08-30 7.94 8.04 7.63 7.67 80.0M
2021-08-27 8.16 8.16 7.83 7.94 77.2M
2021-08-26 7.95 8.33 7.88 8.23 89.3M
2021-08-25 7.76 7.96 7.64 7.95 54.4M
2021-08-24 7.77 7.88 7.68 7.76 31.8M
2021-08-23 7.68 7.86 7.67 7.74 38.2M
2021-08-20 7.66 7.77 7.55 7.66 34.6M
2021-08-19 7.70 7.77 7.48 7.69 42.6M
2021-08-18 7.71 7.79 7.65 7.73 32.7M
2021-08-17 7.85 7.94 7.67 7.71 49.5M
2021-08-16 8.04 8.11 7.87 7.91 50.9M
2021-08-13 7.70 8.07 7.69 8.02 74.6M
2021-08-12 7.75 7.77 7.65 7.70 44.9M
2021-08-11 7.90 7.96 7.86 7.92 45.9M
2021-08-10 7.86 7.97 7.70 7.92 47.6M
2021-08-09 7.67 7.95 7.65 7.83 42.5M
2021-08-06 7.75 7.78 7.60 7.72 33.0M
2021-08-05 7.81 7.93 7.63 7.70 52.3M
2021-08-04 7.52 7.84 7.52 7.84 64.7M
2021-08-03 7.52 7.58 7.42 7.46 40.6M
2021-08-02 7.28 7.63 7.17 7.60 56.4M
2021-07-30 7.43 7.44 7.20 7.35 36.9M
2021-07-29 7.50 7.63 7.36 7.44 41.2M
2021-07-28 7.36 7.52 7.08 7.40 54.0M
2021-07-27 7.95 8.03 7.38 7.41 88.4M
2021-07-26 8.02 8.14 7.93 7.98 51.2M
2021-07-23 8.49 8.49 8.14 8.15 88.7M
2021-07-22 8.48 8.65 8.39 8.56 56.4M
2021-07-21 8.61 8.74 8.43 8.52 70.3M
2021-07-20 8.56 8.68 8.43 8.60 55.1M
2021-07-19 8.90 8.94 8.68 8.75 78.9M
2021-07-16 8.32 9.12 8.30 8.88 147.0M
2021-07-15 8.33 8.38 8.15 8.32 47.1M
2021-07-14 8.67 8.67 8.35 8.37 68.9M
2021-07-13 8.48 8.71 8.32 8.67 83.4M
2021-07-12 8.70 8.72 8.46 8.50 86.4M
2021-07-09 8.18 8.63 8.08 8.59 91.9M
2021-07-08 8.26 8.42 8.22 8.22 55.0M
2021-07-07 8.17 8.26 8.12 8.22 36.9M
2021-07-06 8.05 8.26 8.01 8.21 63.0M
2021-07-05 8.21 8.21 7.93 8.06 51.9M
2021-07-02 8.09 8.25 7.97 8.19 45.3M
2021-07-01 8.17 8.35 8.14 8.16 51.5M
2021-06-30 8.25 8.31 8.08 8.14 59.6M
2021-06-29 8.54 8.57 8.27 8.28 55.2M
2021-06-28 8.70 8.70 8.48 8.54 56.0M
2021-06-25 8.50 8.72 8.41 8.68 66.0M
2021-06-24 8.75 8.77 8.51 8.54 59.0M
2021-06-23 8.52 8.74 8.45 8.71 104.2M
2021-06-22 8.40 8.49 8.25 8.41 63.1M
2021-06-21 8.40 8.54 8.31 8.37 50.5M
2021-06-18 8.49 8.50 8.30 8.37 60.8M
2021-06-17 8.75 8.84 8.44 8.53 68.9M
2021-06-16 8.97 9.04 8.68 8.74 56.1M
2021-06-15 9.18 9.24 8.95 8.99 49.9M
2021-06-11 9.41 9.47 9.12 9.15 66.0M
2021-06-10 9.60 9.65 9.46 9.48 42.8M
2021-06-09 9.51 9.77 9.33 9.74 52.6M
2021-06-08 9.98 9.99 9.55 9.62 64.3M
2021-06-07 9.94 10.07 9.86 9.96 38.2M
2021-06-04 9.93 10.00 9.87 9.95 38.8M
2021-06-03 9.98 10.09 9.91 9.92 48.6M
2021-06-02 10.20 10.35 10.01 10.05 52.4M
2021-06-01 10.15 10.24 10.00 10.19 61.4M
2021-05-31 10.22 10.38 10.06 10.25 59.8M
2021-05-28 10.47 10.49 10.20 10.27 74.1M
2021-05-27 10.75 10.75 10.31 10.46 100.5M
2021-05-26 10.38 11.00 10.24 10.89 136.7M
2021-05-25 10.70 10.75 10.06 10.38 99.3M
2021-05-24 10.49 11.04 10.48 10.67 122.8M
2021-05-21 9.91 10.31 9.90 10.16 67.6M
2021-05-20 10.34 10.35 9.85 9.92 86.5M
2021-05-19 10.70 10.70 10.31 10.54 58.8M
2021-05-18 10.78 10.96 10.68 10.79 39.0M
2021-05-17 10.54 10.80 10.37 10.77 48.6M
2021-05-14 10.72 10.83 10.45 10.56 57.9M
2021-05-13 10.86 10.93 10.62 10.75 49.2M
2021-05-12 11.10 11.22 10.82 11.02 53.9M
2021-05-11 11.41 11.41 10.72 11.21 85.7M
2021-05-10 11.53 11.74 11.28 11.63 96.5M
2021-05-07 10.80 11.69 10.79 11.40 132.5M
2021-05-06 10.94 11.11 10.49 10.63 55.1M
2021-04-30 10.63 10.88 10.47 10.73 58.2M
2021-04-29 10.36 10.74 10.26 10.70 52.3M
2021-04-28 10.45 10.46 10.25 10.37 38.6M
2021-04-27 10.40 10.64 10.37 10.50 39.5M
2021-04-26 10.75 10.78 10.30 10.37 57.8M
2021-04-23 10.92 10.92 10.63 10.70 46.0M
2021-04-22 11.07 11.22 10.90 10.97 47.1M
2021-04-21 10.85 11.26 10.65 11.07 59.7M
2021-04-20 10.95 11.35 10.82 11.14 91.9M
2021-04-19 10.61 10.90 10.47 10.84 61.2M
2021-04-16 10.67 10.91 10.60 10.69 47.9M
2021-04-15 10.51 10.75 10.05 10.67 67.1M
2021-04-14 10.45 10.84 10.28 10.71 57.4M
2021-04-13 10.35 10.55 10.27 10.41 54.5M
2021-04-12 10.86 10.86 10.30 10.31 81.7M
2021-04-09 11.02 11.28 10.85 11.01 61.2M
2021-04-08 11.70 11.70 10.83 11.14 119.8M
2021-04-07 11.99 12.51 11.50 11.70 150.5M
2021-04-06 10.94 11.93 10.76 11.75 108.3M
2021-04-02 10.69 11.28 10.40 10.95 112.5M
2021-04-01 10.10 10.53 10.06 10.53 72.7M
2021-03-31 10.33 10.44 9.95 10.11 81.8M
2021-03-30 10.51 10.55 10.05 10.22 120.3M
2021-03-29 9.72 10.53 9.72 10.53 132.7M
2021-03-26 9.40 9.70 9.00 9.57 84.2M
2021-03-25 9.31 9.65 9.15 9.61 67.6M
2021-03-24 9.46 9.93 9.44 9.49 82.9M
2021-03-23 10.34 10.34 9.35 9.38 125.2M
2021-03-22 10.15 10.59 10.12 10.39 92.5M
2021-03-19 10.50 10.72 10.10 10.20 118.9M
2021-03-18 9.55 10.51 9.51 10.51 100.9M
2021-03-17 9.37 9.70 9.27 9.55 58.0M
2021-03-16 9.56 9.68 9.17 9.45 66.4M
2021-03-15 9.81 9.88 9.40 9.63 65.5M
2021-03-12 9.95 9.97 9.58 9.77 64.3M
2021-03-11 9.45 9.92 9.34 9.81 84.1M
2021-03-10 9.70 9.85 9.29 9.38 61.0M
2021-03-09 9.90 10.06 9.34 9.58 82.2M
2021-03-08 10.55 10.71 9.90 9.90 72.8M
2021-03-05 10.22 10.63 10.04 10.44 67.5M
2021-03-04 11.01 11.19 10.35 10.40 90.1M
2021-03-03 11.20 11.27 10.78 11.12 79.4M
2021-03-02 11.48 11.48 10.80 10.95 114.4M
2021-03-01 11.41 11.73 11.20 11.48 120.1M
2021-02-26 11.30 11.99 10.99 11.07 144.8M
2021-02-25 12.09 12.58 11.63 11.73 118.3M
2021-02-24 12.05 12.28 11.38 11.53 177.4M
2021-02-23 11.80 12.52 11.61 12.12 196.9M
2021-02-22 11.98 12.99 11.36 11.38 231.7M
2021-02-19 11.60 12.35 11.30 12.10 193.8M
2021-02-18 10.74 11.23 10.67 11.23 151.0M
2021-02-10 9.40 10.21 9.15 10.21 131.7M
2021-02-09 9.16 9.65 9.15 9.28 152.4M
2021-02-08 8.16 8.94 7.92 8.94 149.3M
2021-02-05 8.69 8.70 8.07 8.13 127.6M
2021-02-04 8.60 8.97 8.36 8.74 193.0M
2021-02-03 7.66 8.45 7.48 8.45 136.0M
2021-02-02 7.71 7.87 7.46 7.68 85.2M
2021-02-01 7.28 7.88 7.19 7.76 93.7M
2021-01-29 7.30 7.35 7.03 7.23 65.4M
2021-01-28 7.49 7.49 7.06 7.16 118.8M
2021-01-27 7.76 8.17 7.65 7.84 98.1M
2021-01-26 7.99 8.08 7.58 7.63 66.7M
2021-01-25 7.80 8.14 7.73 7.85 85.1M
2021-01-22 7.80 7.84 7.58 7.68 64.7M
2021-01-21 7.67 7.81 7.54 7.69 61.7M
2021-01-20 7.85 7.86 7.55 7.75 63.7M
2021-01-19 8.25 8.31 7.85 7.90 92.8M
2021-01-18 8.14 8.62 8.14 8.37 92.4M
2021-01-15 8.07 8.31 7.90 8.05 85.3M
2021-01-14 8.40 8.41 7.75 8.07 127.9M
2021-01-13 8.26 8.47 8.06 8.47 131.4M
2021-01-12 7.51 8.32 7.46 8.24 140.2M
2021-01-11 7.66 7.92 7.43 7.56 138.4M
2021-01-08 7.42 7.96 7.38 7.70 136.6M
2021-01-07 7.16 7.48 7.07 7.27 131.8M
2021-01-06 7.10 7.25 6.94 7.04 108.9M
2021-01-05 6.92 7.04 6.79 6.93 86.0M
2021-01-04 6.49 7.05 6.48 6.90 114.5M