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
2023-12-29 26.76 27.29 26.51 27.15 3.6M
2023-12-28 25.91 26.92 25.77 26.77 4.7M
2023-12-27 25.55 26.01 25.08 25.91 2.9M
2023-12-26 25.81 25.81 25.21 25.35 1.9M
2023-12-25 25.65 26.09 25.50 25.85 2.3M
2023-12-22 25.50 26.26 25.00 25.88 4.9M
2023-12-21 24.90 25.69 24.90 25.54 3.8M
2023-12-20 25.50 25.69 25.05 25.12 2.1M
2023-12-19 25.61 25.76 25.34 25.53 1.8M
2023-12-18 26.07 26.07 25.50 25.61 1.5M
2023-12-15 26.06 26.41 25.78 25.81 2.2M
2023-12-14 26.30 26.70 26.00 26.07 2.0M
2023-12-13 26.57 26.69 26.25 26.25 1.3M
2023-12-12 26.73 26.85 26.40 26.68 1.8M
2023-12-11 26.41 26.85 26.21 26.74 3.1M
2023-12-08 26.59 26.98 26.40 26.41 2.6M
2023-12-07 26.99 27.18 26.66 26.75 2.3M
2023-12-06 26.73 27.41 26.73 27.14 2.5M
2023-12-05 27.08 27.47 26.89 26.90 3.1M
2023-12-04 27.51 27.77 27.08 27.08 4.0M
2023-12-01 27.53 27.89 27.34 27.62 3.0M
2023-11-30 28.11 28.16 27.54 27.74 2.6M
2023-11-29 28.42 28.66 28.14 28.27 2.3M
2023-11-28 28.26 28.47 28.03 28.40 2.4M
2023-11-27 28.58 28.58 27.92 28.36 2.5M
2023-11-24 28.58 29.05 28.37 28.49 4.0M
2023-11-23 28.00 29.33 27.99 28.57 3.9M
2023-11-22 28.35 28.60 27.97 27.98 3.8M
2023-11-21 28.88 29.15 28.56 28.60 2.4M
2023-11-20 29.22 29.30 28.35 28.85 5.7M
2023-11-17 29.07 29.58 29.03 29.15 2.6M
2023-11-16 29.55 29.98 29.29 29.39 2.9M
2023-11-15 29.21 30.16 29.21 29.63 5.8M
2023-11-14 29.09 29.28 28.67 29.24 3.6M
2023-11-13 29.22 29.46 28.92 29.09 2.9M
2023-11-10 29.18 29.59 29.01 29.11 2.5M
2023-11-09 29.33 29.79 29.21 29.41 2.6M
2023-11-08 29.83 29.92 29.46 29.64 2.7M
2023-11-07 29.58 30.04 28.96 29.87 4.6M
2023-11-06 29.50 30.08 29.39 29.60 5.0M
2023-11-03 29.57 29.91 29.07 29.32 4.4M
2023-11-02 30.39 30.39 29.44 29.45 4.2M
2023-11-01 31.00 31.08 30.07 30.15 5.5M
2023-10-31 31.08 31.45 30.85 31.00 3.3M
2023-10-30 30.65 31.58 30.65 31.34 5.2M
2023-10-27 30.40 31.65 30.12 31.06 5.2M
2023-10-26 30.71 31.00 29.70 30.55 5.0M
2023-10-25 31.00 32.15 30.90 31.00 5.5M
2023-10-24 29.59 31.26 29.35 31.00 9.4M
2023-10-23 30.77 31.00 28.80 29.35 8.8M
2023-10-20 31.92 32.15 30.92 31.09 6.0M
2023-10-19 32.90 33.25 31.68 31.86 7.8M
2023-10-18 33.66 34.05 32.89 33.25 4.4M
2023-10-17 33.34 33.89 33.09 33.43 4.5M
2023-10-16 34.55 34.55 32.43 33.19 6.3M
2023-10-13 33.80 34.22 33.35 33.88 6.0M
2023-10-12 32.99 33.98 32.67 33.85 8.2M
2023-10-11 34.00 34.45 32.59 33.10 11.8M
2023-10-10 32.00 35.00 31.80 34.17 13.7M
2023-10-09 30.00 32.56 30.00 32.56 14.7M
2023-09-28 29.17 29.67 28.60 29.60 5.9M
2023-09-27 27.69 29.50 27.58 29.01 8.7M
2023-09-26 28.00 28.00 27.56 27.83 1.6M
2023-09-25 27.91 28.28 27.52 27.85 2.2M
2023-09-22 27.18 27.95 27.08 27.92 3.1M
2023-09-21 27.53 27.73 27.04 27.18 2.6M
2023-09-20 27.96 28.18 27.48 27.52 2.7M
2023-09-19 28.48 28.85 27.46 27.97 5.7M
2023-09-18 28.18 28.47 27.92 28.45 3.0M
2023-09-15 28.25 28.49 27.90 28.26 2.8M
2023-09-14 27.70 28.46 27.60 28.25 5.9M
2023-09-13 27.44 27.86 27.10 27.52 2.7M
2023-09-12 27.25 28.10 27.25 27.53 3.3M
2023-09-11 27.21 27.99 27.07 27.43 3.3M
2023-09-08 27.77 27.80 27.22 27.36 3.1M
2023-09-07 28.09 28.35 27.74 27.82 2.9M
2023-09-06 26.85 28.30 26.71 28.09 7.3M
2023-09-05 27.41 27.52 26.85 26.88 4.6M
2023-09-04 26.39 27.29 26.15 27.27 7.1M
2023-09-01 25.65 26.45 25.65 26.39 5.1M
2023-08-31 25.82 26.16 25.52 25.78 1.8M
2023-08-30 25.80 26.16 25.56 25.85 2.6M
2023-08-29 24.58 26.20 24.54 25.86 5.3M
2023-08-28 26.49 26.49 24.69 24.70 4.4M
2023-08-25 25.35 25.44 24.65 24.80 2.5M
2023-08-24 25.45 25.64 24.91 25.27 2.8M
2023-08-23 24.50 25.55 24.41 25.17 5.7M
2023-08-22 24.26 24.75 23.63 24.52 3.9M
2023-08-21 25.16 25.27 24.00 24.00 4.4M
2023-08-18 25.18 26.00 25.17 25.22 2.4M
2023-08-17 25.67 25.85 25.12 25.30 2.7M
2023-08-16 25.71 26.15 25.35 25.73 5.1M
2023-08-15 25.36 25.98 24.87 25.14 3.9M
2023-08-14 24.21 25.21 23.98 25.15 2.8M
2023-08-11 24.65 24.85 24.31 24.31 2.8M
2023-08-10 25.12 25.79 24.02 24.67 6.2M
2023-08-09 26.11 26.30 25.61 25.90 4.1M
2023-08-08 24.96 26.30 24.80 26.10 6.7M
2023-08-07 25.00 25.15 24.70 24.91 2.4M
2023-08-04 25.32 25.82 25.05 25.16 4.0M
2023-08-03 24.79 25.56 24.71 25.32 4.7M
2023-08-02 24.81 25.16 24.44 24.90 2.4M
2023-08-01 25.20 25.38 24.83 24.86 2.4M
2023-07-31 25.70 25.94 25.22 25.22 3.0M
2023-07-28 25.21 25.64 25.00 25.36 2.9M
2023-07-27 25.50 25.80 25.20 25.36 1.9M
2023-07-26 25.60 25.85 25.36 25.49 2.0M
2023-07-25 26.26 26.40 25.40 25.48 4.0M
2023-07-24 26.54 26.60 25.74 25.86 3.9M
2023-07-21 26.06 26.90 26.00 26.61 3.6M
2023-07-20 26.16 27.04 26.10 26.16 3.8M
2023-07-19 26.16 26.57 25.90 26.20 1.9M
2023-07-18 26.20 26.45 25.85 26.37 2.9M
2023-07-17 26.25 26.70 26.09 26.38 3.0M
2023-07-14 26.57 26.73 26.22 26.33 3.4M
2023-07-13 26.57 27.39 26.20 26.57 6.0M
2023-07-12 25.70 27.00 25.36 26.78 8.5M
2023-07-11 25.21 26.20 25.00 25.70 6.5M
2023-07-10 24.02 25.52 24.02 25.31 7.9M
2023-07-07 23.71 24.45 23.48 24.02 3.5M
2023-07-06 24.64 24.72 23.81 23.82 4.6M
2023-07-05 23.92 24.96 23.62 24.78 6.2M
2023-07-04 23.33 24.40 23.25 23.99 4.9M
2023-07-03 23.40 23.70 22.91 23.28 3.7M
2023-06-30 23.01 23.93 22.91 23.35 3.5M
2023-06-29 22.96 23.62 22.90 23.05 1.7M
2023-06-28 23.28 23.39 22.91 23.10 1.3M
2023-06-27 22.70 23.45 22.70 23.29 1.8M
2023-06-26 22.92 23.29 22.63 23.03 2.6M
2023-06-21 23.27 23.63 23.09 23.12 1.8M
2023-06-20 23.33 23.72 23.15 23.26 1.8M
2023-06-19 23.57 23.86 23.32 23.32 2.3M
2023-06-16 23.84 24.16 23.40 23.67 2.7M
2023-06-15 23.00 24.15 22.85 23.93 3.3M
2023-06-14 22.94 23.16 22.28 23.10 3.0M
2023-06-13 22.78 23.06 22.41 22.80 2.5M
2023-06-12 23.10 23.21 22.67 22.94 2.0M
2023-06-09 22.45 23.16 22.31 22.99 4.2M
2023-06-08 22.57 22.79 22.26 22.36 2.6M
2023-06-07 22.63 22.71 22.19 22.26 2.0M
2023-06-06 22.66 22.78 22.21 22.21 2.3M
2023-06-05 23.07 23.10 22.63 22.66 2.0M
2023-06-02 22.31 23.49 22.29 22.96 4.2M
2023-06-01 22.25 22.59 22.06 22.30 2.5M
2023-05-31 22.65 22.85 22.19 22.24 3.0M
2023-05-30 23.31 23.43 22.46 22.85 3.8M
2023-05-29 23.91 23.92 23.26 23.29 3.1M
2023-05-26 24.07 24.10 23.69 23.79 2.0M
2023-05-25 24.29 24.70 23.86 24.13 4.0M
2023-05-24 24.71 24.91 24.35 24.36 2.8M
2023-05-23 25.06 25.36 24.69 24.71 2.7M
2023-05-22 25.14 25.77 25.05 25.22 3.9M
2023-05-19 25.07 25.12 24.72 24.89 2.4M
2023-05-18 25.34 25.36 24.76 25.14 2.5M
2023-05-17 23.46 25.72 23.30 24.97 9.6M
2023-05-16 24.19 24.64 23.19 23.54 5.0M
2023-05-15 23.16 24.23 22.99 23.93 7.3M
2023-05-12 25.18 25.46 22.86 22.99 13.6M
2023-05-11 25.44 25.78 25.14 25.34 2.6M
2023-05-10 25.00 25.75 25.00 25.44 2.1M
2023-05-09 25.59 25.74 25.14 25.16 2.9M
2023-05-08 25.62 25.80 24.94 25.54 3.6M
2023-05-05 25.63 25.69 24.61 25.66 6.0M
2023-05-04 25.39 25.96 25.25 25.64 3.4M
2023-04-28 25.86 26.29 25.33 25.56 4.3M
2023-04-27 26.16 26.57 25.75 26.13 3.9M
2023-04-26 25.65 26.64 25.40 26.35 5.8M
2023-04-25 25.49 25.64 24.34 25.61 6.4M
2023-04-24 25.17 27.00 25.14 25.69 7.6M
2023-04-21 24.85 25.76 24.85 25.16 3.8M
2023-04-20 25.43 25.69 24.53 24.84 3.8M
2023-04-19 25.28 25.82 25.13 25.38 2.4M
2023-04-18 25.22 25.83 25.22 25.34 2.7M
2023-04-17 25.33 25.79 24.79 25.49 3.6M
2023-04-14 25.10 25.55 24.93 25.33 3.7M
2023-04-13 25.46 25.46 24.70 25.11 4.5M
2023-04-12 27.20 27.20 25.18 25.52 9.9M
2023-04-11 27.15 27.38 26.72 27.14 3.1M
2023-04-10 26.30 27.37 26.21 27.26 5.6M
2023-04-07 25.51 26.63 25.51 26.57 3.9M
2023-04-06 26.11 26.20 25.11 25.71 6.6M
2023-04-04 26.98 26.99 25.86 26.37 5.8M
2023-04-03 27.65 28.02 26.95 26.97 4.2M
2023-03-31 27.25 28.21 27.25 28.03 4.8M
2023-03-30 27.51 28.00 27.14 27.51 3.8M
2023-03-29 27.03 28.47 26.54 27.39 9.3M
2023-03-28 25.77 27.23 25.77 27.14 6.0M
2023-03-27 26.30 26.43 25.51 25.77 4.8M
2023-03-24 26.43 26.66 26.14 26.42 4.2M
2023-03-23 26.68 27.07 26.29 26.56 3.6M
2023-03-22 27.78 28.06 26.73 26.79 4.8M
2023-03-21 26.35 27.93 26.28 27.81 6.5M
2023-03-20 26.24 26.56 25.29 26.27 5.6M
2023-03-17 26.14 26.73 25.94 26.28 3.6M
2023-03-16 26.95 27.06 25.91 25.93 3.5M
2023-03-15 27.09 27.54 26.72 26.89 1.9M
2023-03-14 27.14 27.41 26.41 26.87 3.1M
2023-03-13 27.11 27.36 26.79 27.20 2.7M
2023-03-10 27.09 27.41 26.69 27.07 2.7M
2023-03-09 27.40 27.57 27.10 27.26 3.1M
2023-03-08 28.08 28.14 27.27 27.40 3.9M
2023-03-07 28.86 28.86 28.01 28.04 2.7M
2023-03-06 28.56 28.97 27.88 28.61 3.9M
2023-03-03 28.12 28.66 27.78 28.50 4.7M
2023-03-02 28.46 28.77 27.79 27.94 6.3M
2023-03-01 29.00 29.16 28.34 28.46 5.4M
2023-02-28 29.40 29.56 28.68 28.99 3.9M
2023-02-27 29.04 29.84 28.56 29.42 4.9M
2023-02-24 29.11 29.78 28.93 29.03 4.4M
2023-02-23 28.71 29.90 28.54 28.99 6.0M
2023-02-22 28.79 28.91 28.38 28.71 2.5M
2023-02-21 29.44 29.44 28.63 28.93 3.9M
2023-02-20 28.75 29.29 28.32 29.16 4.2M
2023-02-17 28.71 29.18 28.11 28.64 6.0M
2023-02-16 29.49 29.78 28.36 28.69 6.1M
2023-02-15 30.21 30.51 29.49 29.63 4.4M
2023-02-14 29.66 30.36 29.60 30.26 4.7M
2023-02-13 29.44 29.90 29.36 29.80 3.1M
2023-02-10 29.91 30.16 29.38 29.54 3.8M
2023-02-09 29.75 30.32 29.57 30.15 3.4M
2023-02-08 29.76 30.07 29.48 29.70 3.1M
2023-02-07 30.35 30.49 29.66 30.00 3.2M
2023-02-06 30.82 30.82 29.78 30.12 5.4M
2023-02-03 31.79 31.82 30.54 30.83 6.5M
2023-02-02 30.75 32.29 30.73 31.86 7.9M
2023-02-01 29.90 31.16 29.79 30.69 8.1M
2023-01-31 29.48 30.00 29.38 29.86 5.8M
2023-01-30 31.45 31.69 29.64 29.64 12.0M
2023-01-20 28.79 31.50 28.78 31.23 9.4M
2023-01-19 28.57 29.05 28.37 28.78 3.7M
2023-01-18 27.94 28.82 27.86 28.49 4.3M
2023-01-17 28.01 28.41 27.84 27.89 2.5M
2023-01-16 27.59 28.49 27.36 28.01 4.2M
2023-01-13 27.77 28.17 27.24 27.60 3.0M
2023-01-12 27.81 28.36 27.43 27.60 3.9M
2023-01-11 27.98 28.54 27.71 28.10 3.7M
2023-01-10 27.95 28.28 27.63 27.93 4.9M
2023-01-09 28.33 28.75 27.94 28.16 5.3M
2023-01-06 27.81 28.42 27.36 27.98 4.6M
2023-01-05 27.71 28.32 27.44 27.66 4.7M
2023-01-04 29.14 29.34 27.44 27.62 6.5M
2023-01-03 28.35 29.62 28.07 29.33 5.0M