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
2024-12-31 6.97 7.00 6.81 6.81 9.9M
2024-12-30 7.00 7.01 6.93 6.97 9.7M
2024-12-27 7.00 7.09 6.94 7.03 8.7M
2024-12-26 7.04 7.08 6.96 6.99 10.3M
2024-12-25 7.10 7.10 6.96 7.05 8.4M
2024-12-24 6.98 7.10 6.97 7.08 10.7M
2024-12-23 7.17 7.18 6.95 6.96 18.2M
2024-12-20 7.19 7.33 7.15 7.17 12.8M
2024-12-19 7.16 7.19 7.06 7.17 12.7M
2024-12-18 7.31 7.44 7.20 7.23 14.7M
2024-12-17 7.45 7.45 7.25 7.27 12.7M
2024-12-16 7.51 7.58 7.40 7.45 13.4M
2024-12-13 7.65 7.66 7.45 7.52 23.7M
2024-12-12 7.50 7.71 7.46 7.68 23.8M
2024-12-11 7.31 7.50 7.30 7.50 18.5M
2024-12-10 7.49 7.58 7.31 7.34 21.9M
2024-12-09 7.31 7.36 7.24 7.30 11.4M
2024-12-06 7.17 7.33 7.17 7.30 11.9M
2024-12-05 7.17 7.19 7.09 7.18 7.8M
2024-12-04 7.30 7.34 7.13 7.17 10.5M
2024-12-03 7.35 7.37 7.25 7.31 9.5M
2024-12-02 7.27 7.36 7.23 7.35 12.3M
2024-11-29 7.15 7.31 7.14 7.27 12.7M
2024-11-28 7.14 7.22 7.12 7.16 9.5M
2024-11-27 7.02 7.15 6.91 7.14 11.2M
2024-11-26 7.03 7.12 6.99 7.03 8.9M
2024-11-25 6.99 7.10 6.92 7.03 10.7M
2024-11-22 7.25 7.26 6.94 6.94 14.9M
2024-11-21 7.26 7.30 7.17 7.24 10.0M
2024-11-20 7.20 7.41 7.18 7.30 14.9M
2024-11-19 7.12 7.21 7.06 7.21 11.1M
2024-11-18 7.24 7.29 7.08 7.12 15.1M
2024-11-15 7.25 7.33 7.17 7.19 11.2M
2024-11-14 7.41 7.43 7.24 7.27 14.9M
2024-11-13 7.47 7.53 7.32 7.43 13.9M
2024-11-12 7.54 7.70 7.45 7.49 24.5M
2024-11-11 7.44 7.54 7.38 7.53 15.9M
2024-11-08 7.62 7.69 7.42 7.51 20.3M
2024-11-07 7.28 7.59 7.21 7.55 25.6M
2024-11-06 7.26 7.32 7.15 7.29 18.9M
2024-11-05 7.12 7.25 7.09 7.24 18.7M
2024-11-04 7.04 7.14 7.02 7.14 10.4M
2024-11-01 7.10 7.15 6.99 7.04 15.0M
2024-10-31 7.14 7.18 7.07 7.10 16.0M
2024-10-30 7.17 7.24 7.06 7.16 14.2M
2024-10-29 7.52 7.58 7.18 7.19 36.7M
2024-10-28 7.59 7.72 7.51 7.65 29.3M
2024-10-25 7.16 7.88 7.16 7.52 52.8M
2024-10-24 7.17 7.24 7.13 7.16 7.7M
2024-10-23 7.21 7.26 7.15 7.19 13.0M
2024-10-22 7.02 7.22 7.00 7.21 18.7M
2024-10-21 7.09 7.14 6.98 7.01 15.8M
2024-10-18 6.87 7.18 6.87 7.08 17.7M
2024-10-17 7.08 7.10 6.89 6.89 10.5M
2024-10-16 6.95 7.12 6.93 7.03 10.5M
2024-10-15 7.24 7.26 7.03 7.03 12.6M
2024-10-14 7.11 7.25 6.93 7.25 16.4M
2024-10-11 7.32 7.32 6.97 7.08 16.2M
2024-10-10 7.40 7.53 7.15 7.26 20.0M
2024-10-09 7.86 7.88 7.30 7.30 35.6M
2024-10-08 8.73 8.75 7.82 8.11 56.3M
2024-09-30 7.58 7.99 7.51 7.95 45.8M
2024-09-27 7.08 7.36 7.00 7.26 31.8M
2024-09-26 6.43 6.93 6.40 6.91 17.8M
2024-09-25 6.48 6.60 6.42 6.44 12.0M
2024-09-24 6.20 6.39 6.18 6.38 12.0M
2024-09-23 6.16 6.23 6.12 6.15 4.2M
2024-09-20 6.18 6.18 6.10 6.15 4.7M
2024-09-19 6.02 6.26 6.02 6.18 8.6M
2024-09-18 6.05 6.07 5.93 6.01 6.6M
2024-09-13 6.13 6.15 6.05 6.06 4.7M
2024-09-12 6.19 6.26 6.14 6.14 4.9M
2024-09-11 6.15 6.24 6.13 6.17 3.9M
2024-09-10 6.25 6.27 6.12 6.20 7.9M
2024-09-09 6.26 6.33 6.20 6.22 5.3M
2024-09-06 6.44 6.46 6.27 6.28 4.9M
2024-09-05 6.31 6.45 6.31 6.44 5.5M
2024-09-04 6.29 6.37 6.27 6.30 5.3M
2024-09-03 6.34 6.43 6.30 6.33 6.7M
2024-09-02 6.56 6.57 6.32 6.33 9.2M
2024-08-30 6.54 6.72 6.38 6.59 10.0M
2024-08-29 6.30 6.54 6.25 6.50 15.3M
2024-08-28 6.56 6.57 6.13 6.26 28.6M
2024-08-27 6.77 6.79 6.67 6.74 5.4M
2024-08-26 6.83 6.88 6.76 6.78 5.0M
2024-08-23 6.81 6.89 6.80 6.81 5.4M
2024-08-22 6.93 6.98 6.81 6.81 4.9M
2024-08-21 7.00 7.03 6.92 6.95 3.9M
2024-08-20 7.16 7.17 6.98 7.00 5.8M
2024-08-19 7.14 7.26 7.13 7.16 4.9M
2024-08-16 7.27 7.32 7.14 7.15 5.6M
2024-08-15 7.26 7.35 7.20 7.29 6.0M
2024-08-14 7.37 7.38 7.24 7.28 4.5M
2024-08-13 7.33 7.42 7.24 7.35 5.8M
2024-08-12 7.37 7.45 7.32 7.37 6.3M
2024-08-09 7.43 7.54 7.37 7.39 7.4M
2024-08-08 7.28 7.43 7.25 7.41 8.7M
2024-08-07 7.33 7.38 7.24 7.30 6.2M
2024-08-06 7.17 7.40 7.17 7.33 9.4M
2024-08-05 7.24 7.40 7.16 7.17 11.6M
2024-08-02 7.12 7.22 7.11 7.15 5.5M
2024-08-01 7.23 7.30 7.14 7.18 7.1M
2024-07-31 6.88 7.25 6.87 7.25 11.8M
2024-07-30 6.82 6.88 6.75 6.86 4.5M
2024-07-29 6.87 6.90 6.81 6.82 3.9M
2024-07-26 6.84 6.94 6.83 6.88 4.1M
2024-07-25 6.71 6.88 6.65 6.81 5.2M
2024-07-24 6.84 6.84 6.71 6.72 5.6M
2024-07-23 7.01 7.03 6.83 6.84 4.9M
2024-07-22 7.08 7.10 6.98 7.03 5.4M
2024-07-19 7.04 7.10 6.97 7.08 5.7M
2024-07-18 6.96 7.11 6.90 7.04 7.5M
2024-07-17 6.92 7.06 6.86 7.01 6.9M
2024-07-16 6.94 6.97 6.91 6.93 5.1M
2024-07-15 7.01 7.09 6.93 7.00 5.7M
2024-07-12 7.06 7.12 7.03 7.10 5.8M
2024-07-11 6.88 7.09 6.87 7.04 9.9M
2024-07-10 6.80 6.91 6.71 6.79 6.1M
2024-07-09 6.74 6.83 6.62 6.81 7.4M
2024-07-08 7.07 7.09 6.75 6.77 8.3M
2024-07-05 6.81 6.97 6.75 6.96 6.2M
2024-07-04 7.03 7.05 6.80 6.82 7.8M
2024-07-03 6.98 7.10 6.95 7.04 6.3M
2024-07-02 7.03 7.05 6.96 6.98 6.3M
2024-07-01 6.88 7.01 6.84 7.01 6.3M
2024-06-28 6.92 7.08 6.88 6.92 7.9M
2024-06-27 7.08 7.10 6.93 6.97 6.6M
2024-06-26 6.85 7.12 6.85 7.11 7.4M
2024-06-25 6.81 6.93 6.78 6.90 7.9M
2024-06-24 6.98 6.99 6.79 6.80 9.1M
2024-06-21 6.94 7.05 6.92 7.02 7.0M
2024-06-20 7.15 7.16 6.96 6.97 9.4M
2024-06-19 7.27 7.30 7.14 7.14 8.2M
2024-06-18 7.28 7.34 7.23 7.26 10.8M
2024-06-17 7.45 7.46 7.25 7.28 16.4M
2024-06-14 7.41 7.55 7.19 7.50 25.6M
2024-06-13 7.48 7.50 7.36 7.42 10.0M
2024-06-12 7.49 7.52 7.45 7.47 9.4M
2024-06-11 7.60 7.60 7.44 7.51 9.7M
2024-06-07 7.53 7.59 7.45 7.55 6.8M
2024-06-06 7.58 7.63 7.43 7.50 11.2M
2024-06-05 7.63 7.70 7.56 7.58 7.0M
2024-06-04 7.67 7.73 7.55 7.63 11.3M
2024-06-03 7.87 7.90 7.63 7.67 11.3M
2024-05-31 7.86 7.95 7.86 7.93 6.2M
2024-05-30 7.85 7.91 7.80 7.86 6.0M
2024-05-29 7.82 7.93 7.82 7.85 5.8M
2024-05-28 7.96 7.96 7.84 7.86 9.0M
2024-05-27 7.93 8.00 7.82 7.97 10.6M
2024-05-24 8.07 8.13 7.97 7.97 8.4M
2024-05-23 8.30 8.31 8.09 8.10 9.9M
2024-05-22 8.55 8.60 8.30 8.33 16.8M
2024-05-21 8.60 8.61 8.51 8.54 5.8M
2024-05-20 8.68 8.83 8.60 8.61 9.2M
2024-05-17 8.63 8.71 8.51 8.67 6.3M
2024-05-16 8.68 8.71 8.54 8.56 6.0M
2024-05-15 8.78 8.78 8.62 8.64 6.3M
2024-05-14 8.61 8.84 8.60 8.75 7.3M
2024-05-13 8.72 8.73 8.59 8.63 6.7M
2024-05-10 8.83 8.87 8.72 8.75 6.0M
2024-05-09 8.75 8.91 8.73 8.81 9.0M
2024-05-08 8.90 8.93 8.72 8.73 9.0M
2024-05-07 8.83 8.94 8.75 8.91 9.9M
2024-05-06 8.97 9.07 8.82 8.88 14.2M
2024-04-30 8.85 8.92 8.77 8.89 7.9M
2024-04-29 8.59 8.93 8.59 8.86 15.2M
2024-04-26 8.59 8.65 8.55 8.64 9.0M
2024-04-25 8.54 8.61 8.45 8.57 10.7M
2024-04-24 8.30 8.52 8.26 8.52 10.6M
2024-04-23 8.20 8.35 8.12 8.31 10.7M
2024-04-22 8.02 8.25 7.98 8.19 9.9M
2024-04-19 8.16 8.17 7.99 8.05 7.0M
2024-04-18 8.11 8.27 8.03 8.19 8.7M
2024-04-17 7.90 8.11 7.88 8.11 8.8M
2024-04-16 7.97 8.11 7.82 7.83 10.2M
2024-04-15 8.04 8.18 7.92 8.01 8.8M
2024-04-12 8.18 8.23 8.00 8.04 9.5M
2024-04-11 8.25 8.37 8.19 8.20 7.2M
2024-04-10 8.46 8.48 8.23 8.31 6.9M
2024-04-09 8.35 8.50 8.29 8.48 7.3M
2024-04-08 8.52 8.56 8.34 8.35 8.1M
2024-04-03 8.51 8.58 8.47 8.55 5.3M
2024-04-02 8.50 8.58 8.45 8.53 6.2M
2024-04-01 8.45 8.60 8.44 8.51 8.6M
2024-03-29 8.31 8.46 8.24 8.45 6.2M
2024-03-28 8.29 8.43 8.23 8.30 7.0M
2024-03-27 8.40 8.51 8.30 8.30 6.2M
2024-03-26 8.50 8.55 8.35 8.42 8.4M
2024-03-25 8.66 8.70 8.50 8.51 9.7M
2024-03-22 8.82 8.85 8.65 8.70 9.7M
2024-03-21 8.93 9.01 8.83 8.86 7.0M
2024-03-20 8.97 9.01 8.86 8.96 7.9M
2024-03-19 9.05 9.08 8.95 8.95 11.7M
2024-03-18 9.14 9.14 8.96 9.11 9.3M
2024-03-15 9.02 9.12 8.98 9.12 6.2M
2024-03-14 9.15 9.19 9.01 9.05 5.4M
2024-03-13 9.21 9.24 9.10 9.15 6.1M
2024-03-12 9.18 9.24 9.10 9.22 6.9M
2024-03-11 8.90 9.15 8.88 9.15 8.8M
2024-03-08 8.97 9.04 8.82 8.93 6.2M
2024-03-07 9.10 9.13 8.98 8.98 4.8M
2024-03-06 9.05 9.17 8.93 9.06 5.3M
2024-03-05 9.11 9.15 9.03 9.06 6.2M
2024-03-04 9.20 9.29 9.06 9.14 7.8M
2024-03-01 9.33 9.34 9.18 9.23 7.0M
2024-02-29 9.03 9.34 9.01 9.33 8.9M
2024-02-28 9.24 9.42 9.06 9.06 9.8M
2024-02-27 9.14 9.25 9.09 9.24 6.2M
2024-02-26 9.15 9.25 9.06 9.16 7.1M
2024-02-23 9.14 9.18 9.00 9.15 7.4M
2024-02-22 9.15 9.20 9.05 9.15 5.6M
2024-02-21 9.08 9.37 8.98 9.12 8.4M
2024-02-20 9.21 9.30 9.06 9.13 6.0M
2024-02-19 9.56 9.62 9.18 9.26 12.7M
2024-02-08 9.36 9.96 9.27 9.51 20.4M
2024-02-07 8.48 9.37 8.42 9.36 22.0M
2024-02-06 7.69 8.55 7.61 8.52 13.1M
2024-02-05 7.92 8.11 7.38 7.77 10.3M
2024-02-02 8.17 8.40 7.71 7.91 9.8M
2024-02-01 8.20 8.35 8.10 8.13 5.4M
2024-01-31 8.49 8.57 8.24 8.26 5.0M
2024-01-30 8.74 8.78 8.50 8.52 3.3M
2024-01-29 8.92 8.99 8.77 8.80 4.3M
2024-01-26 8.97 9.07 8.88 8.89 4.3M
2024-01-25 8.78 9.00 8.73 8.97 5.0M
2024-01-24 8.65 8.85 8.52 8.79 6.1M
2024-01-23 8.66 8.66 8.34 8.57 7.9M
2024-01-22 9.16 9.16 8.63 8.71 7.2M
2024-01-19 9.10 9.27 9.05 9.17 4.6M
2024-01-18 9.18 9.20 8.88 9.12 7.6M
2024-01-17 9.40 9.45 9.21 9.21 4.1M
2024-01-16 9.49 9.49 9.31 9.43 3.5M
2024-01-15 9.45 9.49 9.37 9.46 2.7M
2024-01-12 9.43 9.55 9.42 9.45 3.6M
2024-01-11 9.37 9.49 9.35 9.45 3.9M
2024-01-10 9.27 9.47 9.18 9.40 5.1M
2024-01-09 9.28 9.34 9.18 9.27 4.5M
2024-01-08 9.42 9.46 9.30 9.30 5.2M
2024-01-05 9.60 9.66 9.45 9.49 5.2M
2024-01-04 9.70 9.71 9.52 9.60 5.3M
2024-01-03 9.65 9.73 9.64 9.69 5.8M
2024-01-02 10.00 10.01 9.70 9.70 11.9M