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
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 6.60 6.63 6.37 6.38 33.7M
2024-12-30 6.65 6.71 6.53 6.56 32.7M
2024-12-27 6.61 6.75 6.56 6.69 39.9M
2024-12-26 6.69 6.72 6.58 6.60 50.0M
2024-12-25 6.85 6.85 6.65 6.69 45.3M
2024-12-24 6.88 6.98 6.76 6.85 39.6M
2024-12-23 7.15 7.25 6.83 6.86 53.7M
2024-12-20 6.98 7.14 6.93 7.03 46.0M
2024-12-19 6.97 7.17 6.88 7.05 64.8M
2024-12-18 7.11 7.31 7.07 7.14 82.6M
2024-12-17 7.14 7.22 6.94 6.98 62.3M
2024-12-16 7.46 7.47 7.06 7.11 105.1M
2024-12-13 7.87 7.88 7.50 7.54 113.6M
2024-12-12 7.61 8.14 7.51 7.96 153.2M
2024-12-11 7.40 7.76 7.35 7.64 107.6M
2024-12-10 7.62 7.66 7.41 7.43 114.9M
2024-12-09 7.52 7.68 7.38 7.41 99.0M
2024-12-06 7.80 7.84 7.55 7.56 161.9M
2024-12-05 7.88 8.36 7.64 8.00 203.3M
2024-12-04 9.27 9.27 8.05 8.06 287.1M
2024-12-03 7.94 8.93 7.84 8.93 182.8M
2024-12-02 8.63 9.30 8.01 8.12 342.6M
2024-11-29 8.42 8.82 8.20 8.82 291.0M
2024-11-28 7.40 8.02 7.40 8.02 175.1M
2024-11-27 6.92 7.76 6.70 7.29 342.6M
2024-11-26 6.42 7.05 6.10 7.05 198.2M
2024-11-25 6.66 6.82 6.26 6.41 229.2M
2024-11-22 6.49 7.07 6.45 6.96 289.5M
2024-11-21 6.65 7.09 6.35 6.43 230.2M
2024-11-20 6.34 7.30 6.34 6.83 305.9M
2024-11-19 7.30 7.57 6.90 7.04 396.4M
2024-11-18 6.88 6.88 6.88 6.88 30.6M
2024-11-15 5.60 6.25 5.53 6.25 205.9M
2024-11-14 5.90 6.01 5.65 5.68 162.7M
2024-11-13 5.82 6.46 5.67 6.10 228.8M
2024-11-12 5.35 5.87 5.33 5.87 82.8M
2024-11-11 5.31 5.36 5.24 5.34 30.2M
2024-11-08 5.49 5.54 5.34 5.35 40.1M
2024-11-07 5.30 5.47 5.26 5.47 43.5M
2024-11-06 5.31 5.39 5.25 5.31 28.8M
2024-11-05 5.18 5.31 5.17 5.30 33.4M
2024-11-04 5.17 5.20 5.14 5.20 15.4M
2024-11-01 5.24 5.28 5.13 5.18 24.1M
2024-10-31 5.20 5.26 5.17 5.25 24.5M
2024-10-30 5.19 5.26 5.16 5.20 16.7M
2024-10-29 5.29 5.32 5.17 5.20 24.0M
2024-10-28 5.22 5.30 5.16 5.30 27.0M
2024-10-25 5.26 5.28 5.23 5.27 18.2M
2024-10-24 5.26 5.30 5.21 5.25 12.3M
2024-10-23 5.28 5.32 5.25 5.28 23.8M
2024-10-22 5.19 5.31 5.12 5.29 34.7M
2024-10-21 5.17 5.32 5.15 5.22 36.2M
2024-10-18 4.98 5.15 4.92 5.08 29.2M
2024-10-17 5.10 5.11 4.98 4.99 17.9M
2024-10-16 5.01 5.13 5.01 5.08 17.8M
2024-10-15 5.15 5.16 5.03 5.04 24.0M
2024-10-14 5.19 5.21 5.08 5.19 27.4M
2024-10-11 5.31 5.33 5.09 5.16 33.2M
2024-10-10 5.14 5.53 5.05 5.35 50.8M
2024-10-09 5.48 5.48 5.10 5.12 46.3M
2024-10-08 5.85 5.85 5.36 5.58 62.1M
2024-09-30 5.08 5.35 5.06 5.32 58.6M
2024-09-27 5.00 5.03 4.86 4.95 21.7M
2024-09-26 4.69 4.88 4.67 4.87 20.5M
2024-09-25 4.66 4.79 4.66 4.69 17.8M
2024-09-24 4.43 4.60 4.42 4.59 18.1M
2024-09-23 4.37 4.41 4.34 4.41 6.2M
2024-09-20 4.37 4.39 4.33 4.37 6.9M
2024-09-19 4.28 4.39 4.26 4.37 7.3M
2024-09-18 4.30 4.30 4.19 4.27 6.0M
2024-09-13 4.29 4.32 4.27 4.28 5.0M
2024-09-12 4.27 4.33 4.27 4.27 5.2M
2024-09-11 4.32 4.33 4.23 4.27 6.4M
2024-09-10 4.36 4.38 4.26 4.34 7.7M
2024-09-09 4.40 4.41 4.34 4.35 8.3M
2024-09-06 4.42 4.48 4.40 4.41 7.0M
2024-09-05 4.40 4.45 4.40 4.44 6.0M
2024-09-04 4.44 4.47 4.40 4.41 8.2M
2024-09-03 4.48 4.52 4.45 4.46 9.3M
2024-09-02 4.51 4.55 4.47 4.51 12.0M
2024-08-30 4.48 4.57 4.40 4.51 16.9M
2024-08-29 4.49 4.53 4.45 4.49 9.2M
2024-08-28 4.49 4.56 4.47 4.50 5.3M
2024-08-27 4.50 4.54 4.47 4.52 8.7M
2024-08-26 4.47 4.57 4.46 4.51 13.3M
2024-08-23 4.51 4.51 4.36 4.44 23.4M
2024-08-22 4.69 4.72 4.66 4.67 7.6M
2024-08-21 4.73 4.77 4.69 4.70 7.2M
2024-08-20 4.83 4.85 4.72 4.74 9.9M
2024-08-19 4.77 4.85 4.76 4.84 8.9M
2024-08-16 4.83 4.84 4.77 4.78 6.9M
2024-08-15 4.78 4.85 4.75 4.82 8.3M
2024-08-14 4.85 4.86 4.78 4.79 6.8M
2024-08-13 4.82 4.86 4.80 4.86 7.0M
2024-08-12 4.84 4.86 4.80 4.83 5.9M
2024-08-09 4.89 4.91 4.84 4.84 7.3M
2024-08-08 4.84 4.90 4.83 4.86 7.3M
2024-08-07 4.86 4.90 4.82 4.86 8.6M
2024-08-06 4.91 4.95 4.82 4.87 10.9M
2024-08-05 4.92 4.99 4.87 4.88 13.2M
2024-08-02 4.91 4.98 4.90 4.92 9.7M
2024-08-01 4.93 4.97 4.90 4.95 13.0M
2024-07-31 4.82 4.94 4.81 4.92 16.9M
2024-07-30 4.74 4.81 4.72 4.81 10.4M
2024-07-29 4.76 4.78 4.72 4.75 7.8M
2024-07-26 4.71 4.77 4.69 4.75 9.4M
2024-07-25 4.66 4.71 4.64 4.69 7.6M
2024-07-24 4.68 4.74 4.63 4.66 10.8M
2024-07-23 4.70 4.78 4.68 4.68 11.9M
2024-07-22 4.71 4.75 4.70 4.72 10.0M
2024-07-19 4.71 4.74 4.67 4.73 10.3M
2024-07-18 4.69 4.72 4.65 4.72 10.6M
2024-07-17 4.70 4.72 4.66 4.70 9.2M
2024-07-16 4.73 4.73 4.67 4.69 9.7M
2024-07-15 4.73 4.76 4.69 4.73 11.7M
2024-07-12 4.83 4.84 4.72 4.77 18.9M
2024-07-11 4.83 4.87 4.77 4.82 13.7M
2024-07-10 4.78 4.83 4.75 4.76 7.8M
2024-07-09 4.73 4.83 4.66 4.82 12.6M
2024-07-08 4.83 4.83 4.69 4.75 12.3M
2024-07-05 4.89 4.94 4.82 4.84 10.0M
2024-07-04 4.94 4.95 4.85 4.88 11.8M
2024-07-03 4.93 4.99 4.92 4.95 9.3M
2024-07-02 4.93 4.95 4.88 4.93 8.9M
2024-07-01 4.80 4.92 4.78 4.92 11.2M
2024-06-28 4.75 4.88 4.74 4.81 11.7M
2024-06-27 4.88 4.88 4.76 4.76 9.4M
2024-06-26 4.76 4.89 4.75 4.87 10.5M
2024-06-25 4.73 4.85 4.73 4.78 10.5M
2024-06-24 4.87 4.89 4.74 4.76 11.2M
2024-06-21 4.88 4.95 4.85 4.90 8.5M
2024-06-20 4.94 4.99 4.86 4.88 8.5M
2024-06-19 4.98 5.00 4.94 4.94 9.1M
2024-06-18 4.91 4.97 4.87 4.96 9.8M
2024-06-17 4.88 4.95 4.85 4.90 10.5M
2024-06-14 4.86 4.93 4.83 4.91 9.8M
2024-06-13 4.95 4.96 4.86 4.87 10.6M
2024-06-12 4.93 4.96 4.91 4.95 9.9M
2024-06-11 4.99 5.02 4.91 4.95 13.0M
2024-06-07 4.95 5.02 4.93 5.01 12.3M
2024-06-06 5.02 5.05 4.89 4.93 14.9M
2024-06-05 5.25 5.25 5.11 5.12 10.9M
2024-06-04 5.15 5.25 5.13 5.24 14.0M
2024-06-03 5.20 5.24 5.10 5.14 11.9M
2024-05-31 5.24 5.26 5.19 5.23 8.7M
2024-05-30 5.24 5.30 5.22 5.22 10.7M
2024-05-29 5.24 5.27 5.19 5.24 11.9M
2024-05-28 5.32 5.33 5.22 5.24 11.5M
2024-05-27 5.27 5.33 5.25 5.33 12.9M
2024-05-24 5.22 5.30 5.21 5.23 12.5M
2024-05-23 5.33 5.35 5.20 5.23 21.1M
2024-05-22 5.39 5.43 5.33 5.35 13.8M
2024-05-21 5.44 5.45 5.36 5.39 11.9M
2024-05-20 5.44 5.50 5.40 5.45 15.6M
2024-05-17 5.37 5.44 5.32 5.43 15.5M
2024-05-16 5.43 5.48 5.37 5.38 18.5M
2024-05-15 5.49 5.53 5.42 5.43 20.5M
2024-05-14 5.39 5.54 5.37 5.49 30.1M
2024-05-13 5.31 5.40 5.25 5.37 19.3M
2024-05-10 5.35 5.39 5.32 5.37 20.6M
2024-05-09 5.23 5.35 5.23 5.33 23.3M
2024-05-08 5.26 5.30 5.23 5.24 14.7M
2024-05-07 5.32 5.33 5.26 5.27 17.4M
2024-05-06 5.20 5.34 5.20 5.31 31.9M
2024-04-30 5.16 5.22 5.13 5.18 20.6M
2024-04-29 5.11 5.19 5.07 5.19 35.7M
2024-04-26 5.17 5.19 5.09 5.15 29.6M
2024-04-25 5.08 5.22 5.06 5.21 26.9M
2024-04-24 5.07 5.11 5.01 5.11 19.0M
2024-04-23 5.12 5.17 5.07 5.11 25.4M
2024-04-22 5.07 5.24 5.05 5.14 46.8M
2024-04-19 5.02 5.21 5.00 5.07 57.2M
2024-04-18 4.93 4.98 4.88 4.91 15.2M
2024-04-17 4.81 4.95 4.80 4.95 20.8M
2024-04-16 4.96 5.00 4.80 4.80 22.5M
2024-04-15 4.92 5.05 4.80 4.97 21.1M
2024-04-12 4.94 4.97 4.90 4.91 8.3M
2024-04-11 4.85 4.98 4.83 4.94 9.8M
2024-04-10 4.90 4.91 4.82 4.85 7.7M
2024-04-09 4.91 4.93 4.88 4.90 7.2M
2024-04-08 4.94 4.99 4.91 4.91 9.6M
2024-04-03 4.94 4.99 4.92 4.95 8.6M
2024-04-02 4.89 4.95 4.88 4.94 11.2M
2024-04-01 4.84 4.90 4.84 4.89 9.3M
2024-03-29 4.77 4.83 4.77 4.83 7.2M
2024-03-28 4.70 4.82 4.69 4.76 8.3M
2024-03-27 4.80 4.85 4.70 4.71 8.8M
2024-03-26 4.82 4.88 4.78 4.83 10.5M
2024-03-25 4.89 4.94 4.84 4.84 9.2M
2024-03-22 4.97 4.97 4.87 4.90 9.9M
2024-03-21 5.00 5.00 4.95 4.97 7.6M
2024-03-20 4.96 5.00 4.93 4.99 10.7M
2024-03-19 4.97 5.00 4.94 4.94 10.8M
2024-03-18 4.93 4.99 4.93 4.99 15.5M
2024-03-15 4.90 4.94 4.87 4.93 11.5M
2024-03-14 4.91 4.97 4.87 4.92 14.5M
2024-03-13 4.93 4.95 4.86 4.90 12.3M
2024-03-12 4.91 4.92 4.86 4.92 12.7M
2024-03-11 4.86 4.90 4.84 4.90 11.2M
2024-03-08 4.86 4.90 4.83 4.88 9.3M
2024-03-07 4.90 4.94 4.86 4.87 10.6M
2024-03-06 4.86 4.92 4.83 4.88 10.7M
2024-03-05 4.94 4.94 4.86 4.88 12.4M
2024-03-04 4.97 4.98 4.87 4.95 14.8M
2024-03-01 4.99 5.01 4.93 4.95 13.1M
2024-02-29 4.91 5.01 4.89 5.00 15.6M
2024-02-28 5.05 5.12 4.94 4.95 22.5M
2024-02-27 5.04 5.14 4.99 5.08 19.6M
2024-02-26 5.05 5.13 4.98 5.02 19.9M
2024-02-23 4.96 4.98 4.88 4.97 12.2M
2024-02-22 4.92 5.01 4.88 4.96 12.3M
2024-02-21 4.89 5.09 4.84 4.94 18.1M
2024-02-20 4.85 4.91 4.79 4.88 13.2M
2024-02-19 4.89 4.98 4.82 4.89 20.9M
2024-02-08 4.72 4.94 4.70 4.88 25.7M
2024-02-07 4.58 4.72 4.53 4.70 29.0M
2024-02-06 4.29 4.64 4.14 4.58 30.7M
2024-02-05 4.61 4.62 4.21 4.33 29.0M
2024-02-02 4.77 4.87 4.54 4.68 18.8M
2024-02-01 4.88 4.96 4.77 4.81 19.1M
2024-01-31 5.06 5.09 4.88 4.90 18.4M
2024-01-30 5.16 5.17 5.05 5.07 22.0M
2024-01-29 5.14 5.26 5.10 5.19 31.3M
2024-01-26 5.08 5.15 5.04 5.12 16.1M
2024-01-25 4.81 5.09 4.81 5.08 21.1M
2024-01-24 4.61 4.83 4.60 4.83 17.5M
2024-01-23 4.51 4.65 4.43 4.61 15.3M
2024-01-22 4.74 4.79 4.47 4.50 14.9M
2024-01-19 4.85 4.87 4.76 4.78 10.7M
2024-01-18 5.00 5.01 4.69 4.84 23.4M
2024-01-17 5.12 5.14 5.02 5.03 7.8M
2024-01-16 5.13 5.15 5.07 5.13 8.8M
2024-01-15 5.09 5.18 5.09 5.14 7.4M
2024-01-12 5.11 5.17 5.10 5.11 8.1M
2024-01-11 5.06 5.14 5.04 5.11 8.4M
2024-01-10 5.06 5.09 5.00 5.06 8.8M
2024-01-09 5.06 5.11 5.02 5.08 7.0M
2024-01-08 5.16 5.16 5.06 5.07 9.3M
2024-01-05 5.20 5.23 5.14 5.17 6.7M
2024-01-04 5.22 5.27 5.17 5.21 9.0M
2024-01-03 5.17 5.23 5.15 5.21 7.6M
2024-01-02 5.08 5.22 5.06 5.18 12.0M