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
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
2022-12-30 41.55 42.18 41.04 41.37 10.1M
2022-12-29 41.80 42.50 41.31 41.40 9.8M
2022-12-28 42.50 42.88 41.98 42.20 11.0M
2022-12-27 42.07 42.90 41.03 42.59 23.5M
2022-12-26 37.67 41.44 37.51 41.44 23.6M
2022-12-23 38.02 38.77 37.22 37.67 9.1M
2022-12-22 39.98 40.12 38.32 38.32 12.8M
2022-12-21 39.60 41.00 39.41 40.12 16.2M
2022-12-20 37.65 40.70 37.44 40.12 25.6M
2022-12-19 37.20 38.18 36.70 37.66 12.9M
2022-12-16 37.90 37.98 36.80 37.09 12.6M
2022-12-15 38.47 38.85 37.65 38.20 13.3M
2022-12-14 39.44 39.80 38.20 38.44 11.6M
2022-12-13 40.29 40.80 39.48 39.54 8.2M
2022-12-12 40.20 40.36 39.18 40.27 9.0M
2022-12-09 41.20 41.29 40.20 40.37 11.6M
2022-12-08 40.60 42.10 40.11 41.23 12.9M
2022-12-07 41.73 41.87 40.72 40.90 13.7M
2022-12-06 41.97 42.52 41.00 41.55 16.0M
2022-12-05 44.09 44.35 41.60 42.50 25.7M
2022-12-02 43.72 44.81 43.44 44.09 11.0M
2022-12-01 43.40 45.17 43.10 44.23 17.4M
2022-11-30 42.84 43.68 42.35 43.68 9.5M
2022-11-29 43.21 43.55 42.50 42.83 11.5M
2022-11-28 41.89 44.30 41.50 43.50 10.9M
2022-11-25 43.80 43.80 42.70 42.81 10.2M
2022-11-24 45.20 46.30 43.98 44.11 16.6M
2022-11-23 43.93 45.30 42.53 45.00 15.5M
2022-11-22 45.95 46.00 43.70 43.95 13.1M
2022-11-21 45.37 46.36 44.71 45.87 11.6M
2022-11-18 43.65 46.65 43.35 45.88 26.5M
2022-11-17 43.62 44.44 43.50 43.98 8.8M
2022-11-16 44.65 45.17 43.61 43.64 10.3M
2022-11-15 44.00 44.80 43.80 44.74 11.5M
2022-11-14 45.10 45.42 43.50 44.10 17.2M
2022-11-11 47.20 47.91 46.00 46.12 14.2M
2022-11-10 45.50 47.47 45.10 46.18 16.0M
2022-11-09 47.32 47.77 45.44 46.14 19.8M
2022-11-08 45.45 48.94 44.96 47.77 27.9M
2022-11-07 49.00 49.50 44.50 45.93 36.0M
2022-11-04 46.50 49.60 46.15 49.24 25.0M
2022-11-03 46.71 48.20 46.01 47.08 19.3M
2022-11-02 47.20 47.28 45.85 46.84 15.7M
2022-11-01 47.25 48.29 45.34 47.50 18.6M
2022-10-31 46.22 49.18 45.87 47.92 21.3M
2022-10-28 46.03 47.86 45.60 46.20 17.6M
2022-10-27 48.62 49.15 46.33 46.40 22.8M
2022-10-26 49.30 50.13 48.21 48.84 19.9M
2022-10-25 49.61 51.21 48.60 50.23 14.3M
2022-10-24 49.99 51.70 49.01 50.19 17.5M
2022-10-21 48.60 50.85 48.20 49.67 24.6M
2022-10-20 47.33 48.00 45.94 47.05 13.1M
2022-10-19 48.24 48.60 47.46 47.64 11.6M
2022-10-18 47.00 49.94 46.73 48.83 19.6M
2022-10-17 46.09 47.74 45.50 47.36 14.6M
2022-10-14 46.69 47.98 45.20 46.99 21.8M
2022-10-13 45.18 46.80 44.50 45.60 29.9M
2022-10-12 40.40 44.25 39.88 44.25 25.2M
2022-10-11 39.39 40.50 39.00 40.23 9.9M
2022-10-10 39.75 40.37 38.52 39.18 7.1M
2022-09-30 41.80 42.28 39.99 40.09 13.7M
2022-09-29 41.58 42.98 40.30 42.30 15.8M
2022-09-28 43.88 44.35 40.86 40.95 17.0M
2022-09-27 42.70 45.10 42.70 43.66 25.9M
2022-09-26 40.00 41.99 39.50 41.02 13.2M
2022-09-23 42.03 42.49 39.80 40.24 11.7M
2022-09-22 41.20 43.15 40.08 41.61 14.1M
2022-09-21 42.22 42.50 41.10 41.92 11.0M
2022-09-20 40.88 43.20 40.60 42.60 20.8M
2022-09-19 41.00 41.88 40.00 40.29 11.3M
2022-09-16 41.00 41.96 39.78 40.66 18.5M
2022-09-15 46.09 46.48 41.51 41.79 26.1M
2022-09-14 45.60 47.15 45.12 46.09 13.3M
2022-09-13 48.00 48.07 45.70 46.66 17.3M
2022-09-09 49.40 49.49 47.18 48.06 11.7M
2022-09-08 50.10 50.95 48.83 49.23 13.6M
2022-09-07 49.10 51.35 49.02 50.59 21.3M
2022-09-06 47.00 50.72 45.50 49.95 26.3M
2022-09-05 47.00 49.00 46.64 47.67 16.7M
2022-09-02 48.68 48.86 45.48 46.64 25.4M
2022-09-01 46.88 50.00 46.75 48.98 25.8M
2022-08-31 49.00 50.00 45.82 45.98 18.7M
2022-08-30 49.95 51.19 48.31 49.75 14.8M
2022-08-29 47.33 50.99 46.51 49.58 17.9M
2022-08-26 46.10 50.00 46.10 48.20 19.9M
2022-08-25 48.11 48.39 45.00 46.38 16.4M
2022-08-24 49.15 50.83 47.30 48.10 19.5M
2022-08-23 48.00 49.89 47.82 49.00 14.7M
2022-08-22 48.08 49.20 46.50 47.92 14.8M
2022-08-19 50.69 51.38 48.10 48.79 20.1M
2022-08-18 52.01 54.08 51.35 51.38 19.1M
2022-08-17 52.00 53.33 51.25 52.52 20.1M
2022-08-16 52.01 55.00 51.56 51.90 30.6M
2022-08-15 47.71 51.69 47.71 51.24 26.5M
2022-08-12 48.01 50.19 47.29 48.48 25.1M
2022-08-11 48.00 49.50 47.43 48.78 27.5M
2022-08-10 47.44 48.38 46.50 47.54 37.2M
2022-08-09 44.64 49.08 43.55 48.75 54.4M
2022-08-08 42.60 46.18 42.05 44.62 30.9M
2022-08-05 45.01 45.50 42.19 43.35 29.7M
2022-08-04 45.81 46.50 43.06 44.66 27.2M
2022-08-03 46.15 48.50 45.00 46.28 30.1M
2022-08-02 46.00 47.20 42.53 45.15 28.0M
2022-08-01 46.15 48.20 45.91 47.25 25.9M
2022-07-29 45.51 48.68 45.51 46.93 32.8M
2022-07-28 49.20 49.50 45.56 46.31 42.0M
2022-07-27 48.60 48.83 45.75 48.82 38.1M
2022-07-26 47.50 49.20 47.02 48.14 33.0M
2022-07-25 52.69 53.60 48.24 48.24 34.1M
2022-07-22 53.85 55.62 52.00 53.60 24.7M
2022-07-21 55.99 55.99 53.00 53.67 28.1M
2022-07-20 51.02 56.79 50.50 55.99 36.2M
2022-07-19 51.50 54.48 50.39 51.63 26.9M
2022-07-18 53.40 53.55 50.00 52.49 34.8M
2022-07-15 48.20 52.36 48.17 52.36 38.6M
2022-07-14 48.00 49.67 47.12 47.60 33.7M
2022-07-13 45.79 50.36 45.37 48.60 45.9M
2022-07-12 44.08 47.95 43.60 46.06 52.5M
2022-07-11 40.91 43.98 40.91 43.59 32.8M
2022-07-08 43.58 43.88 40.88 41.33 26.2M
2022-07-07 42.01 44.78 41.20 43.18 30.1M
2022-07-06 43.95 46.90 42.46 43.69 39.9M
2022-07-05 42.73 44.30 42.00 43.35 23.5M
2022-07-04 41.00 43.66 39.92 43.15 31.4M
2022-07-01 42.00 42.89 41.11 41.55 22.4M
2022-06-30 39.40 42.55 39.40 41.73 36.6M
2022-06-29 42.59 42.92 39.75 39.96 45.2M
2022-06-28 43.02 43.64 41.67 42.99 36.8M
2022-06-27 41.55 45.96 41.02 43.71 52.1M
2022-06-24 39.70 43.57 39.30 42.15 55.4M
2022-06-23 39.00 40.35 37.61 39.61 48.0M
2022-06-22 38.53 40.77 37.61 39.52 56.0M
2022-06-21 38.00 39.95 36.90 38.42 76.2M
2022-06-20 35.95 38.02 35.90 38.02 53.3M
2022-06-17 31.53 34.56 31.53 34.56 44.4M
2022-06-16 29.75 31.88 29.55 31.42 38.2M
2022-06-15 30.90 31.70 29.76 29.77 29.7M
2022-06-14 31.26 31.43 29.83 31.10 35.3M
2022-06-13 31.56 32.88 31.40 31.84 28.7M
2022-06-10 30.50 32.45 30.10 31.99 37.1M
2022-06-09 31.90 32.88 30.58 31.10 38.7M
2022-06-08 33.00 33.28 31.06 31.90 39.4M
2022-06-07 33.49 33.85 32.30 33.29 32.2M
2022-06-06 32.90 34.76 32.52 33.87 44.6M
2022-06-02 31.30 34.00 31.11 33.04 43.5M
2022-06-01 31.36 31.96 30.80 31.30 34.9M
2022-05-31 31.10 32.82 30.48 31.96 60.9M
2022-05-30 29.50 30.65 29.40 29.99 31.7M
2022-05-27 30.50 31.20 29.16 29.60 41.1M
2022-05-26 30.00 31.90 29.30 30.69 54.3M
2022-05-25 29.31 30.86 29.19 30.36 48.3M
2022-05-24 29.97 32.57 29.50 29.62 63.3M
2022-05-23 28.64 30.78 28.50 30.50 61.7M
2022-05-20 30.00 30.63 28.34 28.91 76.7M
2022-05-19 25.80 28.83 25.51 28.83 47.5M
2022-05-18 26.61 27.02 26.10 26.21 35.9M
2022-05-17 26.22 27.80 25.28 27.07 51.3M
2022-05-16 25.99 26.76 25.60 26.27 32.8M
2022-05-13 26.00 27.86 25.80 25.98 50.1M
2022-05-12 26.63 28.12 24.85 27.26 77.1M
2022-05-11 25.14 25.56 24.41 25.56 30.3M
2022-05-10 20.79 23.24 20.66 23.24 11.9M
2022-05-09 20.82 21.49 20.62 21.13 13.8M
2022-05-06 20.80 21.18 20.43 20.80 12.3M
2022-05-05 21.29 21.99 20.90 21.38 15.8M
2022-04-29 20.71 21.50 20.37 21.30 14.9M
2022-04-28 20.80 21.50 20.35 20.61 16.8M
2022-04-27 19.80 22.00 19.60 21.78 19.7M
2022-04-26 21.46 21.55 20.08 20.32 17.0M
2022-04-25 22.97 22.99 21.45 21.60 16.4M
2022-04-22 22.92 24.07 22.92 23.08 16.9M
2022-04-21 24.05 24.55 23.19 23.23 13.7M
2022-04-20 25.07 25.16 23.80 24.35 20.9M
2022-04-19 25.05 26.10 24.83 25.16 20.4M
2022-04-18 23.75 25.13 23.09 24.97 24.1M
2022-04-15 24.36 24.76 23.56 24.00 19.3M
2022-04-14 25.30 25.44 24.26 24.39 18.4M
2022-04-13 25.86 25.86 24.69 25.06 18.2M
2022-04-12 26.10 26.53 25.49 25.88 18.6M
2022-04-11 27.28 27.40 26.00 26.15 18.8M
2022-04-08 27.79 28.48 27.32 27.79 20.5M
2022-04-07 29.18 29.47 27.69 27.69 28.5M
2022-04-06 31.21 31.38 29.30 29.47 20.6M
2022-04-01 30.90 31.20 30.37 30.95 14.6M
2022-03-31 31.79 32.20 30.77 31.30 22.9M
2022-03-30 32.47 33.22 32.21 32.38 20.3M
2022-03-29 32.72 32.94 31.66 31.74 15.5M
2022-03-28 31.85 33.29 31.10 32.72 26.2M
2022-03-25 33.93 33.93 32.41 32.45 28.0M
2022-03-24 35.30 36.78 33.73 34.45 41.9M
2022-03-23 32.99 35.45 32.52 35.45 50.2M
2022-03-22 32.80 32.94 31.90 32.23 17.0M
2022-03-21 33.11 33.82 32.50 33.06 24.7M
2022-03-18 33.80 34.36 33.10 33.65 16.2M
2022-03-17 34.42 35.89 33.89 34.08 34.3M
2022-03-16 34.66 34.87 31.80 33.82 34.0M
2022-03-15 35.00 35.50 33.86 33.88 16.2M
2022-03-14 36.06 36.49 35.07 35.07 15.3M
2022-03-11 36.40 37.63 36.11 36.76 16.5M
2022-03-10 36.50 38.55 35.95 37.51 28.5M
2022-03-09 35.03 35.58 33.45 35.56 27.1M
2022-03-08 39.56 39.65 35.10 35.24 37.5M
2022-03-07 40.00 40.50 38.70 39.00 17.4M
2022-03-04 40.50 42.10 40.10 40.60 20.9M
2022-03-03 43.30 44.20 41.20 41.54 19.4M
2022-03-02 41.94 43.32 40.97 42.64 21.6M
2022-03-01 44.00 45.39 42.30 42.45 33.1M
2022-02-28 41.10 44.83 39.68 43.54 35.5M
2022-02-25 42.35 42.50 40.20 41.13 20.3M
2022-02-24 43.10 44.18 40.00 41.18 30.5M
2022-02-23 43.00 44.15 42.76 43.75 21.8M
2022-02-22 44.27 45.00 42.40 42.99 23.6M
2022-02-21 44.82 46.39 44.33 45.10 26.0M
2022-02-18 45.22 46.36 44.28 45.20 29.0M
2022-02-17 41.88 46.92 41.69 46.08 49.3M
2022-02-16 44.59 45.45 42.61 42.65 32.4M
2022-02-15 41.99 46.09 40.99 44.74 41.8M
2022-02-14 39.20 43.80 38.10 42.17 36.9M
2022-02-11 39.38 42.49 38.40 40.01 29.7M
2022-02-10 43.33 43.89 41.00 41.20 32.0M
2022-02-09 42.00 44.77 41.50 44.29 37.7M
2022-02-08 40.60 45.21 39.58 44.75 49.5M
2022-02-07 41.98 43.20 39.94 41.10 35.8M
2022-01-28 35.22 39.59 34.49 39.59 30.4M
2022-01-27 35.00 37.11 34.08 35.99 38.7M
2022-01-26 31.79 34.80 31.79 34.80 14.0M
2022-01-25 33.15 33.47 31.64 31.64 13.2M
2022-01-24 31.34 33.68 31.26 33.62 19.6M
2022-01-21 32.00 33.34 31.16 31.98 9.9M
2022-01-20 32.51 33.39 31.95 32.09 11.4M
2022-01-19 32.81 33.34 31.82 32.22 11.0M
2022-01-18 33.00 34.50 32.60 33.37 12.6M
2022-01-17 33.00 33.72 32.23 33.30 13.1M
2022-01-14 33.52 34.48 33.12 33.48 9.7M
2022-01-13 34.98 35.11 33.65 33.87 12.3M
2022-01-12 35.12 35.71 34.30 35.50 12.5M
2022-01-11 35.70 36.19 34.10 34.51 15.6M
2022-01-10 36.33 37.31 35.60 35.84 12.1M
2022-01-07 37.07 38.22 35.40 36.77 20.0M
2022-01-06 35.23 38.50 35.01 37.18 25.3M
2022-01-05 37.00 37.20 33.62 35.27 30.0M
2022-01-04 38.20 38.74 36.70 37.32 23.4M