南 玻Ａ

000012
🏛️ 中国 →
4.63
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 5.59 5.61 5.55 5.57 7.5M
2023-12-28 5.45 5.57 5.42 5.57 13.1M
2023-12-27 5.41 5.47 5.36 5.45 5.7M
2023-12-26 5.50 5.50 5.41 5.41 6.5M
2023-12-25 5.52 5.54 5.48 5.50 5.6M
2023-12-22 5.54 5.57 5.46 5.51 7.4M
2023-12-21 5.46 5.54 5.43 5.52 7.1M
2023-12-20 5.49 5.51 5.46 5.46 6.4M
2023-12-19 5.46 5.51 5.45 5.48 6.3M
2023-12-18 5.54 5.55 5.46 5.48 12.1M
2023-12-15 5.55 5.60 5.55 5.55 7.6M
2023-12-14 5.54 5.59 5.54 5.55 6.0M
2023-12-13 5.58 5.60 5.55 5.55 6.4M
2023-12-12 5.60 5.61 5.56 5.60 7.7M
2023-12-11 5.63 5.63 5.51 5.59 20.5M
2023-12-08 5.55 5.63 5.52 5.63 25.0M
2023-12-07 5.56 5.58 5.48 5.56 13.1M
2023-12-06 5.52 5.57 5.51 5.55 8.5M
2023-12-05 5.56 5.57 5.51 5.53 9.8M
2023-12-04 5.59 5.61 5.56 5.57 9.4M
2023-12-01 5.59 5.60 5.53 5.58 10.7M
2023-11-30 5.51 5.61 5.49 5.58 13.8M
2023-11-29 5.57 5.58 5.50 5.51 10.1M
2023-11-28 5.52 5.57 5.48 5.56 12.8M
2023-11-27 5.50 5.54 5.45 5.51 13.7M
2023-11-24 5.52 5.54 5.49 5.52 9.7M
2023-11-23 5.47 5.53 5.45 5.53 9.2M
2023-11-22 5.49 5.53 5.48 5.48 10.1M
2023-11-21 5.50 5.54 5.48 5.50 11.6M
2023-11-20 5.46 5.50 5.42 5.49 9.8M
2023-11-17 5.43 5.47 5.43 5.46 7.9M
2023-11-16 5.52 5.52 5.44 5.45 12.2M
2023-11-15 5.46 5.53 5.46 5.50 16.2M
2023-11-14 5.43 5.47 5.41 5.43 8.3M
2023-11-13 5.41 5.44 5.37 5.44 10.4M
2023-11-10 5.46 5.46 5.38 5.41 8.6M
2023-11-09 5.43 5.46 5.42 5.45 8.3M
2023-11-08 5.48 5.49 5.42 5.44 8.9M
2023-11-07 5.46 5.49 5.43 5.47 8.6M
2023-11-06 5.42 5.50 5.40 5.47 10.2M
2023-11-03 5.40 5.46 5.38 5.43 9.0M
2023-11-02 5.43 5.44 5.38 5.39 9.2M
2023-11-01 5.41 5.44 5.39 5.43 10.6M
2023-10-31 5.39 5.43 5.36 5.41 10.3M
2023-10-30 5.31 5.38 5.31 5.36 9.4M
2023-10-27 5.28 5.37 5.25 5.35 11.4M
2023-10-26 5.26 5.29 5.20 5.27 8.4M
2023-10-25 5.21 5.30 5.20 5.26 10.2M
2023-10-24 5.12 5.20 5.10 5.17 9.8M
2023-10-23 5.26 5.26 5.10 5.11 10.9M
2023-10-20 5.19 5.30 5.16 5.24 11.3M
2023-10-19 5.27 5.32 5.17 5.19 14.2M
2023-10-18 5.41 5.43 5.28 5.30 11.1M
2023-10-17 5.46 5.46 5.41 5.42 5.9M
2023-10-16 5.47 5.47 5.41 5.45 6.5M
2023-10-13 5.52 5.52 5.43 5.48 8.8M
2023-10-12 5.47 5.54 5.46 5.52 11.0M
2023-10-11 5.46 5.50 5.44 5.46 8.8M
2023-10-10 5.61 5.63 5.42 5.46 19.6M
2023-10-09 5.64 5.65 5.60 5.61 8.8M
2023-09-28 5.64 5.67 5.62 5.64 6.1M
2023-09-27 5.60 5.66 5.59 5.63 8.9M
2023-09-26 5.67 5.69 5.60 5.60 8.7M
2023-09-25 5.72 5.72 5.66 5.68 7.2M
2023-09-22 5.65 5.73 5.64 5.72 9.2M
2023-09-21 5.68 5.70 5.66 5.66 6.2M
2023-09-20 5.70 5.71 5.67 5.68 6.2M
2023-09-19 5.72 5.73 5.69 5.71 5.3M
2023-09-18 5.69 5.74 5.67 5.72 6.5M
2023-09-15 5.70 5.74 5.68 5.70 6.9M
2023-09-14 5.68 5.70 5.66 5.69 9.0M
2023-09-13 5.75 5.75 5.67 5.69 10.4M
2023-09-12 5.73 5.78 5.72 5.75 8.9M
2023-09-11 5.72 5.77 5.68 5.74 9.1M
2023-09-08 5.74 5.75 5.68 5.70 9.9M
2023-09-07 5.84 5.84 5.74 5.75 12.6M
2023-09-06 5.84 5.85 5.81 5.83 10.4M
2023-09-05 5.88 5.89 5.84 5.86 15.2M
2023-09-04 5.84 5.91 5.83 5.91 23.7M
2023-09-01 5.89 5.92 5.82 5.85 19.0M
2023-08-31 6.00 6.00 5.86 5.89 32.6M
2023-08-30 5.84 6.17 5.82 6.05 39.1M
2023-08-29 5.76 5.84 5.71 5.83 17.1M
2023-08-28 5.85 5.98 5.73 5.76 20.2M
2023-08-25 5.71 5.76 5.65 5.66 11.5M
2023-08-24 5.74 5.77 5.70 5.73 10.4M
2023-08-23 5.80 5.81 5.74 5.74 8.6M
2023-08-22 5.84 5.87 5.76 5.81 11.3M
2023-08-21 5.86 5.91 5.83 5.83 10.4M
2023-08-18 5.90 5.95 5.86 5.86 12.5M
2023-08-17 5.91 5.94 5.86 5.92 9.9M
2023-08-16 5.92 6.02 5.88 5.92 10.7M
2023-08-15 5.99 6.00 5.88 5.92 11.8M
2023-08-14 5.95 5.98 5.89 5.95 10.1M
2023-08-11 6.08 6.09 5.99 5.99 12.0M
2023-08-10 6.10 6.12 6.06 6.08 9.0M
2023-08-09 6.09 6.12 6.07 6.09 8.6M
2023-08-08 6.09 6.14 6.08 6.10 9.8M
2023-08-07 6.17 6.17 6.08 6.10 14.3M
2023-08-04 6.19 6.22 6.16 6.18 14.2M
2023-08-03 6.17 6.19 6.14 6.17 12.5M
2023-08-02 6.18 6.18 6.14 6.18 12.8M
2023-08-01 6.16 6.19 6.13 6.18 13.8M
2023-07-31 6.13 6.18 6.12 6.14 18.2M
2023-07-28 6.01 6.10 5.99 6.09 17.9M
2023-07-27 6.04 6.05 5.99 6.01 11.9M
2023-07-26 6.01 6.05 6.00 6.04 15.0M
2023-07-25 5.92 6.01 5.88 6.00 22.5M
2023-07-24 5.93 5.95 5.86 5.88 10.5M
2023-07-21 5.91 5.96 5.88 5.93 9.4M
2023-07-20 5.94 5.98 5.90 5.92 13.2M
2023-07-19 5.90 5.93 5.89 5.92 10.1M
2023-07-18 5.83 5.91 5.82 5.90 11.8M
2023-07-17 5.89 5.90 5.81 5.84 8.4M
2023-07-14 5.93 5.93 5.88 5.88 11.2M
2023-07-13 6.01 6.06 6.01 6.04 13.0M
2023-07-12 6.05 6.06 6.00 6.02 10.9M
2023-07-11 6.02 6.05 6.01 6.04 8.2M
2023-07-10 5.99 6.03 5.98 6.02 9.5M
2023-07-07 5.97 6.00 5.93 5.96 9.1M
2023-07-06 6.01 6.01 5.95 5.96 9.5M
2023-07-05 6.02 6.04 5.99 6.01 7.3M
2023-07-04 6.06 6.08 5.99 6.03 10.4M
2023-07-03 5.95 6.08 5.95 6.07 14.7M
2023-06-30 5.89 5.99 5.88 5.96 9.7M
2023-06-29 5.88 5.93 5.86 5.90 9.3M
2023-06-28 5.89 5.90 5.81 5.88 8.8M
2023-06-27 5.84 5.91 5.83 5.88 10.6M
2023-06-26 5.91 5.91 5.82 5.82 11.6M
2023-06-21 5.95 5.98 5.91 5.91 7.8M
2023-06-20 6.03 6.03 5.95 5.96 9.5M
2023-06-19 6.12 6.12 5.99 6.03 12.6M
2023-06-16 6.15 6.17 6.10 6.12 11.4M
2023-06-15 6.05 6.15 6.03 6.14 13.5M
2023-06-14 6.06 6.09 6.03 6.04 7.1M
2023-06-13 6.06 6.10 6.03 6.05 8.2M
2023-06-12 6.00 6.08 5.92 6.07 16.4M
2023-06-09 5.91 6.02 5.84 6.02 36.2M
2023-06-08 6.04 6.05 5.88 5.93 27.1M
2023-06-07 6.10 6.16 6.02 6.05 14.8M
2023-06-06 6.18 6.20 6.11 6.12 10.8M
2023-06-05 6.28 6.28 6.18 6.21 11.9M
2023-06-02 6.13 6.30 6.12 6.28 18.3M
2023-06-01 6.11 6.14 6.07 6.12 8.0M
2023-05-31 6.13 6.15 6.09 6.10 7.0M
2023-05-30 6.15 6.20 6.08 6.16 9.9M
2023-05-29 6.15 6.20 6.14 6.17 8.3M
2023-05-26 6.28 6.29 6.12 6.19 14.2M
2023-05-25 6.34 6.34 6.26 6.29 11.3M
2023-05-24 6.35 6.38 6.31 6.34 8.4M
2023-05-23 6.31 6.41 6.31 6.36 10.2M
2023-05-22 6.32 6.33 6.29 6.33 9.8M
2023-05-19 6.41 6.41 6.30 6.33 13.7M
2023-05-18 6.49 6.49 6.39 6.41 12.3M
2023-05-17 6.46 6.49 6.45 6.48 7.4M
2023-05-16 6.55 6.55 6.46 6.47 17.3M
2023-05-15 6.51 6.56 6.49 6.55 11.2M
2023-05-12 6.58 6.58 6.50 6.52 11.5M
2023-05-11 6.62 6.62 6.56 6.58 11.2M
2023-05-10 6.54 6.62 6.51 6.61 18.2M
2023-05-09 6.53 6.58 6.49 6.54 19.3M
2023-05-08 6.51 6.55 6.49 6.54 20.6M
2023-05-05 6.53 6.54 6.47 6.52 15.9M
2023-05-04 6.54 6.58 6.51 6.53 25.5M
2023-04-28 6.52 6.57 6.50 6.57 20.4M
2023-04-27 6.57 6.57 6.48 6.51 21.5M
2023-04-26 6.55 6.66 6.48 6.56 22.2M
2023-04-25 6.60 6.66 6.47 6.49 20.2M
2023-04-24 6.68 6.69 6.58 6.61 21.6M
2023-04-21 6.75 6.90 6.71 6.71 27.5M
2023-04-20 6.74 6.78 6.68 6.74 23.0M
2023-04-19 6.95 7.03 6.80 6.80 47.1M
2023-04-18 6.72 6.80 6.68 6.75 19.3M
2023-04-17 6.62 6.74 6.60 6.73 26.7M
2023-04-14 6.60 6.64 6.60 6.60 11.8M
2023-04-13 6.66 6.67 6.59 6.61 16.5M
2023-04-12 6.65 6.69 6.62 6.66 13.7M
2023-04-11 6.64 6.65 6.58 6.64 14.9M
2023-04-10 6.67 6.71 6.62 6.65 15.5M
2023-04-07 6.65 6.70 6.64 6.66 10.9M
2023-04-06 6.72 6.72 6.65 6.65 12.8M
2023-04-04 6.77 6.78 6.68 6.71 15.6M
2023-04-03 6.68 6.78 6.64 6.76 25.0M
2023-03-31 6.74 6.79 6.66 6.71 20.6M
2023-03-30 6.71 6.77 6.66 6.74 17.1M
2023-03-29 6.77 6.80 6.69 6.75 15.7M
2023-03-28 6.88 6.88 6.76 6.81 17.8M
2023-03-27 6.98 6.98 6.86 6.87 22.8M
2023-03-24 6.95 6.98 6.88 6.96 32.7M
2023-03-23 6.87 7.09 6.80 7.03 66.5M
2023-03-22 6.71 6.83 6.68 6.82 24.4M
2023-03-21 6.68 6.70 6.65 6.69 10.4M
2023-03-20 6.78 6.78 6.64 6.67 17.6M
2023-03-17 6.62 6.66 6.58 6.64 14.1M
2023-03-16 6.61 6.64 6.55 6.56 12.2M
2023-03-15 6.54 6.66 6.54 6.65 12.6M
2023-03-14 6.66 6.66 6.47 6.53 19.1M
2023-03-13 6.63 6.69 6.58 6.65 16.6M
2023-03-10 6.73 6.75 6.63 6.66 18.2M
2023-03-09 6.80 6.82 6.74 6.75 13.3M
2023-03-08 6.76 6.80 6.73 6.80 14.2M
2023-03-07 6.90 6.93 6.77 6.78 24.8M
2023-03-06 6.96 6.96 6.88 6.90 20.6M
2023-03-03 6.96 6.97 6.89 6.95 16.9M
2023-03-02 6.97 7.00 6.92 6.93 16.7M
2023-03-01 6.94 6.98 6.92 6.97 19.9M
2023-02-28 6.92 6.96 6.86 6.96 14.0M
2023-02-27 6.94 6.96 6.88 6.90 14.9M
2023-02-24 7.02 7.04 6.91 6.95 18.6M
2023-02-23 7.08 7.09 7.00 7.04 13.6M
2023-02-22 7.07 7.10 7.02 7.05 16.5M
2023-02-21 7.03 7.12 7.01 7.10 34.6M
2023-02-20 6.85 7.03 6.83 7.02 28.7M
2023-02-17 6.84 6.91 6.82 6.82 21.2M
2023-02-16 7.06 7.11 6.81 6.83 45.8M
2023-02-15 7.15 7.16 7.06 7.07 28.1M
2023-02-14 7.18 7.23 7.10 7.15 31.7M
2023-02-13 7.09 7.18 7.06 7.16 29.8M
2023-02-10 7.13 7.16 7.07 7.11 25.1M
2023-02-09 7.15 7.24 7.11 7.16 40.9M
2023-02-08 7.12 7.16 7.08 7.11 19.8M
2023-02-07 7.18 7.20 7.08 7.14 21.7M
2023-02-06 7.12 7.16 7.07 7.08 21.3M
2023-02-03 7.22 7.24 7.08 7.20 33.8M
2023-02-02 7.25 7.26 7.17 7.20 31.9M
2023-02-01 7.25 7.38 7.18 7.29 45.7M
2023-01-31 7.05 7.29 7.04 7.23 51.6M
2023-01-30 7.16 7.20 7.06 7.10 45.0M
2023-01-20 7.00 7.12 6.97 7.10 26.4M
2023-01-19 6.97 6.99 6.91 6.99 14.0M
2023-01-18 6.93 7.00 6.92 6.97 14.3M
2023-01-17 6.98 6.99 6.89 6.94 12.7M
2023-01-16 6.88 7.01 6.85 6.94 29.9M
2023-01-13 6.81 6.88 6.81 6.88 15.9M
2023-01-12 6.83 6.86 6.76 6.78 12.6M
2023-01-11 6.86 6.89 6.78 6.81 20.5M
2023-01-10 6.86 6.94 6.80 6.91 23.0M
2023-01-09 6.87 6.95 6.82 6.85 23.4M
2023-01-06 6.82 6.96 6.80 6.85 31.2M
2023-01-05 6.75 6.87 6.71 6.85 27.4M
2023-01-04 6.67 6.78 6.65 6.72 21.1M
2023-01-03 6.67 6.73 6.53 6.71 35.8M