中储股份

600787
🏛️ 中国 →
5.92
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
09:30 5.95 5.95 5.91 5.92 2,780.7K
09:35 5.92 5.94 5.92 5.94 1,397.1K
09:40 5.95 5.95 5.94 5.94 408.9K
09:45 5.95 5.95 5.92 5.93 1,129.7K
09:50 5.93 5.93 5.92 5.92 598.8K
09:55 5.92 5.92 5.91 5.91 2,264.3K
10:00 5.91 5.92 5.90 5.91 1,914.5K
10:05 5.91 5.92 5.90 5.92 1,044.0K
10:10 5.91 5.93 5.91 5.93 738.0K
10:15 5.92 5.93 5.92 5.92 534.9K
10:20 5.93 5.94 5.92 5.94 431.9K
10:25 5.94 5.94 5.92 5.93 1,008.0K
10:30 5.93 5.94 5.92 5.93 345.2K
10:35 5.93 5.94 5.93 5.94 155.1K
10:40 5.93 5.94 5.93 5.94 138.8K
10:45 5.93 5.94 5.93 5.93 163.5K
10:50 5.94 5.94 5.92 5.92 389.2K
10:55 5.92 5.93 5.91 5.92 659.8K
11:00 5.92 5.93 5.91 5.93 324.8K
11:05 5.93 5.93 5.92 5.93 261.6K
11:10 5.93 5.93 5.92 5.92 104.6K
11:15 5.92 5.93 5.91 5.91 660.7K
11:20 5.91 5.92 5.91 5.92 174.1K
11:25 5.92 5.92 5.91 5.91 229.5K
13:00 5.92 5.92 5.90 5.91 1,079.3K
13:05 5.90 5.91 5.90 5.91 285.9K
13:10 5.90 5.91 5.90 5.91 388.9K
13:15 5.91 5.91 5.90 5.90 446.6K
13:20 5.90 5.92 5.90 5.91 687.1K
13:25 5.90 5.91 5.90 5.91 228.8K
13:30 5.91 5.91 5.90 5.91 279.8K
13:35 5.91 5.91 5.90 5.91 176.4K
13:40 5.91 5.91 5.90 5.90 237.8K
13:45 5.90 5.91 5.90 5.91 547.5K
13:50 5.91 5.91 5.90 5.90 770.1K
13:55 5.90 5.91 5.89 5.89 2,061.2K
14:00 5.89 5.90 5.89 5.89 247.3K
14:05 5.90 5.90 5.89 5.90 176.6K
14:10 5.90 5.90 5.89 5.89 642.0K
14:15 5.89 5.90 5.89 5.89 368.9K
14:20 5.89 5.90 5.88 5.88 661.4K
14:25 5.89 5.89 5.88 5.89 681.2K
14:30 5.89 5.89 5.87 5.88 1,426.7K
14:35 5.88 5.89 5.87 5.88 1,022.0K
14:40 5.89 5.89 5.88 5.89 545.9K
14:45 5.88 5.89 5.87 5.87 1,067.7K
14:50 5.87 5.88 5.87 5.88 901.0K
14:55 5.87 5.88 5.87 5.88 760.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 5.90 5.94 5.89 5.92 21.9M
2025-09-29 5.87 5.91 5.79 5.89 32.2M
2025-09-26 5.94 5.96 5.87 5.87 34.5M
2025-09-25 6.04 6.05 5.94 5.96 37.1M
2025-09-24 6.03 6.05 5.97 6.05 35.7M
2025-09-23 6.07 6.10 5.95 6.04 42.9M
2025-09-22 6.17 6.19 6.05 6.09 33.3M
2025-09-19 6.16 6.37 6.14 6.17 50.4M
2025-09-18 6.23 6.32 6.12 6.17 61.2M
2025-09-17 6.32 6.34 6.23 6.26 60.1M
2025-09-16 6.22 6.48 6.21 6.36 120.1M
2025-09-15 6.11 6.14 6.03 6.12 37.8M
2025-09-12 6.10 6.22 6.08 6.11 41.8M
2025-09-11 5.99 6.08 5.97 6.08 37.8M
2025-09-10 6.02 6.04 5.98 6.02 26.1M
2025-09-09 6.05 6.07 5.99 6.02 28.8M
2025-09-08 5.99 6.12 5.99 6.08 36.0M
2025-09-05 6.00 6.04 5.92 6.04 37.3M
2025-09-04 5.97 6.05 5.93 5.98 41.1M
2025-09-03 6.15 6.18 5.94 5.97 49.4M
2025-09-02 6.26 6.26 6.09 6.13 55.0M
2025-09-01 6.29 6.37 6.19 6.25 68.8M
2025-08-29 6.10 6.36 6.10 6.27 108.0M
2025-08-28 6.07 6.18 5.95 6.12 56.4M
2025-08-27 6.20 6.23 6.07 6.07 61.1M
2025-08-26 6.15 6.22 6.13 6.18 42.0M
2025-08-25 6.14 6.20 6.12 6.17 50.8M
2025-08-22 6.12 6.14 6.06 6.13 42.0M
2025-08-21 6.14 6.16 6.09 6.13 47.4M
2025-08-20 6.08 6.15 6.03 6.14 49.1M
2025-08-19 6.13 6.13 6.07 6.07 39.2M
2025-08-18 6.05 6.13 6.02 6.10 63.3M
2025-08-15 5.94 6.03 5.92 6.03 34.1M
2025-08-14 6.04 6.10 5.94 5.94 58.1M
2025-08-13 6.03 6.07 5.99 6.03 36.2M
2025-08-12 6.04 6.05 6.01 6.03 29.6M
2025-08-11 6.03 6.08 6.03 6.05 46.6M
2025-08-08 6.02 6.03 5.98 6.03 33.7M
2025-08-07 5.94 6.05 5.92 6.04 58.0M
2025-08-06 5.93 5.95 5.88 5.94 26.3M
2025-08-05 5.91 5.93 5.89 5.93 21.4M
2025-08-04 5.88 5.91 5.87 5.91 22.8M
2025-08-01 5.89 6.00 5.88 5.93 32.4M
2025-07-31 5.96 5.98 5.86 5.89 40.0M
2025-07-30 5.98 6.04 5.95 5.97 31.4M
2025-07-29 5.99 6.01 5.92 6.01 32.8M
2025-07-28 6.04 6.06 5.98 5.99 36.8M
2025-07-25 6.09 6.12 6.02 6.06 48.8M
2025-07-24 5.93 6.08 5.93 6.08 58.3M
2025-07-23 6.06 6.15 5.99 6.01 86.1M
2025-07-22 5.92 6.01 5.88 6.01 61.9M
2025-07-21 5.83 5.92 5.82 5.92 46.3M
2025-07-18 5.81 5.84 5.80 5.83 24.4M
2025-07-17 5.80 5.88 5.78 5.83 31.1M
2025-07-16 5.79 5.83 5.76 5.80 36.4M
2025-07-15 5.94 5.95 5.78 5.79 55.2M
2025-07-14 6.02 6.08 5.93 5.94 41.5M
2025-07-11 5.96 6.02 5.92 5.97 53.7M
2025-07-10 5.88 5.99 5.87 5.96 63.0M
2025-07-09 5.88 5.96 5.86 5.89 43.6M
2025-07-08 5.85 5.88 5.83 5.88 28.0M
2025-07-07 5.85 5.87 5.80 5.85 18.5M
2025-07-04 5.88 5.92 5.83 5.84 31.0M
2025-07-03 5.89 5.94 5.86 5.89 34.4M
2025-07-02 5.90 5.98 5.88 5.93 74.0M
2025-07-01 5.86 5.87 5.81 5.85 29.8M
2025-06-30 5.90 5.92 5.83 5.86 34.6M
2025-06-27 5.76 5.99 5.75 5.88 75.0M
2025-06-26 5.82 5.82 5.75 5.75 36.2M
2025-06-25 5.77 5.85 5.75 5.82 42.0M
2025-06-24 5.73 5.79 5.71 5.78 32.7M
2025-06-23 5.65 5.75 5.64 5.75 27.2M
2025-06-20 5.64 5.73 5.64 5.66 24.6M
2025-06-19 5.75 5.79 5.65 5.66 38.2M
2025-06-18 5.81 5.82 5.72 5.76 26.2M
2025-06-17 5.76 5.81 5.73 5.80 35.7M
2025-06-16 5.70 5.77 5.69 5.77 25.3M
2025-06-13 5.77 5.78 5.71 5.72 33.6M
2025-06-12 5.88 5.88 5.75 5.79 52.8M
2025-06-11 5.86 5.94 5.84 5.87 51.0M
2025-06-10 5.89 5.90 5.77 5.88 64.6M
2025-06-09 5.90 5.93 5.87 5.91 44.6M
2025-06-06 5.89 5.95 5.86 5.89 51.4M
2025-06-05 6.07 6.08 5.85 5.91 88.5M
2025-06-04 6.22 6.25 6.06 6.13 100.7M
2025-06-03 6.30 6.35 6.08 6.20 174.0M
2025-05-30 5.91 6.60 5.91 6.35 302.4M
2025-05-29 5.66 6.20 5.66 6.07 264.9M
2025-05-28 5.75 5.77 5.62 5.64 60.1M
2025-05-27 5.73 5.80 5.71 5.75 28.4M
2025-05-26 5.67 5.72 5.66 5.72 18.7M
2025-05-23 5.71 5.74 5.67 5.67 26.9M
2025-05-22 5.80 5.80 5.72 5.72 32.5M
2025-05-21 5.83 5.83 5.78 5.81 28.3M
2025-05-20 5.81 5.84 5.77 5.84 37.8M
2025-05-19 5.83 5.86 5.74 5.81 51.3M
2025-05-16 5.92 5.95 5.82 5.83 82.5M
2025-05-15 6.20 6.21 5.98 5.99 109.8M
2025-05-14 5.95 6.29 5.92 6.28 145.2M
2025-05-13 6.05 6.06 5.94 5.95 39.2M
2025-05-12 5.97 6.01 5.91 6.01 44.8M
2025-05-09 6.03 6.03 5.89 5.93 44.6M
2025-05-08 6.03 6.07 5.97 6.01 51.8M
2025-05-07 6.09 6.15 5.97 6.02 75.2M
2025-05-06 5.92 6.03 5.91 6.03 58.8M
2025-04-30 6.10 6.13 5.89 5.89 85.5M
2025-04-29 6.11 6.21 6.05 6.09 62.6M
2025-04-28 6.40 6.42 6.13 6.16 73.3M
2025-04-25 6.39 6.51 6.30 6.40 90.9M
2025-04-24 6.58 6.70 6.38 6.40 141.1M
2025-04-23 6.85 7.06 6.66 6.77 270.4M
2025-04-22 6.09 6.66 6.09 6.66 157.8M
2025-04-21 6.01 6.10 5.95 6.05 71.3M
2025-04-18 6.37 6.38 6.16 6.17 77.7M
2025-04-17 6.40 6.45 6.27 6.42 100.7M
2025-04-16 6.52 6.75 6.45 6.51 119.9M
2025-04-15 6.60 6.61 6.40 6.42 108.6M
2025-04-14 6.45 6.75 6.42 6.69 155.7M
2025-04-11 6.61 6.90 6.50 6.62 204.0M
2025-04-10 6.61 7.12 6.35 6.68 278.1M
2025-04-09 6.48 6.61 6.16 6.61 229.9M
2025-04-08 5.49 6.01 5.49 6.01 90.9M
2025-04-07 5.90 6.17 5.43 5.46 104.7M
2025-04-03 5.74 6.08 5.73 6.03 73.8M
2025-04-02 5.78 5.81 5.74 5.79 10.6M
2025-04-01 5.72 5.80 5.72 5.78 13.0M
2025-03-31 5.78 5.81 5.70 5.72 18.1M
2025-03-28 5.90 5.91 5.78 5.80 24.1M
2025-03-27 5.95 5.99 5.88 5.90 28.6M
2025-03-26 5.92 5.98 5.89 5.98 22.3M
2025-03-25 5.87 5.95 5.86 5.93 20.5M
2025-03-24 5.93 5.95 5.78 5.88 28.5M
2025-03-21 5.91 6.04 5.87 5.90 31.8M
2025-03-20 5.94 5.99 5.93 5.93 16.0M
2025-03-19 5.98 5.99 5.93 5.96 15.7M
2025-03-18 6.02 6.03 5.96 6.01 19.0M
2025-03-17 6.00 6.07 5.97 6.00 22.5M
2025-03-14 5.84 5.99 5.82 5.99 30.3M
2025-03-13 5.93 5.96 5.79 5.84 30.5M
2025-03-12 5.97 6.00 5.96 5.96 19.6M
2025-03-11 5.91 5.98 5.88 5.96 18.2M
2025-03-10 5.93 5.97 5.88 5.95 18.3M
2025-03-07 5.99 6.03 5.91 5.94 25.5M
2025-03-06 5.94 6.04 5.93 6.03 30.2M
2025-03-05 5.94 5.95 5.86 5.93 23.3M
2025-03-04 5.86 6.07 5.83 5.95 39.7M
2025-03-03 5.92 5.98 5.85 5.87 23.6M
2025-02-28 5.99 6.03 5.89 5.91 30.3M
2025-02-27 6.06 6.15 5.95 6.03 38.7M
2025-02-26 6.04 6.13 6.02 6.08 39.3M
2025-02-25 6.15 6.15 6.02 6.04 33.4M
2025-02-24 6.18 6.24 6.12 6.17 27.1M
2025-02-21 6.17 6.24 6.06 6.18 34.2M
2025-02-20 6.22 6.23 6.10 6.16 29.2M
2025-02-19 6.19 6.23 6.14 6.23 32.7M
2025-02-18 6.41 6.44 6.17 6.19 40.2M
2025-02-17 6.25 6.55 6.23 6.40 60.0M
2025-02-14 6.23 6.27 6.16 6.21 28.0M
2025-02-13 6.35 6.39 6.23 6.24 37.4M
2025-02-12 6.35 6.42 6.25 6.34 58.0M
2025-02-11 6.25 6.45 6.18 6.30 77.7M
2025-02-10 6.13 6.23 6.13 6.20 36.1M
2025-02-07 6.03 6.18 6.00 6.12 37.4M
2025-02-06 5.89 6.04 5.85 6.04 30.1M
2025-02-05 5.96 5.98 5.85 5.90 19.4M
2025-01-27 6.03 6.12 5.91 5.91 23.9M
2025-01-24 6.00 6.04 5.94 6.03 24.7M
2025-01-23 6.07 6.16 6.01 6.01 30.2M
2025-01-22 6.06 6.06 5.95 5.99 20.2M
2025-01-21 6.11 6.13 6.01 6.06 21.4M
2025-01-20 6.16 6.20 6.07 6.09 26.5M
2025-01-17 6.04 6.16 5.99 6.11 33.0M
2025-01-16 6.07 6.18 6.01 6.05 29.8M
2025-01-15 6.08 6.08 6.00 6.07 26.2M
2025-01-14 5.82 6.09 5.82 6.08 39.0M
2025-01-13 5.74 5.83 5.67 5.82 25.0M
2025-01-10 5.99 6.05 5.80 5.82 29.8M
2025-01-09 5.90 6.09 5.87 6.00 35.6M
2025-01-08 5.98 5.98 5.76 5.95 37.6M
2025-01-07 5.90 6.00 5.88 5.99 31.4M
2025-01-06 5.94 5.98 5.82 5.91 33.8M
2025-01-03 6.17 6.22 5.93 5.95 42.9M
2025-01-02 6.36 6.43 6.14 6.20 44.6M