大金重工

002487
🏛️ 中国 →
47.28
最后更新: 2025-09-29
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 45.40 48.39 45.39 48.22 5,591.8K
09:35 48.22 48.70 47.78 48.50 3,480.3K
09:40 48.48 48.63 48.08 48.20 2,090.1K
09:45 48.20 48.70 47.98 48.20 1,056.5K
09:50 48.20 48.50 47.87 47.87 2,136.4K
09:55 47.88 48.35 47.70 48.25 1,426.9K
10:00 48.31 48.33 47.95 48.09 748.3K
10:05 48.06 48.35 47.92 48.35 550.0K
10:10 48.33 48.42 48.01 48.20 502.0K
10:15 48.18 48.22 47.77 47.95 690.2K
10:20 47.95 48.35 47.88 47.94 678.7K
10:25 47.96 48.50 47.96 48.35 721.2K
10:30 48.35 48.60 47.95 48.09 637.8K
10:35 48.10 48.10 47.40 47.75 1,178.1K
10:40 47.80 47.89 47.49 47.62 372.1K
10:45 47.60 47.70 47.40 47.40 465.3K
10:50 47.46 47.69 47.26 47.54 772.5K
10:55 47.74 48.00 47.00 47.87 671.2K
11:00 47.87 48.05 47.59 47.96 721.9K
11:05 47.95 47.95 47.55 47.58 156.7K
11:10 47.60 47.66 47.33 47.41 230.7K
11:15 47.41 47.50 47.29 47.37 242.3K
11:20 47.38 47.45 47.22 47.34 311.7K
11:25 47.28 47.48 47.20 47.33 321.5K
11:30 47.47 47.47 47.47 47.47 0.9K
13:00 47.47 47.59 47.17 47.30 664.5K
13:05 47.37 47.37 47.00 47.00 583.1K
13:10 47.08 47.10 46.87 46.91 454.2K
13:15 46.91 47.00 46.61 46.61 530.5K
13:20 46.66 46.72 46.47 46.47 597.3K
13:25 46.50 46.58 46.28 46.36 676.4K
13:30 46.38 46.40 46.06 46.16 924.6K
13:35 46.16 46.46 46.03 46.43 392.0K
13:40 46.45 46.56 46.37 46.52 277.3K
13:45 46.51 46.79 46.34 46.70 422.4K
13:50 46.70 46.72 46.36 46.55 237.3K
13:55 46.53 46.60 46.40 46.41 126.6K
14:00 46.39 46.50 46.39 46.46 133.4K
14:05 46.49 46.49 46.25 46.38 145.4K
14:10 46.36 46.36 46.18 46.23 267.0K
14:15 46.21 46.51 46.21 46.45 210.4K
14:20 46.43 46.48 46.22 46.25 181.5K
14:25 46.26 46.59 46.25 46.58 217.9K
14:30 46.54 46.57 46.30 46.36 243.5K
14:35 46.35 46.37 46.23 46.26 476.4K
14:40 46.26 46.36 46.07 46.30 431.8K
14:45 46.29 46.51 46.28 46.33 383.2K
14:50 46.31 46.37 46.23 46.31 481.6K
14:55 46.34 46.36 46.27 46.27 300.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 47.03 48.00 45.00 47.28 25.9M
2025-09-26 45.50 48.80 45.20 46.27 35.4M
2025-09-25 45.75 46.76 44.50 45.58 29.0M
2025-09-24 44.24 46.21 43.87 46.08 27.2M
2025-09-23 44.00 46.09 42.86 44.21 25.8M
2025-09-22 43.14 44.08 42.63 43.96 21.9M
2025-09-19 43.01 44.65 42.50 43.15 27.8M
2025-09-18 40.70 44.86 40.37 43.52 49.7M
2025-09-17 38.70 40.79 38.61 40.78 21.1M
2025-09-16 39.99 40.27 38.44 38.91 18.7M
2025-09-15 39.70 40.88 39.62 39.80 16.9M
2025-09-12 40.90 40.97 39.66 40.19 21.0M
2025-09-11 41.53 41.90 39.91 41.41 27.5M
2025-09-10 41.48 41.90 39.81 40.59 32.0M
2025-09-09 40.99 42.84 40.99 42.11 32.8M
2025-09-08 41.01 42.16 40.15 41.72 45.8M
2025-09-05 36.30 39.78 36.30 39.78 39.6M
2025-09-04 35.40 36.97 35.23 36.16 30.5M
2025-09-03 33.37 36.00 33.03 35.40 25.6M
2025-09-02 34.01 34.17 32.88 33.36 11.8M
2025-09-01 34.77 35.10 33.70 34.02 15.1M
2025-08-29 34.68 35.00 34.28 34.75 13.8M
2025-08-28 34.71 35.00 33.73 34.66 17.1M
2025-08-27 34.63 35.98 34.44 34.71 28.2M
2025-08-26 32.84 34.36 32.63 33.97 16.9M
2025-08-25 32.00 33.65 31.99 33.03 19.8M
2025-08-22 32.36 32.37 31.74 32.11 9.9M
2025-08-21 32.35 32.61 32.00 32.17 8.5M
2025-08-20 32.18 32.53 31.91 32.51 8.6M
2025-08-19 32.89 32.96 32.13 32.29 12.2M
2025-08-18 33.53 33.81 32.60 32.89 17.2M
2025-08-15 32.93 34.39 32.90 33.81 13.1M
2025-08-14 33.33 33.78 32.71 33.01 11.4M
2025-08-13 32.30 33.32 32.18 32.95 13.6M
2025-08-12 32.54 32.77 32.10 32.34 6.9M
2025-08-11 31.93 32.96 31.80 32.51 12.7M
2025-08-08 31.31 32.35 31.13 31.97 12.3M
2025-08-07 31.20 31.71 31.20 31.41 10.9M
2025-08-06 33.21 33.29 30.50 31.40 33.3M
2025-08-05 32.75 33.00 32.50 32.82 8.4M
2025-08-04 32.60 32.86 32.22 32.75 8.7M
2025-08-01 31.93 33.09 31.58 32.85 17.1M
2025-07-31 31.96 32.79 31.75 31.92 10.7M
2025-07-30 31.75 32.17 31.63 31.98 7.2M
2025-07-29 32.24 32.38 31.55 31.76 9.6M
2025-07-28 32.08 32.46 31.90 32.25 6.2M
2025-07-25 31.79 32.40 31.61 32.13 10.0M
2025-07-24 31.65 31.97 31.33 31.86 8.3M
2025-07-23 32.35 32.48 31.53 31.79 12.5M
2025-07-22 32.44 33.00 32.20 32.47 15.1M
2025-07-21 32.45 32.53 32.02 32.06 8.3M
2025-07-18 32.60 32.77 32.00 32.47 8.2M
2025-07-17 32.06 32.66 32.05 32.42 8.3M
2025-07-16 32.55 32.80 31.91 32.06 11.8M
2025-07-15 32.78 33.01 32.53 32.59 8.2M
2025-07-14 32.22 32.98 32.00 32.83 13.0M
2025-07-11 32.84 32.91 31.86 32.26 16.4M
2025-07-10 33.25 33.58 32.70 32.94 13.7M
2025-07-09 34.50 34.90 33.26 33.61 23.0M
2025-07-08 32.82 34.25 32.68 33.91 16.2M
2025-07-07 32.96 33.18 32.67 32.80 9.3M
2025-07-04 34.48 34.49 32.57 33.02 21.1M
2025-07-03 33.77 34.95 33.01 34.48 17.7M
2025-07-02 33.95 34.25 32.50 33.46 16.3M
2025-07-01 32.79 33.63 32.53 33.30 14.2M
2025-06-30 31.51 33.00 31.49 32.90 16.8M
2025-06-27 30.63 31.75 30.63 31.51 11.1M
2025-06-26 30.10 31.32 30.10 31.04 13.7M
2025-06-25 30.68 30.87 29.50 30.52 20.1M
2025-06-24 31.00 31.27 30.49 31.05 11.1M
2025-06-23 30.74 31.65 30.45 31.04 13.2M
2025-06-20 30.80 31.07 30.40 30.53 9.4M
2025-06-19 31.74 31.85 30.67 30.90 12.6M
2025-06-18 30.57 31.77 30.50 31.69 16.3M
2025-06-17 30.65 31.50 30.60 30.73 15.3M
2025-06-16 30.57 31.91 30.15 30.72 25.9M
2025-06-13 29.80 30.99 29.61 30.54 21.2M
2025-06-12 30.34 30.40 29.36 30.00 14.5M
2025-06-11 28.48 30.38 28.30 30.13 18.6M
2025-06-10 29.33 29.39 28.20 28.41 10.2M
2025-06-09 28.04 29.40 27.92 29.24 14.5M
2025-06-06 27.79 28.10 27.61 27.91 4.8M
2025-06-05 27.69 27.98 27.53 27.80 4.8M
2025-06-04 27.63 27.81 27.46 27.69 5.1M
2025-06-03 27.30 27.88 27.03 27.59 7.9M
2025-05-30 27.42 27.86 27.31 27.40 5.1M
2025-05-29 27.63 27.76 27.34 27.46 7.0M
2025-05-28 27.51 27.85 27.47 27.65 5.1M
2025-05-27 27.80 27.91 27.48 27.51 5.9M
2025-05-26 27.89 28.09 27.52 27.80 7.1M
2025-05-23 28.34 28.68 27.85 27.88 7.9M
2025-05-22 29.11 29.11 28.36 28.42 7.5M
2025-05-21 28.60 29.81 28.57 29.14 14.0M
2025-05-20 28.28 28.75 28.18 28.47 9.2M
2025-05-19 27.85 28.68 27.85 28.28 9.9M
2025-05-16 28.48 28.73 27.55 28.07 14.6M
2025-05-15 28.88 29.20 28.40 28.58 13.7M
2025-05-14 28.20 28.50 28.00 28.43 10.1M
2025-05-13 28.52 28.73 28.00 28.37 11.8M
2025-05-12 28.33 28.72 28.00 28.51 9.2M
2025-05-09 28.12 28.78 28.00 28.27 10.9M
2025-05-08 28.82 28.84 28.10 28.26 14.6M
2025-05-07 28.50 29.50 28.45 28.94 23.8M
2025-05-06 27.73 27.95 27.30 27.90 14.2M
2025-04-30 27.02 27.85 27.02 27.58 11.0M
2025-04-29 27.38 27.58 26.90 27.20 9.0M
2025-04-28 27.32 28.11 27.22 27.52 14.0M
2025-04-25 27.00 27.78 26.91 27.45 12.6M
2025-04-24 27.15 28.10 26.86 27.00 17.1M
2025-04-23 27.57 27.68 27.02 27.15 19.1M
2025-04-22 27.49 28.45 26.95 27.66 31.6M
2025-04-21 27.20 28.58 27.00 27.76 32.2M
2025-04-18 25.60 27.22 25.60 26.99 22.3M
2025-04-17 25.57 26.42 25.36 25.80 18.6M
2025-04-16 26.02 26.08 25.35 25.70 19.3M
2025-04-15 25.79 26.27 25.24 26.17 37.4M
2025-04-14 24.60 25.04 24.60 25.04 15.9M
2025-04-11 21.86 23.10 21.70 22.76 11.5M
2025-04-10 22.60 22.80 21.81 21.87 8.9M
2025-04-09 21.50 22.33 20.82 22.11 8.5M
2025-04-08 21.30 21.93 21.28 21.79 11.9M
2025-04-07 21.20 22.64 20.55 20.97 15.3M
2025-04-03 23.40 23.46 22.80 22.83 6.7M
2025-04-02 23.45 23.95 23.25 23.48 6.8M
2025-04-01 23.89 24.20 23.42 23.50 7.1M
2025-03-31 23.99 24.12 23.40 23.83 8.1M
2025-03-28 23.86 24.26 23.59 23.99 9.0M
2025-03-27 23.80 24.07 23.02 23.85 10.9M
2025-03-26 23.31 24.32 23.16 23.99 16.2M
2025-03-25 23.57 24.57 23.37 23.50 18.2M
2025-03-24 24.73 25.10 23.43 24.13 31.1M
2025-03-21 23.32 24.20 23.32 23.56 20.6M
2025-03-20 22.50 23.86 22.50 23.16 22.2M
2025-03-19 22.70 23.17 22.40 22.49 13.4M
2025-03-18 22.60 22.98 22.48 22.72 7.6M
2025-03-17 22.25 22.82 22.23 22.62 10.3M
2025-03-14 21.80 22.65 21.79 22.20 11.5M
2025-03-13 21.64 22.23 21.54 21.80 6.2M
2025-03-12 21.83 21.90 21.58 21.65 4.9M
2025-03-11 21.54 21.90 21.50 21.80 5.7M
2025-03-10 22.02 22.10 21.50 21.79 6.6M
2025-03-07 21.98 22.14 21.83 21.97 6.1M
2025-03-06 22.04 22.08 21.78 21.98 9.3M
2025-03-05 21.35 22.63 21.28 22.04 17.8M
2025-03-04 21.13 21.40 20.80 21.28 8.6M
2025-03-03 20.71 21.99 20.68 21.13 16.9M
2025-02-28 20.44 20.80 20.26 20.51 11.2M
2025-02-27 20.71 20.85 20.25 20.50 8.1M
2025-02-26 20.30 20.80 20.25 20.70 12.1M
2025-02-25 19.53 20.76 19.47 20.30 23.6M
2025-02-24 19.57 20.05 19.56 19.72 10.2M
2025-02-21 19.98 20.16 19.70 19.82 8.7M
2025-02-20 20.06 20.26 19.72 19.89 8.7M
2025-02-19 19.32 20.41 19.29 20.06 21.1M
2025-02-18 19.50 19.79 19.37 19.49 11.7M
2025-02-17 19.64 19.74 19.38 19.54 9.4M
2025-02-14 19.53 19.97 19.44 19.64 11.1M
2025-02-13 19.58 19.80 19.48 19.51 7.6M
2025-02-12 19.70 19.80 19.47 19.66 9.8M
2025-02-11 20.00 20.12 19.72 19.77 10.9M
2025-02-10 19.77 20.20 19.34 20.12 17.0M
2025-02-07 19.44 20.08 19.33 19.66 16.7M
2025-02-06 19.40 19.59 19.17 19.44 10.9M
2025-02-05 19.89 19.93 19.34 19.50 7.9M
2025-01-27 20.08 20.23 19.79 19.86 5.8M
2025-01-24 19.60 20.19 19.58 20.08 9.3M
2025-01-23 20.38 20.50 19.78 19.80 10.4M
2025-01-22 19.99 20.50 19.81 20.27 10.2M
2025-01-21 19.75 20.41 19.55 20.11 13.7M
2025-01-20 19.73 20.15 19.60 19.69 11.0M
2025-01-17 19.75 20.98 19.59 19.89 16.8M
2025-01-16 19.85 20.14 19.41 19.59 8.1M
2025-01-15 20.00 20.00 19.50 19.77 7.5M
2025-01-14 19.44 20.00 19.22 19.97 10.6M
2025-01-13 19.05 19.68 18.93 19.39 11.2M
2025-01-10 19.03 19.40 18.69 19.21 10.7M
2025-01-09 19.00 19.49 18.95 19.06 6.7M
2025-01-08 19.11 19.41 18.76 19.15 9.4M
2025-01-07 19.53 19.58 19.10 19.30 8.5M
2025-01-06 19.40 19.85 19.31 19.52 6.2M
2025-01-03 19.89 20.30 19.36 19.40 9.2M
2025-01-02 20.49 20.50 19.50 19.69 8.9M