中葡股份

600084
🏛️ 中国 →
5.27
最后更新: 2025-09-26
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
2024-12-31 5.27 5.33 5.20 5.26 3.5M
2024-12-30 5.47 5.48 5.14 5.26 5.5M
2024-12-27 5.40 5.56 5.31 5.51 4.1M
2024-12-26 5.31 5.42 5.31 5.33 2.8M
2024-12-25 5.45 5.49 5.25 5.34 3.5M
2024-12-24 5.47 5.60 5.35 5.44 5.2M
2024-12-23 5.86 5.86 5.41 5.48 10.8M
2024-12-20 5.93 6.07 5.93 5.98 3.1M
2024-12-19 5.98 6.00 5.85 5.94 4.1M
2024-12-18 6.05 6.14 5.92 6.02 4.2M
2024-12-17 6.32 6.33 6.02 6.05 5.9M
2024-12-16 6.35 6.59 6.28 6.32 7.2M
2024-12-13 6.51 6.52 6.30 6.33 6.1M
2024-12-12 6.40 6.55 6.34 6.54 6.9M
2024-12-11 6.19 6.40 6.19 6.39 6.0M
2024-12-10 6.40 6.45 6.24 6.28 7.4M
2024-12-09 6.23 6.35 6.14 6.24 4.6M
2024-12-06 6.09 6.20 6.05 6.18 3.7M
2024-12-05 6.08 6.13 6.01 6.12 3.0M
2024-12-04 6.13 6.18 6.03 6.07 3.8M
2024-12-03 6.26 6.28 6.15 6.18 3.9M
2024-12-02 6.19 6.27 6.13 6.27 5.5M
2024-11-29 6.16 6.29 6.06 6.19 6.0M
2024-11-28 5.98 6.13 5.94 6.11 5.1M
2024-11-27 5.81 5.96 5.70 5.95 4.2M
2024-11-26 5.83 5.98 5.83 5.88 3.7M
2024-11-25 5.79 5.88 5.73 5.85 4.2M
2024-11-22 6.01 6.10 5.78 5.78 5.5M
2024-11-21 6.02 6.19 5.93 6.01 4.7M
2024-11-20 5.88 6.13 5.87 6.08 5.4M
2024-11-19 5.80 5.91 5.74 5.91 4.8M
2024-11-18 5.88 6.03 5.78 5.82 6.3M
2024-11-15 6.07 6.14 5.91 5.91 5.4M
2024-11-14 6.22 6.27 6.05 6.07 7.1M
2024-11-13 6.38 6.52 6.14 6.24 11.4M
2024-11-12 6.34 6.66 6.29 6.35 17.3M
2024-11-11 6.39 6.54 6.19 6.28 18.6M
2024-11-08 6.81 6.81 6.21 6.39 33.2M
2024-11-07 5.70 6.28 5.67 6.28 12.9M
2024-11-06 5.71 5.76 5.63 5.71 5.3M
2024-11-05 5.64 5.80 5.64 5.72 4.6M
2024-11-04 5.66 5.71 5.56 5.68 5.0M
2024-11-01 5.80 5.85 5.57 5.60 7.8M
2024-10-31 5.72 5.87 5.67 5.81 6.4M
2024-10-30 5.72 5.80 5.62 5.74 6.4M
2024-10-29 6.05 6.06 5.74 5.77 10.9M
2024-10-28 5.75 6.03 5.71 6.02 10.3M
2024-10-25 5.55 5.79 5.51 5.75 8.1M
2024-10-24 5.37 5.69 5.35 5.55 8.6M
2024-10-23 5.26 5.56 5.24 5.41 9.8M
2024-10-22 5.18 5.30 5.12 5.28 6.8M
2024-10-21 5.10 5.19 5.07 5.16 6.4M
2024-10-18 5.01 5.18 5.01 5.12 6.4M
2024-10-17 5.12 5.19 5.05 5.06 4.4M
2024-10-16 5.09 5.17 5.06 5.12 4.6M
2024-10-15 5.17 5.28 5.11 5.12 5.6M
2024-10-14 5.08 5.25 5.08 5.22 6.3M
2024-10-11 5.22 5.30 5.02 5.07 8.0M
2024-10-10 5.21 5.68 5.08 5.36 12.3M
2024-10-09 5.70 5.70 5.24 5.25 13.7M
2024-10-08 6.23 6.28 5.58 5.82 22.5M
2024-09-30 5.42 5.75 5.28 5.71 14.4M
2024-09-27 5.16 5.31 5.16 5.29 6.9M
2024-09-26 4.85 5.16 4.85 5.14 8.4M
2024-09-25 4.87 5.02 4.86 4.89 5.6M
2024-09-24 4.67 4.88 4.66 4.87 6.1M
2024-09-23 4.81 4.81 4.66 4.69 4.2M
2024-09-20 4.77 4.82 4.76 4.81 2.7M
2024-09-19 4.67 4.82 4.62 4.80 4.8M
2024-09-18 4.73 4.74 4.56 4.60 2.8M
2024-09-13 4.72 4.80 4.66 4.74 2.8M
2024-09-12 4.68 4.76 4.68 4.70 2.0M
2024-09-11 4.67 4.69 4.64 4.68 1.6M
2024-09-10 4.75 4.76 4.61 4.70 2.5M
2024-09-09 4.67 4.71 4.61 4.70 2.2M
2024-09-06 4.71 4.77 4.67 4.69 2.2M
2024-09-05 4.65 4.77 4.65 4.76 2.5M
2024-09-04 4.84 4.85 4.63 4.66 4.6M
2024-09-03 4.84 4.86 4.78 4.85 3.1M
2024-09-02 4.93 4.98 4.80 4.81 4.4M
2024-08-30 4.83 5.00 4.83 4.95 5.5M
2024-08-29 4.77 4.88 4.72 4.83 5.4M
2024-08-28 5.00 5.00 4.73 4.83 9.5M
2024-08-27 4.81 5.31 4.78 5.01 15.3M
2024-08-26 4.68 4.83 4.63 4.83 3.4M
2024-08-23 4.64 4.68 4.58 4.66 1.7M
2024-08-22 4.73 4.76 4.61 4.64 3.1M
2024-08-21 4.73 4.89 4.72 4.76 3.4M
2024-08-20 4.93 4.93 4.68 4.72 4.2M
2024-08-19 4.90 4.95 4.83 4.95 3.0M
2024-08-16 4.92 4.99 4.83 4.90 3.8M
2024-08-15 4.88 4.94 4.82 4.91 3.0M
2024-08-14 4.95 4.95 4.89 4.90 2.4M
2024-08-13 4.89 4.94 4.82 4.92 3.6M
2024-08-12 5.06 5.08 4.85 4.90 6.1M
2024-08-09 5.13 5.18 5.06 5.07 6.1M
2024-08-08 5.10 5.25 5.00 5.17 9.2M
2024-08-07 4.93 5.19 4.93 5.15 11.9M
2024-08-06 4.85 4.97 4.82 4.95 6.2M
2024-08-05 4.88 5.03 4.80 4.84 6.4M
2024-08-02 4.91 5.06 4.87 4.91 6.2M
2024-08-01 4.85 5.10 4.81 4.98 9.9M
2024-07-31 5.02 5.10 4.75 4.90 12.9M
2024-07-30 4.48 4.94 4.45 4.94 4.2M
2024-07-29 4.48 4.52 4.44 4.49 2.6M
2024-07-26 4.36 4.52 4.36 4.51 3.1M
2024-07-25 4.41 4.45 4.33 4.39 3.7M
2024-07-24 4.44 4.51 4.36 4.41 4.3M
2024-07-23 4.58 4.61 4.44 4.44 4.2M
2024-07-22 4.62 4.63 4.47 4.54 3.8M
2024-07-19 4.61 4.67 4.51 4.65 5.1M
2024-07-18 4.68 4.68 4.45 4.64 9.5M
2024-07-17 4.89 4.91 4.66 4.66 12.7M
2024-07-16 5.00 5.32 4.95 5.00 20.0M
2024-07-15 4.41 4.84 4.41 4.84 2.3M
2024-07-12 4.41 4.52 4.37 4.40 3.7M
2024-07-11 4.31 4.52 4.25 4.42 5.6M
2024-07-10 4.20 4.38 4.16 4.30 4.3M
2024-07-09 4.34 4.38 4.17 4.26 5.2M
2024-07-08 4.58 4.58 4.34 4.37 5.2M
2024-07-05 4.56 4.66 4.46 4.57 5.2M
2024-07-04 4.83 4.86 4.58 4.60 7.0M
2024-07-03 4.82 4.95 4.77 4.86 5.1M
2024-07-02 4.81 4.95 4.72 4.84 7.2M
2024-07-01 4.61 4.84 4.57 4.82 9.5M
2024-06-28 4.73 4.78 4.58 4.65 10.0M
2024-06-27 4.91 5.19 4.71 4.71 10.8M
2024-06-26 4.80 4.97 4.49 4.90 13.8M
2024-06-25 4.92 5.13 4.71 4.83 17.9M
2024-06-24 5.51 5.84 4.78 5.07 26.3M
2024-06-21 5.18 5.31 5.08 5.31 7.0M
2024-06-20 4.41 4.83 4.38 4.83 5.0M
2024-06-19 4.53 4.56 4.32 4.39 6.5M
2024-06-18 4.63 4.68 4.49 4.53 3.8M
2024-06-17 4.66 4.75 4.62 4.63 3.1M
2024-06-14 4.72 4.74 4.58 4.73 4.5M
2024-06-13 4.80 4.82 4.64 4.69 4.4M
2024-06-12 4.72 4.84 4.68 4.81 2.7M
2024-06-11 4.90 4.90 4.67 4.74 4.7M
2024-06-07 4.83 4.92 4.64 4.90 5.4M
2024-06-06 5.03 5.04 4.56 4.62 9.2M
2024-06-05 5.16 5.23 5.00 5.03 4.1M
2024-06-04 5.29 5.34 5.14 5.21 3.2M
2024-06-03 5.54 5.57 5.21 5.32 4.8M
2024-05-31 5.53 5.58 5.50 5.54 1.6M
2024-05-30 5.64 5.64 5.51 5.52 1.9M
2024-05-29 5.62 5.69 5.57 5.64 1.5M
2024-05-28 5.60 5.69 5.54 5.61 2.1M
2024-05-27 5.62 5.66 5.53 5.58 2.5M
2024-05-24 5.65 5.74 5.61 5.65 3.0M
2024-05-23 5.84 5.86 5.67 5.68 2.4M
2024-05-22 5.84 5.90 5.80 5.87 1.9M
2024-05-21 5.92 5.93 5.79 5.84 2.4M
2024-05-20 5.88 5.99 5.86 5.88 3.3M
2024-05-17 6.05 6.10 5.89 5.97 4.3M
2024-05-16 6.18 6.21 5.98 6.10 6.0M
2024-05-15 5.81 6.21 5.77 6.11 7.5M
2024-05-14 5.50 5.99 5.48 5.80 6.4M
2024-05-13 5.68 5.69 5.51 5.51 3.2M
2024-05-10 5.85 5.88 5.63 5.68 4.2M
2024-05-09 5.73 5.92 5.67 5.86 4.8M
2024-05-08 5.78 5.85 5.63 5.68 4.7M
2024-05-07 6.00 6.01 5.75 5.79 5.7M
2024-05-06 6.13 6.26 5.94 6.02 5.1M
2024-04-30 6.01 6.20 6.01 6.14 2.8M
2024-04-29 5.94 6.04 5.85 6.02 2.9M
2024-04-26 5.97 5.97 5.85 5.96 2.8M
2024-04-25 5.82 6.01 5.82 5.93 2.3M
2024-04-24 5.68 5.87 5.67 5.87 2.9M
2024-04-23 5.70 5.80 5.67 5.68 2.7M
2024-04-22 5.74 5.77 5.55 5.71 3.1M
2024-04-19 5.74 5.88 5.64 5.69 3.2M
2024-04-18 6.01 6.01 5.76 5.82 6.1M
2024-04-17 5.70 6.10 5.69 6.00 5.0M
2024-04-16 6.13 6.27 5.59 5.60 6.7M
2024-04-15 6.49 6.50 6.12 6.21 4.7M
2024-04-12 6.52 6.60 6.47 6.49 2.3M
2024-04-11 6.41 6.52 6.37 6.46 1.9M
2024-04-10 6.54 6.58 6.36 6.43 3.3M
2024-04-09 6.33 6.58 6.32 6.54 3.7M
2024-04-08 6.73 6.73 6.32 6.35 5.7M
2024-04-03 6.51 6.73 6.46 6.73 3.7M
2024-04-02 6.38 6.55 6.36 6.50 3.4M
2024-04-01 6.38 6.47 6.32 6.40 2.9M
2024-03-29 6.19 6.26 6.18 6.24 2.0M
2024-03-28 6.08 6.29 6.06 6.20 3.3M
2024-03-27 6.19 6.22 6.07 6.08 2.5M
2024-03-26 6.20 6.26 6.08 6.19 3.2M
2024-03-25 6.38 6.38 6.16 6.16 3.1M
2024-03-22 6.42 6.45 6.25 6.30 2.8M
2024-03-21 6.54 6.55 6.41 6.42 2.3M
2024-03-20 6.48 6.58 6.42 6.50 2.5M
2024-03-19 6.45 6.57 6.45 6.48 2.5M
2024-03-18 6.41 6.52 6.40 6.47 2.7M
2024-03-15 6.30 6.42 6.29 6.41 2.2M
2024-03-14 6.40 6.41 6.25 6.31 2.0M
2024-03-13 6.39 6.47 6.32 6.37 3.0M
2024-03-12 6.28 6.53 6.28 6.44 5.2M
2024-03-11 6.06 6.34 6.06 6.31 4.8M
2024-03-08 6.11 6.15 6.05 6.08 1.8M
2024-03-07 6.15 6.25 6.08 6.10 2.9M
2024-03-06 6.13 6.19 6.05 6.09 2.5M
2024-03-05 6.10 6.27 6.10 6.13 2.9M
2024-03-04 6.29 6.32 6.13 6.16 2.6M
2024-03-01 6.24 6.32 6.20 6.24 3.0M
2024-02-29 6.02 6.30 6.02 6.28 4.0M
2024-02-28 6.48 6.55 6.12 6.12 7.3M
2024-02-27 6.25 6.42 6.19 6.40 3.8M
2024-02-26 6.22 6.35 6.17 6.25 4.7M
2024-02-23 6.08 6.27 6.02 6.24 5.8M
2024-02-22 6.15 6.16 5.95 6.08 4.0M
2024-02-21 5.92 6.26 5.87 6.06 6.8M
2024-02-20 5.82 6.20 5.75 6.04 9.3M
2024-02-19 5.50 5.82 5.42 5.82 6.7M
2024-02-08 4.78 5.29 4.61 5.29 9.8M
2024-02-07 5.20 5.23 4.77 4.81 10.3M
2024-02-06 4.88 5.24 4.72 5.10 8.9M
2024-02-05 5.80 5.80 5.24 5.24 6.1M
2024-02-02 6.08 6.29 5.53 5.82 8.1M
2024-02-01 6.13 6.21 5.95 6.04 4.7M
2024-01-31 6.50 6.52 6.18 6.20 4.8M
2024-01-30 6.79 6.80 6.46 6.50 4.3M
2024-01-29 6.93 6.93 6.79 6.85 4.6M
2024-01-26 6.87 6.92 6.72 6.85 4.3M
2024-01-25 6.47 6.98 6.43 6.89 6.3M
2024-01-24 6.55 6.61 6.23 6.47 6.8M
2024-01-23 6.55 6.64 6.42 6.54 3.5M
2024-01-22 6.88 6.90 6.52 6.54 4.0M
2024-01-19 7.02 7.08 6.93 6.97 3.0M
2024-01-18 7.40 7.40 6.84 6.99 6.1M
2024-01-17 7.47 7.58 7.27 7.28 3.4M
2024-01-16 7.45 7.53 7.43 7.46 2.1M
2024-01-15 7.48 7.55 7.47 7.49 1.5M
2024-01-12 7.52 7.62 7.51 7.54 2.2M
2024-01-11 7.48 7.55 7.45 7.53 1.9M
2024-01-10 7.48 7.55 7.46 7.49 2.6M
2024-01-09 7.58 7.61 7.48 7.56 2.2M
2024-01-08 7.76 7.82 7.57 7.58 2.9M
2024-01-05 7.86 7.88 7.68 7.70 2.0M
2024-01-04 7.85 7.90 7.77 7.86 2.3M
2024-01-03 7.87 7.90 7.82 7.85 1.7M
2024-01-02 7.82 7.89 7.82 7.87 2.2M