金石资源

603505
🏛️ 中国 →
18.42
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 26.02 26.25 25.86 25.88 5.0M
2021-12-30 26.40 26.86 25.96 26.03 7.7M
2021-12-29 27.26 27.26 26.42 26.46 7.3M
2021-12-28 26.56 26.98 26.34 26.94 8.2M
2021-12-27 27.35 28.36 26.31 26.56 9.1M
2021-12-24 28.65 28.90 27.29 27.41 8.6M
2021-12-23 29.46 29.78 28.59 28.64 8.3M
2021-12-22 29.93 30.27 29.28 29.57 5.3M
2021-12-21 29.07 29.99 28.57 29.71 6.6M
2021-12-20 30.58 30.71 29.01 29.14 7.6M
2021-12-17 30.91 31.41 30.36 30.43 7.4M
2021-12-16 31.14 31.64 30.49 30.77 8.5M
2021-12-15 32.74 32.74 31.12 31.24 12.6M
2021-12-14 32.14 33.44 31.66 32.14 27.6M
2021-12-13 28.44 31.26 28.43 31.26 13.8M
2021-12-10 27.64 28.71 27.38 28.41 8.5M
2021-12-09 28.43 28.43 27.51 27.68 7.8M
2021-12-08 28.27 28.64 27.85 28.44 5.2M
2021-12-07 29.43 29.54 27.80 27.99 8.1M
2021-12-06 30.27 30.49 28.91 29.11 8.8M
2021-12-03 30.73 30.73 29.06 29.73 11.3M
2021-12-02 31.04 31.51 30.41 30.68 8.0M
2021-12-01 30.94 31.70 30.15 31.59 11.1M
2021-11-30 31.89 32.79 30.55 31.03 11.4M
2021-11-29 31.45 33.31 31.43 31.86 10.9M
2021-11-26 30.76 32.77 30.26 32.43 14.7M
2021-11-25 30.86 31.79 30.37 30.76 12.0M
2021-11-24 29.30 31.26 29.15 31.26 16.9M
2021-11-23 29.71 29.79 28.86 29.29 8.9M
2021-11-22 28.64 29.69 28.29 29.29 9.8M
2021-11-19 28.00 29.06 27.99 28.49 7.4M
2021-11-18 28.13 29.41 27.74 28.57 11.0M
2021-11-17 26.56 28.52 26.24 28.17 13.2M
2021-11-16 27.50 27.61 25.95 26.55 13.3M
2021-11-15 30.71 30.71 27.74 27.74 17.1M
2021-11-12 30.21 31.57 29.64 30.82 10.2M
2021-11-11 30.48 31.79 30.00 30.14 11.7M
2021-11-10 31.43 32.11 29.21 30.48 13.9M
2021-11-09 29.57 31.62 28.58 31.57 17.6M
2021-11-08 29.13 30.32 27.57 29.43 16.2M
2021-11-05 33.99 34.13 30.64 30.64 17.2M
2021-11-04 35.52 35.88 33.54 34.04 17.5M
2021-11-03 33.40 36.34 32.65 35.43 22.1M
2021-11-02 34.29 34.29 31.31 33.56 26.9M
2021-11-01 30.60 33.34 30.60 33.34 13.5M
2021-10-29 29.91 31.90 28.63 30.31 20.6M
2021-10-28 32.77 33.27 29.83 30.18 20.3M
2021-10-27 31.31 34.43 30.60 33.12 21.0M
2021-10-26 31.29 32.46 30.49 31.61 17.0M
2021-10-25 29.69 31.68 29.21 31.34 20.9M
2021-10-22 29.24 30.95 28.32 30.36 23.4M
2021-10-21 29.24 29.91 28.57 28.68 13.2M
2021-10-20 28.57 30.12 28.06 29.44 23.1M
2021-10-19 26.68 29.16 25.85 29.16 24.2M
2021-10-18 25.17 27.56 24.63 26.51 17.0M
2021-10-15 25.94 26.29 25.00 25.31 9.8M
2021-10-14 24.85 26.29 23.86 25.71 12.5M
2021-10-13 24.93 26.06 24.29 25.25 12.3M
2021-10-12 26.09 26.09 23.40 24.59 18.0M
2021-10-11 26.33 26.57 24.97 25.84 9.5M
2021-10-08 28.13 28.21 25.56 26.11 12.3M
2021-09-30 26.64 28.32 26.00 27.44 14.3M
2021-09-29 28.44 28.49 26.07 26.29 13.7M
2021-09-28 29.54 30.13 28.26 28.50 12.3M
2021-09-27 32.13 32.13 28.36 28.86 16.2M
2021-09-24 34.65 34.93 31.07 31.35 19.1M
2021-09-23 38.69 38.79 34.14 34.39 19.3M
2021-09-22 38.64 39.66 37.00 37.63 14.3M
2021-09-17 39.26 40.36 37.29 39.36 14.7M
2021-09-16 40.92 43.25 38.29 38.68 21.9M
2021-09-15 36.39 40.06 36.07 40.06 16.4M
2021-09-14 37.51 38.29 36.08 36.41 14.9M
2021-09-13 35.21 38.99 35.00 38.63 19.4M
2021-09-10 37.86 37.86 34.52 35.58 18.9M
2021-09-09 38.00 39.14 35.93 37.26 22.3M
2021-09-08 33.54 36.89 33.22 36.89 18.0M
2021-09-07 32.62 33.85 31.91 33.54 15.6M
2021-09-06 33.06 33.36 30.36 32.09 18.4M
2021-09-03 34.64 36.06 31.74 32.49 22.5M
2021-09-02 31.76 34.57 31.56 34.57 17.8M
2021-09-01 33.51 34.29 30.41 31.43 29.0M
2021-08-31 31.07 34.91 31.07 33.79 28.4M
2021-08-30 29.00 31.91 28.92 31.91 33.0M
2021-08-27 27.05 29.01 26.37 29.01 31.4M
2021-08-26 23.79 26.37 23.79 26.37 10.7M
2021-08-25 24.25 24.36 22.74 23.97 18.7M
2021-08-24 23.35 24.61 22.51 23.78 30.9M
2021-08-23 21.42 22.38 21.34 22.38 8.1M
2021-08-20 20.83 20.83 19.71 20.34 12.3M
2021-08-19 20.74 21.35 20.00 20.99 9.8M
2021-08-18 21.58 21.79 20.44 20.78 10.6M
2021-08-17 22.78 23.14 21.07 21.25 14.2M
2021-08-16 24.21 24.71 22.69 22.83 9.8M
2021-08-13 23.49 24.18 23.29 23.56 7.0M
2021-08-12 22.77 24.78 22.14 23.71 10.9M
2021-08-11 22.79 23.24 21.99 22.91 11.0M
2021-08-10 23.11 23.31 22.50 23.11 7.7M
2021-08-09 23.69 24.14 22.57 22.79 9.2M
2021-08-06 23.54 24.06 22.84 23.68 8.8M
2021-08-05 24.00 24.49 23.31 23.50 17.9M
2021-08-04 23.80 24.96 23.06 24.71 23.7M
2021-08-03 21.26 23.39 21.09 23.39 8.3M
2021-08-02 21.18 21.69 20.16 21.26 20.1M
2021-07-30 19.36 20.36 19.29 20.29 16.9M
2021-07-29 19.72 20.19 19.04 19.36 13.4M
2021-07-28 19.12 20.04 18.61 19.36 13.5M
2021-07-27 19.99 21.43 19.00 19.07 17.9M
2021-07-26 20.36 20.96 19.64 19.79 18.5M
2021-07-23 21.00 21.50 20.39 20.51 13.6M
2021-07-22 21.21 21.26 20.07 21.20 16.6M
2021-07-21 20.77 21.65 20.46 21.04 15.4M
2021-07-20 20.76 20.79 19.57 20.46 17.1M
2021-07-19 21.13 21.79 20.54 20.77 18.2M
2021-07-16 20.71 22.34 20.49 21.07 20.3M
2021-07-15 20.14 20.71 19.66 20.54 19.1M
2021-07-14 18.79 20.95 18.71 20.91 30.7M
2021-07-13 18.19 19.21 18.04 19.04 20.1M
2021-07-12 16.59 18.15 16.50 18.15 24.5M
2021-07-09 15.90 16.60 15.90 16.50 8.3M
2021-07-08 16.36 16.50 15.71 16.04 9.0M
2021-07-07 15.69 16.71 15.69 16.34 11.6M
2021-07-06 16.03 16.91 15.46 15.89 22.6M
2021-07-05 14.00 15.45 13.97 15.45 10.0M
2021-07-02 13.86 14.21 13.85 14.04 4.7M
2021-07-01 13.84 14.02 13.65 13.88 3.3M
2021-06-30 13.96 14.04 13.70 13.85 4.2M
2021-06-29 14.28 14.43 13.89 13.96 5.1M
2021-06-28 14.62 14.75 14.24 14.26 4.0M
2021-06-25 14.64 14.83 14.32 14.74 4.8M
2021-06-24 14.55 14.99 14.50 14.64 5.9M
2021-06-23 14.12 14.72 14.00 14.55 5.3M
2021-06-22 14.12 14.50 14.09 14.20 4.0M
2021-06-21 13.96 14.17 13.86 14.02 1.8M
2021-06-18 13.81 13.97 13.67 13.97 1.8M
2021-06-17 13.95 14.06 13.71 13.79 2.4M
2021-06-16 13.95 14.07 13.69 13.99 4.1M
2021-06-15 14.37 14.37 13.78 13.97 5.0M
2021-06-11 14.60 14.64 14.37 14.38 2.8M
2021-06-10 14.59 14.70 14.43 14.52 3.4M
2021-06-09 14.52 14.81 14.45 14.59 3.2M
2021-06-08 14.71 14.74 14.41 14.47 5.2M
2021-06-07 14.85 14.99 14.62 14.75 4.3M
2021-06-04 14.73 14.98 14.58 14.81 6.4M
2021-06-03 14.18 15.14 14.12 14.70 10.8M
2021-06-02 14.17 14.48 14.09 14.22 4.3M
2021-06-01 14.18 14.20 13.91 14.19 2.9M
2021-05-31 13.84 14.23 13.84 14.19 3.9M
2021-05-28 14.11 14.19 13.76 13.88 3.2M
2021-05-27 13.98 14.14 13.90 14.11 3.0M
2021-05-26 13.89 14.09 13.82 13.98 2.6M
2021-05-25 13.76 13.92 13.65 13.89 2.1M
2021-05-24 13.72 13.87 13.64 13.81 1.6M
2021-05-21 13.69 13.76 13.62 13.76 1.7M
2021-05-20 13.90 13.90 13.58 13.70 2.4M
2021-05-19 14.00 14.15 13.86 13.92 2.9M
2021-05-18 13.81 13.92 13.80 13.90 1.9M
2021-05-17 13.74 13.84 13.66 13.78 2.3M
2021-05-14 13.78 13.87 13.55 13.77 3.2M
2021-05-13 13.98 14.01 13.76 13.78 3.3M
2021-05-12 14.08 14.31 13.83 14.17 3.4M
2021-05-11 14.45 14.45 13.77 13.98 6.2M
2021-05-10 14.20 14.58 14.04 14.58 7.1M
2021-05-07 13.95 14.39 13.86 14.17 5.8M
2021-05-06 13.82 14.03 13.53 13.99 5.3M
2021-04-30 13.65 14.06 13.64 13.82 3.8M
2021-04-29 13.73 13.86 13.63 13.68 3.2M
2021-04-28 13.87 14.00 13.71 13.79 2.3M
2021-04-27 14.08 14.22 13.83 13.94 2.1M
2021-04-26 13.92 14.40 13.85 14.12 4.2M
2021-04-23 14.09 14.12 13.91 13.99 2.3M
2021-04-22 14.25 14.32 14.04 14.14 2.6M
2021-04-21 14.28 14.35 14.08 14.25 2.1M
2021-04-20 14.24 14.48 14.12 14.25 4.7M
2021-04-19 13.90 14.36 13.78 14.28 5.3M
2021-04-16 13.80 13.87 13.69 13.78 2.6M
2021-04-15 13.63 13.87 13.43 13.79 3.4M
2021-04-14 13.58 13.78 13.58 13.69 1.6M
2021-04-13 13.57 13.81 13.52 13.68 2.1M
2021-04-12 14.10 14.10 13.56 13.64 3.0M
2021-04-09 14.09 14.10 13.92 14.10 2.4M
2021-04-08 13.98 14.21 13.87 14.09 4.5M
2021-04-07 13.87 13.98 13.74 13.95 3.4M
2021-04-06 13.75 13.95 13.75 13.82 2.4M
2021-04-02 13.89 13.89 13.64 13.74 3.1M
2021-04-01 13.82 13.95 13.74 13.83 2.4M
2021-03-31 14.00 14.01 13.60 13.87 2.9M
2021-03-30 13.58 14.03 13.57 13.98 5.1M
2021-03-29 13.79 13.90 13.63 13.70 3.4M
2021-03-26 13.73 14.01 13.65 13.87 5.0M
2021-03-25 13.21 13.58 13.21 13.36 4.9M
2021-03-24 13.61 13.83 13.20 13.21 7.1M
2021-03-23 13.94 13.96 13.66 13.72 7.2M
2021-03-22 14.24 14.33 13.80 14.04 10.0M
2021-03-19 15.17 15.17 14.34 14.34 22.0M
2021-03-18 15.87 16.06 15.82 15.93 3.3M
2021-03-17 15.63 16.02 15.28 15.93 4.4M
2021-03-16 15.69 16.12 15.56 15.64 3.5M
2021-03-15 16.00 16.23 15.39 15.74 5.8M
2021-03-12 15.93 16.26 15.71 16.06 5.5M
2021-03-11 15.45 16.02 15.29 15.93 5.1M
2021-03-10 15.24 15.66 15.09 15.30 3.1M
2021-03-09 15.12 15.60 14.75 15.37 5.5M
2021-03-08 16.57 16.86 15.31 15.33 10.4M
2021-03-05 15.70 15.86 15.39 15.62 4.4M
2021-03-04 15.80 16.16 15.70 15.86 6.3M
2021-03-03 15.89 16.18 15.73 16.03 5.9M
2021-03-02 16.48 16.56 15.71 15.87 5.5M
2021-03-01 16.04 16.59 15.80 16.48 8.0M
2021-02-26 16.70 16.73 15.87 15.93 7.8M
2021-02-25 17.95 18.12 16.92 17.02 9.4M
2021-02-24 18.41 18.53 17.23 17.75 12.5M
2021-02-23 17.43 18.24 17.12 18.08 14.8M
2021-02-22 17.29 18.35 17.29 17.45 15.2M
2021-02-19 17.47 17.65 16.87 17.14 9.2M
2021-02-18 17.55 17.86 16.53 17.58 13.1M
2021-02-10 15.77 16.57 15.77 16.53 7.9M
2021-02-09 15.44 15.84 15.28 15.76 5.9M
2021-02-08 14.57 15.47 14.50 15.40 5.5M
2021-02-05 14.94 15.67 14.63 14.67 5.7M
2021-02-04 15.31 15.48 14.33 15.08 7.8M
2021-02-03 15.57 15.61 15.17 15.36 4.8M
2021-02-02 15.47 15.69 15.22 15.56 5.0M
2021-02-01 14.89 15.52 14.84 15.43 5.7M
2021-01-29 15.07 15.20 14.62 14.89 6.1M
2021-01-28 15.10 15.32 14.84 14.97 5.4M
2021-01-27 15.28 15.47 15.04 15.32 6.4M
2021-01-26 15.60 15.78 15.12 15.32 6.2M
2021-01-25 15.56 16.13 15.52 15.63 10.0M
2021-01-22 15.86 15.97 15.44 15.55 8.3M
2021-01-21 15.94 16.20 15.48 15.85 11.5M
2021-01-20 15.85 16.14 15.58 15.93 10.6M
2021-01-19 17.08 17.26 15.47 15.80 10.7M
2021-01-18 16.54 17.26 16.47 17.00 5.5M
2021-01-15 16.58 16.77 16.32 16.57 3.7M
2021-01-14 16.48 16.83 16.24 16.42 5.7M
2021-01-13 17.57 17.79 16.59 16.73 8.2M
2021-01-12 17.03 17.81 16.91 17.67 7.1M
2021-01-11 18.30 18.41 17.09 17.15 12.8M
2021-01-08 18.54 18.57 17.58 18.34 10.6M
2021-01-07 17.39 18.54 17.17 18.54 12.9M
2021-01-06 17.45 17.76 17.03 17.45 10.4M
2021-01-05 16.76 17.57 16.54 17.52 13.5M
2021-01-04 16.21 17.01 15.91 16.87 12.0M