信达证券

601059
🏛️ 中国 →
19.22
最后更新: 2025-09-30
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
2025-09-30 19.26 19.46 19.16 19.22 35.9M
2025-09-29 18.31 19.64 18.30 19.35 60.6M
2025-09-26 18.53 18.70 18.37 18.37 20.2M
2025-09-25 18.75 18.87 18.56 18.56 22.2M
2025-09-24 18.60 18.91 18.45 18.80 28.3M
2025-09-23 19.00 19.02 18.40 18.67 35.0M
2025-09-22 18.92 19.23 18.80 19.21 28.8M
2025-09-19 19.13 19.26 18.73 18.98 34.5M
2025-09-18 19.82 19.84 18.95 19.19 68.5M
2025-09-17 19.30 20.39 19.27 20.05 75.5M
2025-09-16 19.26 19.65 19.09 19.52 43.8M
2025-09-15 19.14 19.48 19.06 19.28 41.6M
2025-09-12 19.29 19.63 19.03 19.14 46.2M
2025-09-11 18.64 19.30 18.52 19.29 55.6M
2025-09-10 18.72 19.22 18.59 18.82 40.9M
2025-09-09 18.81 18.96 18.51 18.58 36.4M
2025-09-08 18.78 18.99 18.60 18.83 34.0M
2025-09-05 18.84 18.93 18.28 18.93 51.3M
2025-09-04 18.49 19.26 18.46 18.84 71.6M
2025-09-03 19.98 20.17 18.45 18.57 89.0M
2025-09-02 19.58 20.18 19.35 19.91 115.5M
2025-09-01 19.65 19.79 19.36 19.46 46.6M
2025-08-29 20.00 20.00 19.50 19.65 82.2M
2025-08-28 19.05 20.15 19.05 20.00 131.8M
2025-08-27 19.43 19.75 18.80 18.80 91.9M
2025-08-26 19.70 19.96 19.39 19.47 97.6M
2025-08-25 20.70 21.69 19.79 19.99 194.0M
2025-08-22 17.87 19.72 17.85 19.72 144.4M
2025-08-21 18.30 18.38 17.83 17.93 33.0M
2025-08-20 18.09 18.24 17.78 18.19 37.9M
2025-08-19 18.40 18.55 18.11 18.14 50.5M
2025-08-18 18.44 18.99 18.15 18.53 95.0M
2025-08-15 17.70 18.57 17.69 18.38 77.1M
2025-08-14 18.18 18.35 17.70 17.82 53.6M
2025-08-13 17.84 18.34 17.60 18.13 74.2M
2025-08-12 17.80 18.04 17.68 17.82 39.3M
2025-08-11 17.51 18.06 17.51 17.75 46.8M
2025-08-08 17.90 17.95 17.51 17.62 37.7M
2025-08-07 18.05 18.26 17.78 17.88 65.0M
2025-08-06 17.55 18.44 17.22 18.06 104.4M
2025-08-05 16.60 18.10 16.59 17.46 110.1M
2025-08-04 16.16 16.48 16.14 16.47 20.0M
2025-08-01 16.29 16.41 16.14 16.25 20.6M
2025-07-31 16.77 16.85 16.24 16.33 37.1M
2025-07-30 17.19 17.19 16.69 16.81 37.7M
2025-07-29 17.03 17.18 16.70 17.18 38.5M
2025-07-28 17.02 17.38 16.93 17.13 36.0M
2025-07-25 17.15 17.29 17.03 17.06 39.9M
2025-07-24 16.80 17.18 16.75 17.14 57.7M
2025-07-23 16.82 17.17 16.79 16.84 57.5M
2025-07-22 16.84 16.90 16.58 16.82 32.0M
2025-07-21 16.72 16.94 16.67 16.89 28.2M
2025-07-18 16.84 16.87 16.71 16.76 20.4M
2025-07-17 16.68 16.84 16.62 16.83 25.9M
2025-07-16 16.69 16.77 16.55 16.66 20.1M
2025-07-15 16.92 17.05 16.56 16.69 32.4M
2025-07-14 17.21 17.27 16.73 16.80 41.6M
2025-07-11 16.93 17.50 16.75 17.13 82.4M
2025-07-10 16.75 16.98 16.64 16.86 38.1M
2025-07-09 17.02 17.12 16.73 16.82 38.4M
2025-07-08 16.58 17.05 16.51 17.00 52.7M
2025-07-07 16.42 16.67 16.40 16.55 23.3M
2025-07-04 16.72 17.07 16.50 16.51 52.1M
2025-07-03 16.76 16.87 16.66 16.80 25.5M
2025-07-02 16.93 16.95 16.67 16.75 26.2M
2025-07-01 17.10 17.10 16.80 16.93 33.1M
2025-06-30 16.91 17.32 16.72 17.10 52.5M
2025-06-27 17.22 17.51 16.90 16.91 77.1M
2025-06-26 17.58 17.65 17.05 17.20 84.6M
2025-06-25 16.53 18.00 16.53 17.58 138.9M
2025-06-24 15.96 16.76 15.95 16.53 77.5M
2025-06-23 15.64 16.13 15.64 16.00 36.1M
2025-06-20 15.95 16.08 15.72 15.77 27.6M
2025-06-19 16.24 16.46 15.87 15.93 47.1M
2025-06-18 16.60 16.77 16.26 16.40 53.1M
2025-06-17 16.21 16.97 16.21 16.74 87.1M
2025-06-16 15.90 16.30 15.90 16.24 52.0M
2025-06-13 16.25 16.35 15.91 15.99 70.7M
2025-06-12 16.10 16.75 16.10 16.31 97.1M
2025-06-11 15.66 17.14 15.60 16.57 153.9M
2025-06-10 16.00 16.22 15.48 15.58 95.9M
2025-06-09 15.18 16.04 15.08 16.04 143.8M
2025-06-06 14.75 14.78 14.55 14.58 12.8M
2025-06-05 14.60 14.77 14.60 14.74 20.3M
2025-06-04 14.46 14.73 14.44 14.64 17.8M
2025-06-03 14.32 14.56 14.30 14.48 12.3M
2025-05-30 14.52 14.52 14.38 14.38 11.8M
2025-05-29 14.37 14.59 14.34 14.56 16.4M
2025-05-28 14.46 14.50 14.32 14.35 9.9M
2025-05-27 14.50 14.51 14.38 14.47 10.2M
2025-05-26 14.44 14.53 14.35 14.53 12.0M
2025-05-23 14.76 14.86 14.49 14.50 20.6M
2025-05-22 15.00 15.03 14.74 14.80 18.2M
2025-05-21 15.10 15.15 15.01 15.06 14.7M
2025-05-20 15.15 15.22 15.05 15.14 16.6M
2025-05-19 15.29 15.31 15.00 15.16 18.3M
2025-05-16 15.09 15.38 15.05 15.15 24.2M
2025-05-15 15.38 15.46 15.10 15.11 27.2M
2025-05-14 15.10 15.79 15.00 15.57 53.4M
2025-05-13 15.45 15.45 15.10 15.12 25.1M
2025-05-12 15.22 15.42 15.05 15.37 34.3M
2025-05-09 15.25 15.38 14.96 15.07 34.7M
2025-05-08 14.96 15.22 14.92 15.13 24.7M
2025-05-07 15.62 15.70 14.95 15.05 42.4M
2025-05-06 14.62 14.99 14.60 14.99 32.1M
2025-04-30 14.73 14.80 14.53 14.55 21.8M
2025-04-29 14.66 14.77 14.56 14.69 12.7M
2025-04-28 14.85 14.88 14.60 14.66 22.4M
2025-04-25 14.85 15.10 14.78 14.94 33.4M
2025-04-24 14.97 15.43 14.97 15.07 55.4M
2025-04-23 14.88 15.06 14.76 14.83 16.6M
2025-04-22 14.85 14.95 14.78 14.85 16.3M
2025-04-21 14.70 14.90 14.59 14.88 15.9M
2025-04-18 14.67 14.91 14.65 14.82 17.8M
2025-04-17 14.65 14.88 14.64 14.73 15.3M
2025-04-16 14.92 14.92 14.55 14.75 20.5M
2025-04-15 14.92 14.95 14.79 14.91 18.5M
2025-04-14 15.06 15.11 14.88 14.95 28.5M
2025-04-11 14.79 15.27 14.62 15.05 46.2M
2025-04-10 14.80 14.99 14.59 14.67 38.1M
2025-04-09 14.00 14.65 13.71 14.50 45.7M
2025-04-08 14.56 14.65 14.03 14.31 39.9M
2025-04-07 14.90 15.17 14.32 14.32 47.8M
2025-04-03 15.78 16.08 15.76 15.91 20.4M
2025-04-02 15.93 16.12 15.88 15.97 21.3M
2025-04-01 16.30 16.39 15.88 16.00 31.7M
2025-03-31 16.65 16.74 16.08 16.20 40.1M
2025-03-28 16.62 16.99 16.57 16.74 35.4M
2025-03-27 16.56 16.98 16.35 16.66 37.2M
2025-03-26 16.60 16.87 16.60 16.61 33.4M
2025-03-25 17.30 17.30 16.60 16.75 51.4M
2025-03-24 17.40 17.69 17.08 17.37 50.6M
2025-03-21 17.52 18.07 17.37 17.49 66.3M
2025-03-20 17.95 18.02 17.56 17.65 64.4M
2025-03-19 17.92 18.38 17.70 18.18 89.4M
2025-03-18 17.80 18.45 17.72 17.87 99.0M
2025-03-17 18.46 18.46 17.64 17.67 126.5M
2025-03-14 16.95 18.46 16.80 18.46 130.1M
2025-03-13 16.36 17.39 16.36 16.78 84.3M
2025-03-12 16.27 16.95 16.24 16.54 82.1M
2025-03-11 15.98 16.49 15.95 16.22 47.2M
2025-03-10 16.22 16.35 16.02 16.13 32.9M
2025-03-07 16.48 16.85 16.23 16.36 61.5M
2025-03-06 15.96 17.10 15.84 16.73 102.3M
2025-03-05 15.88 16.08 15.75 15.89 40.8M
2025-03-04 15.78 16.24 15.78 15.97 40.5M
2025-03-03 16.05 16.58 15.79 16.00 62.1M
2025-02-28 16.34 17.20 15.80 15.80 81.5M
2025-02-27 16.29 16.68 16.00 16.44 88.5M
2025-02-26 16.00 16.92 15.68 16.73 93.3M
2025-02-25 15.80 16.42 15.74 15.83 58.0M
2025-02-24 16.20 16.53 15.79 16.00 68.3M
2025-02-21 16.60 16.99 16.16 16.44 103.8M
2025-02-20 16.04 16.93 15.89 16.57 113.9M
2025-02-19 15.17 16.83 15.17 16.35 137.7M
2025-02-18 14.55 16.16 14.55 15.30 108.4M
2025-02-17 15.00 15.42 14.72 15.04 123.7M
2025-02-14 13.96 14.11 13.91 14.02 14.5M
2025-02-13 14.12 14.23 13.91 13.96 23.0M
2025-02-12 13.86 14.12 13.84 14.12 17.6M
2025-02-11 14.05 14.06 13.81 13.92 14.6M
2025-02-10 13.98 14.10 13.96 14.06 18.1M
2025-02-07 13.77 14.30 13.75 14.03 32.8M
2025-02-06 13.35 13.92 13.32 13.84 27.0M
2025-02-05 13.37 13.44 13.27 13.38 12.6M
2025-01-27 13.82 13.84 13.25 13.27 18.5M
2025-01-24 13.65 13.77 13.61 13.74 15.3M
2025-01-23 13.89 14.12 13.65 13.65 23.6M
2025-01-22 13.59 13.69 13.54 13.65 10.0M
2025-01-21 13.78 13.80 13.53 13.68 10.7M
2025-01-20 13.74 13.84 13.62 13.67 13.8M
2025-01-17 13.60 13.74 13.57 13.63 12.3M
2025-01-16 13.80 13.94 13.55 13.66 15.7M
2025-01-15 13.86 13.88 13.67 13.72 13.1M
2025-01-14 13.44 13.93 13.44 13.90 25.6M
2025-01-13 13.24 13.54 13.21 13.46 12.8M
2025-01-10 13.73 13.84 13.41 13.41 15.0M
2025-01-09 13.88 13.97 13.73 13.76 13.3M
2025-01-08 14.00 14.08 13.57 13.91 20.5M
2025-01-07 14.05 14.12 13.81 14.08 18.6M
2025-01-06 13.76 14.26 13.70 14.05 21.3M
2025-01-03 14.30 14.37 13.80 13.85 28.9M
2025-01-02 14.87 14.98 14.12 14.27 41.6M