中顺洁柔

002511
🏛️ 中国 →
8.24
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
2023-12-29 10.00 10.06 9.96 10.00 3.9M
2023-12-28 9.76 10.05 9.70 10.00 5.0M
2023-12-27 9.87 9.91 9.70 9.76 5.2M
2023-12-26 9.96 10.00 9.83 9.87 3.6M
2023-12-25 10.00 10.03 9.91 9.97 3.1M
2023-12-22 10.06 10.08 9.91 10.00 3.7M
2023-12-21 9.97 10.08 9.88 10.05 4.2M
2023-12-20 10.16 10.17 9.98 9.98 4.2M
2023-12-19 10.15 10.20 10.08 10.14 3.4M
2023-12-18 10.34 10.39 10.10 10.15 3.9M
2023-12-15 10.47 10.54 10.34 10.35 4.0M
2023-12-14 10.53 10.58 10.43 10.45 2.7M
2023-12-13 10.60 10.62 10.44 10.45 2.6M
2023-12-12 10.54 10.67 10.40 10.61 3.5M
2023-12-11 10.33 10.54 10.19 10.51 5.1M
2023-12-08 10.46 10.51 10.34 10.37 3.8M
2023-12-07 10.56 10.58 10.33 10.50 4.4M
2023-12-06 10.51 10.63 10.41 10.56 3.5M
2023-12-05 10.58 10.67 10.52 10.53 4.2M
2023-12-04 10.68 10.70 10.56 10.59 4.1M
2023-12-01 10.79 10.80 10.60 10.67 3.9M
2023-11-30 10.73 10.80 10.68 10.74 3.5M
2023-11-29 10.82 10.84 10.72 10.74 2.4M
2023-11-28 10.65 10.82 10.59 10.80 4.9M
2023-11-27 10.80 10.85 10.64 10.68 5.1M
2023-11-24 10.94 10.94 10.78 10.87 3.5M
2023-11-23 10.79 10.95 10.73 10.92 3.9M
2023-11-22 10.90 10.95 10.80 10.80 3.2M
2023-11-21 10.85 11.02 10.83 10.93 6.2M
2023-11-20 10.70 10.84 10.62 10.83 5.4M
2023-11-17 10.68 10.73 10.63 10.66 3.0M
2023-11-16 10.70 10.76 10.63 10.70 2.9M
2023-11-15 10.81 10.82 10.68 10.72 3.5M
2023-11-14 10.67 10.79 10.65 10.72 4.0M
2023-11-13 10.78 10.83 10.59 10.71 4.1M
2023-11-10 10.75 10.82 10.68 10.80 3.7M
2023-11-09 10.73 10.79 10.71 10.75 3.2M
2023-11-08 10.77 10.84 10.71 10.75 3.7M
2023-11-07 10.84 10.88 10.77 10.78 3.4M
2023-11-06 10.85 10.95 10.81 10.88 5.4M
2023-11-03 10.78 10.86 10.77 10.79 4.6M
2023-11-02 10.84 10.88 10.70 10.71 4.7M
2023-11-01 10.90 10.90 10.73 10.85 4.2M
2023-10-31 10.77 10.93 10.74 10.86 5.5M
2023-10-30 10.69 10.87 10.69 10.82 7.9M
2023-10-27 10.73 10.90 10.54 10.79 11.8M
2023-10-26 10.20 10.81 10.15 10.62 15.8M
2023-10-25 10.06 10.23 10.05 10.21 5.1M
2023-10-24 10.06 10.08 9.82 10.02 4.5M
2023-10-23 10.28 10.31 9.96 9.98 5.0M
2023-10-20 10.23 10.32 10.20 10.32 4.0M
2023-10-19 10.29 10.43 10.23 10.25 3.5M
2023-10-18 10.51 10.55 10.32 10.32 3.8M
2023-10-17 10.26 10.59 10.19 10.57 8.4M
2023-10-16 10.37 10.43 10.23 10.26 4.6M
2023-10-13 10.45 10.54 10.33 10.37 5.8M
2023-10-12 10.65 10.66 10.48 10.51 4.7M
2023-10-11 10.39 10.70 10.31 10.60 11.2M
2023-10-10 10.26 10.42 10.22 10.41 6.6M
2023-10-09 10.22 10.28 10.06 10.26 5.9M
2023-09-28 10.17 10.31 10.13 10.25 7.2M
2023-09-27 10.16 10.26 10.13 10.16 5.0M
2023-09-26 10.18 10.27 10.15 10.15 2.8M
2023-09-25 10.27 10.31 10.18 10.19 4.1M
2023-09-22 10.10 10.27 10.07 10.26 5.5M
2023-09-21 10.19 10.19 10.03 10.09 4.3M
2023-09-20 10.13 10.22 10.08 10.18 3.2M
2023-09-19 10.19 10.23 10.10 10.16 3.3M
2023-09-18 10.11 10.23 9.99 10.19 5.2M
2023-09-15 9.98 10.22 9.97 10.12 7.1M
2023-09-14 10.07 10.08 9.91 9.97 7.0M
2023-09-13 10.16 10.20 10.02 10.07 4.4M
2023-09-12 10.17 10.23 10.11 10.16 3.8M
2023-09-11 10.16 10.27 10.06 10.18 5.4M
2023-09-08 10.17 10.23 10.13 10.15 2.5M
2023-09-07 10.36 10.37 10.17 10.18 3.8M
2023-09-06 10.35 10.41 10.30 10.35 2.5M
2023-09-05 10.44 10.49 10.35 10.39 3.6M
2023-09-04 10.42 10.51 10.38 10.49 4.3M
2023-09-01 10.35 10.48 10.34 10.37 3.4M
2023-08-31 10.40 10.44 10.28 10.31 2.7M
2023-08-30 10.39 10.50 10.35 10.36 3.8M
2023-08-29 10.20 10.41 10.15 10.35 5.9M
2023-08-28 10.46 10.55 10.16 10.18 8.6M
2023-08-25 10.15 10.21 10.01 10.04 4.5M
2023-08-24 10.07 10.22 9.98 10.18 7.7M
2023-08-23 10.25 10.27 10.07 10.09 5.2M
2023-08-22 10.41 10.48 10.07 10.22 9.9M
2023-08-21 10.60 10.63 10.40 10.40 6.3M
2023-08-18 10.79 10.79 10.65 10.65 4.6M
2023-08-17 10.65 10.80 10.57 10.76 4.5M
2023-08-16 10.72 10.76 10.63 10.68 3.9M
2023-08-15 10.65 10.73 10.56 10.70 3.6M
2023-08-14 10.52 10.66 10.51 10.64 4.8M
2023-08-11 10.86 10.87 10.66 10.68 4.1M
2023-08-10 10.83 10.88 10.76 10.86 2.7M
2023-08-09 10.82 10.91 10.81 10.84 5.0M
2023-08-08 10.85 10.90 10.78 10.84 3.9M
2023-08-07 10.88 10.93 10.77 10.87 6.5M
2023-08-04 11.08 11.17 10.93 10.95 7.8M
2023-08-03 11.02 11.08 10.92 11.05 5.1M
2023-08-02 11.03 11.08 10.91 11.07 6.6M
2023-08-01 11.04 11.16 10.99 11.03 6.0M
2023-07-31 11.15 11.21 11.06 11.08 9.0M
2023-07-28 10.82 11.18 10.79 11.07 10.8M
2023-07-27 10.84 10.95 10.81 10.85 6.6M
2023-07-26 10.82 10.89 10.75 10.89 5.1M
2023-07-25 10.71 10.85 10.67 10.82 9.1M
2023-07-24 10.82 10.82 10.52 10.64 7.8M
2023-07-21 10.55 10.85 10.54 10.79 10.8M
2023-07-20 10.47 10.69 10.47 10.61 11.4M
2023-07-19 10.45 10.53 10.38 10.46 4.5M
2023-07-18 10.33 10.53 10.21 10.50 11.4M
2023-07-17 10.51 10.53 10.24 10.34 13.1M
2023-07-14 10.48 10.60 10.29 10.50 17.8M
2023-07-13 10.70 10.93 10.68 10.89 10.1M
2023-07-12 10.77 10.79 10.65 10.65 5.9M
2023-07-11 10.69 10.78 10.62 10.78 7.7M
2023-07-10 10.69 10.78 10.58 10.64 8.9M
2023-07-07 10.65 10.70 10.59 10.64 5.7M
2023-07-06 10.80 10.89 10.60 10.64 15.3M
2023-07-05 11.15 11.15 10.82 10.84 16.9M
2023-07-04 11.25 11.27 11.04 11.14 11.9M
2023-07-03 11.14 11.25 11.13 11.24 11.3M
2023-06-30 11.15 11.21 11.08 11.15 10.3M
2023-06-29 11.24 11.33 11.12 11.14 7.9M
2023-06-28 11.35 11.39 11.19 11.25 8.5M
2023-06-27 11.28 11.55 11.22 11.33 9.3M
2023-06-26 11.63 11.63 11.15 11.16 18.4M
2023-06-21 11.90 11.97 11.60 11.62 12.2M
2023-06-20 12.00 12.10 11.90 11.92 6.6M
2023-06-19 12.27 12.28 11.97 12.04 9.2M
2023-06-16 12.61 12.64 12.18 12.27 13.8M
2023-06-15 12.40 12.63 12.36 12.59 10.1M
2023-06-14 12.25 12.46 12.22 12.40 9.8M
2023-06-13 12.58 12.58 12.11 12.25 13.4M
2023-06-12 11.65 12.56 11.65 12.46 25.8M
2023-06-09 12.00 12.08 11.63 11.65 10.8M
2023-06-08 11.94 12.02 11.76 11.91 6.6M
2023-06-07 11.89 12.02 11.83 11.95 5.9M
2023-06-06 11.97 12.06 11.81 11.82 7.2M
2023-06-05 12.20 12.24 11.95 12.01 7.8M
2023-06-02 11.75 12.29 11.75 12.18 15.5M
2023-06-01 11.70 11.82 11.55 11.71 7.5M
2023-05-31 11.80 11.87 11.62 11.70 7.5M
2023-05-30 12.00 12.03 11.67 11.80 8.4M
2023-05-29 12.10 12.22 11.88 12.01 9.2M
2023-05-26 12.07 12.14 11.90 12.13 6.3M
2023-05-25 12.25 12.29 11.90 12.07 12.4M
2023-05-24 12.64 12.64 12.24 12.25 11.7M
2023-05-23 12.75 12.78 12.56 12.59 10.2M
2023-05-22 12.33 12.77 12.30 12.70 18.7M
2023-05-19 12.20 12.45 12.14 12.38 9.5M
2023-05-18 12.27 12.33 12.11 12.22 9.2M
2023-05-17 12.18 12.40 12.12 12.24 7.1M
2023-05-16 12.28 12.33 12.14 12.25 5.7M
2023-05-15 12.28 12.38 12.08 12.33 11.1M
2023-05-12 12.19 12.47 12.15 12.27 13.3M
2023-05-11 12.07 12.48 12.03 12.19 13.7M
2023-05-10 11.68 12.13 11.65 12.04 15.7M
2023-05-09 11.75 11.88 11.65 11.65 7.4M
2023-05-08 11.78 11.96 11.61 11.78 8.1M
2023-05-05 11.77 11.90 11.64 11.78 7.7M
2023-05-04 11.80 11.92 11.73 11.77 8.5M
2023-04-28 11.46 11.81 11.38 11.78 12.8M
2023-04-27 11.28 11.56 11.18 11.45 10.0M
2023-04-26 11.19 11.39 11.16 11.33 6.8M
2023-04-25 11.40 11.50 11.08 11.25 10.4M
2023-04-24 11.82 11.87 11.36 11.40 15.6M
2023-04-21 11.76 12.05 11.70 11.71 17.3M
2023-04-20 11.67 11.95 11.36 11.70 17.6M
2023-04-19 12.22 12.22 11.75 11.79 18.8M
2023-04-18 11.55 12.28 11.55 12.20 25.3M
2023-04-17 11.43 11.61 11.37 11.52 10.0M
2023-04-14 11.66 11.81 11.35 11.42 15.9M
2023-04-13 11.79 11.82 11.63 11.73 6.9M
2023-04-12 12.03 12.16 11.79 11.80 11.2M
2023-04-11 11.98 12.04 11.82 12.03 9.6M
2023-04-10 12.15 12.20 11.89 11.96 8.7M
2023-04-07 12.12 12.27 12.12 12.17 6.6M
2023-04-06 12.07 12.28 12.05 12.12 9.4M
2023-04-04 12.33 12.39 12.00 12.12 9.5M
2023-04-03 12.14 12.39 12.11 12.29 12.1M
2023-03-31 11.95 12.14 11.89 12.10 9.3M
2023-03-30 11.79 12.00 11.67 11.94 8.3M
2023-03-29 11.84 11.90 11.71 11.74 6.3M
2023-03-28 11.90 11.92 11.78 11.84 6.7M
2023-03-27 12.09 12.16 11.84 11.88 7.2M
2023-03-24 11.99 12.15 11.97 12.02 7.3M
2023-03-23 12.03 12.19 11.90 11.98 9.2M
2023-03-22 12.02 12.25 11.96 12.00 8.4M
2023-03-21 11.58 12.00 11.58 11.98 10.7M
2023-03-20 11.60 11.71 11.50 11.52 7.7M
2023-03-17 11.82 11.90 11.59 11.60 13.5M
2023-03-16 11.72 11.98 11.67 11.76 7.6M
2023-03-15 11.81 11.88 11.71 11.75 5.1M
2023-03-14 11.90 12.10 11.67 11.69 8.3M
2023-03-13 11.70 11.92 11.70 11.90 6.9M
2023-03-10 11.88 11.96 11.72 11.74 7.0M
2023-03-09 12.05 12.14 11.85 11.92 8.5M
2023-03-08 12.12 12.19 11.99 12.02 7.0M
2023-03-07 12.46 12.52 12.12 12.12 11.8M
2023-03-06 12.64 12.64 12.45 12.46 8.5M
2023-03-03 12.65 12.77 12.48 12.56 7.4M
2023-03-02 12.75 12.80 12.63 12.66 7.2M
2023-03-01 12.85 12.85 12.63 12.76 6.9M
2023-02-28 12.50 12.83 12.48 12.76 11.1M
2023-02-27 12.59 12.68 12.43 12.49 8.0M
2023-02-24 12.84 12.93 12.70 12.72 6.3M
2023-02-23 12.93 13.07 12.74 12.84 8.7M
2023-02-22 12.75 13.04 12.69 12.94 10.4M
2023-02-21 12.85 12.88 12.68 12.83 8.8M
2023-02-20 12.51 12.83 12.43 12.83 10.2M
2023-02-17 12.46 12.73 12.45 12.51 10.0M
2023-02-16 12.75 12.88 12.41 12.50 13.0M
2023-02-15 13.20 13.25 12.73 12.77 16.1M
2023-02-14 12.88 13.12 12.80 13.11 16.2M
2023-02-13 12.38 12.95 12.36 12.86 20.2M
2023-02-10 12.41 12.63 12.34 12.43 10.0M
2023-02-09 12.22 12.51 12.18 12.44 9.7M
2023-02-08 12.56 12.59 12.20 12.22 13.8M
2023-02-07 12.38 12.59 12.29 12.56 11.8M
2023-02-06 12.45 12.50 12.16 12.38 11.1M
2023-02-03 12.70 12.72 12.40 12.51 13.0M
2023-02-02 12.65 12.94 12.63 12.76 15.3M
2023-02-01 12.80 12.83 12.43 12.65 18.9M
2023-01-31 12.96 13.13 12.68 12.80 17.3M
2023-01-30 13.48 13.60 12.94 12.96 26.6M
2023-01-20 13.45 13.49 13.23 13.40 9.8M
2023-01-19 13.48 13.53 13.31 13.41 9.0M
2023-01-18 13.72 13.75 13.33 13.44 12.0M
2023-01-17 13.72 13.74 13.57 13.72 7.2M
2023-01-16 13.66 13.88 13.60 13.76 13.8M
2023-01-13 13.50 13.83 13.50 13.74 11.4M
2023-01-12 13.43 13.60 13.40 13.49 12.1M
2023-01-11 13.56 14.03 13.45 13.50 18.1M
2023-01-10 13.53 13.95 13.43 13.60 13.3M
2023-01-09 13.42 13.70 13.25 13.53 14.8M
2023-01-06 13.60 13.64 13.37 13.44 15.4M
2023-01-05 13.74 13.90 13.52 13.68 12.5M
2023-01-04 13.37 13.94 13.35 13.68 17.9M
2023-01-03 13.78 14.04 13.36 13.42 19.2M