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
2023-12-29 26.60 27.09 26.53 26.62 18.7M
2023-12-28 24.68 27.36 24.66 26.76 37.7M
2023-12-27 24.72 25.06 24.44 24.87 9.7M
2023-12-26 25.08 25.49 24.80 24.85 9.7M
2023-12-25 25.14 25.98 25.05 25.23 16.0M
2023-12-22 24.58 25.86 24.23 25.22 24.6M
2023-12-21 23.82 24.92 23.68 24.80 21.1M
2023-12-20 23.50 24.98 23.48 24.12 22.6M
2023-12-19 23.62 23.88 23.15 23.43 9.6M
2023-12-18 23.85 24.20 23.55 23.60 14.1M
2023-12-15 23.55 23.78 23.30 23.36 7.0M
2023-12-14 23.80 23.94 23.48 23.50 6.0M
2023-12-13 24.09 24.09 23.45 23.59 10.0M
2023-12-12 24.40 24.54 23.99 24.15 7.4M
2023-12-11 24.06 24.45 23.53 24.42 8.7M
2023-12-08 24.32 24.56 24.01 24.04 8.4M
2023-12-07 25.10 25.12 23.77 24.14 16.0M
2023-12-06 25.25 25.78 25.10 25.30 12.3M
2023-12-05 25.08 26.20 25.05 25.55 18.7M
2023-12-04 25.30 25.78 24.92 25.31 10.1M
2023-12-01 25.10 25.54 24.63 25.26 11.8M
2023-11-30 25.51 25.62 25.00 25.12 12.2M
2023-11-29 25.80 25.97 25.52 25.60 8.7M
2023-11-28 25.14 26.35 25.07 25.96 17.0M
2023-11-27 25.29 25.39 24.81 25.14 8.2M
2023-11-24 25.49 25.58 25.22 25.28 8.6M
2023-11-23 25.50 25.65 25.18 25.39 8.4M
2023-11-22 25.80 26.03 25.14 25.14 14.6M
2023-11-21 26.36 26.50 26.00 26.05 10.2M
2023-11-20 26.18 26.46 25.99 26.34 9.8M
2023-11-17 26.15 26.44 26.08 26.23 9.1M
2023-11-16 27.07 27.18 26.07 26.19 19.1M
2023-11-15 27.40 27.77 26.95 27.37 19.6M
2023-11-14 27.12 27.35 26.81 26.98 10.0M
2023-11-13 26.81 27.15 26.50 27.13 12.9M
2023-11-10 27.27 27.28 26.72 26.81 12.6M
2023-11-09 27.58 28.01 27.39 27.44 13.2M
2023-11-08 28.32 28.55 27.36 27.67 21.0M
2023-11-07 28.06 28.63 27.80 28.38 17.9M
2023-11-06 27.73 28.70 27.73 28.21 23.1M
2023-11-03 27.80 28.95 27.72 27.84 23.0M
2023-11-02 27.90 28.30 27.87 27.88 18.7M
2023-11-01 27.33 29.30 27.05 28.41 36.9M
2023-10-31 27.74 28.35 27.45 27.69 20.1M
2023-10-30 27.49 28.50 27.40 27.79 24.7M
2023-10-27 27.22 28.55 27.11 27.91 35.6M
2023-10-26 27.10 27.61 26.24 27.61 28.0M
2023-10-25 27.79 28.04 27.34 27.66 29.7M
2023-10-24 27.58 27.96 27.07 27.78 43.2M
2023-10-23 28.03 28.16 27.33 28.00 57.5M
2023-10-20 24.99 27.56 24.76 27.56 50.5M
2023-10-19 24.91 25.34 24.70 25.05 14.2M
2023-10-18 25.43 25.64 25.03 25.05 15.0M
2023-10-17 26.18 26.60 25.76 26.06 20.5M
2023-10-16 26.13 26.87 25.61 25.86 16.3M
2023-10-13 26.41 26.49 26.00 26.30 16.3M
2023-10-12 25.20 27.40 25.01 26.70 34.6M
2023-10-11 25.50 25.73 25.15 25.22 12.5M
2023-10-10 26.03 26.25 25.26 25.36 15.0M
2023-10-09 25.99 26.88 25.68 25.77 28.1M
2023-09-28 25.01 26.49 24.98 25.97 49.6M
2023-09-27 23.32 25.85 23.28 25.36 50.2M
2023-09-26 23.41 24.44 23.13 23.50 21.3M
2023-09-25 23.40 23.50 23.00 23.16 7.0M
2023-09-22 22.75 23.45 22.72 23.41 9.7M
2023-09-21 23.01 23.32 22.88 22.91 8.6M
2023-09-20 23.56 23.89 23.24 23.24 6.2M
2023-09-19 24.00 24.00 23.40 23.52 8.1M
2023-09-18 23.61 24.42 23.50 24.02 9.5M
2023-09-15 24.00 24.10 23.53 23.74 8.7M
2023-09-14 24.32 24.33 23.65 23.75 7.6M
2023-09-13 24.55 24.81 23.95 24.14 8.7M
2023-09-12 24.65 24.78 24.46 24.64 6.2M
2023-09-11 24.40 24.84 24.27 24.60 10.1M
2023-09-08 24.37 24.62 24.30 24.40 6.9M
2023-09-07 25.20 25.20 24.48 24.51 12.4M
2023-09-06 25.10 25.35 24.97 25.20 8.3M
2023-09-05 25.13 25.47 24.96 25.30 10.9M
2023-09-04 25.00 25.30 24.65 25.30 13.4M
2023-09-01 24.67 25.10 24.51 24.92 10.7M
2023-08-31 24.66 24.98 24.35 24.67 11.3M
2023-08-30 24.89 25.55 24.55 24.67 18.0M
2023-08-29 24.05 24.94 23.85 24.92 20.8M
2023-08-28 24.99 24.99 23.75 23.88 19.3M
2023-08-25 23.64 24.06 23.22 23.41 12.6M
2023-08-24 24.25 24.66 23.79 23.99 19.3M
2023-08-23 25.07 25.28 24.14 24.15 13.4M
2023-08-22 25.42 25.87 24.65 25.30 13.7M
2023-08-21 26.10 26.23 25.25 25.27 14.8M
2023-08-18 27.14 27.30 26.10 26.10 11.3M
2023-08-17 26.89 27.30 26.40 27.15 10.6M
2023-08-16 27.99 28.03 27.00 27.02 11.0M
2023-08-15 28.98 28.98 28.10 28.18 7.4M
2023-08-14 28.67 29.20 27.86 29.00 11.6M
2023-08-11 29.50 29.55 28.86 28.88 7.5M
2023-08-10 29.30 29.55 29.06 29.36 6.5M
2023-08-09 29.50 29.61 29.19 29.21 8.0M
2023-08-08 30.10 30.15 29.50 29.63 7.0M
2023-08-07 30.11 30.35 29.86 30.00 6.4M
2023-08-04 30.37 30.48 30.02 30.10 8.7M
2023-08-03 30.08 30.64 29.95 30.34 9.4M
2023-08-02 30.06 30.17 29.88 30.02 5.3M
2023-08-01 30.30 30.33 29.90 30.05 7.8M
2023-07-31 30.00 30.49 29.91 30.29 10.7M
2023-07-28 29.70 30.21 29.30 30.14 13.9M
2023-07-27 29.76 30.95 29.76 30.05 18.2M
2023-07-26 29.79 30.13 29.60 29.67 9.9M
2023-07-25 29.80 30.10 29.49 29.96 11.6M
2023-07-24 30.28 30.28 29.30 29.47 11.2M
2023-07-21 30.81 30.95 30.28 30.28 9.6M
2023-07-20 30.74 31.22 30.71 30.79 8.4M
2023-07-19 31.10 31.15 30.35 30.73 9.3M
2023-07-18 31.25 31.31 30.76 30.99 9.3M
2023-07-17 30.84 31.26 30.51 31.20 9.0M
2023-07-14 31.59 31.66 30.88 30.99 19.7M
2023-07-13 31.47 32.30 31.47 31.78 21.4M
2023-07-12 31.93 32.19 31.32 31.44 19.4M
2023-07-11 31.53 31.85 31.36 31.75 11.5M
2023-07-10 31.59 32.08 31.30 31.84 17.5M
2023-07-07 32.56 32.56 31.41 31.50 18.9M
2023-07-06 33.16 33.71 32.48 32.62 17.7M
2023-07-05 34.00 34.33 32.88 33.14 30.3M
2023-07-04 33.34 34.87 32.58 34.17 56.2M
2023-07-03 32.00 33.92 31.61 33.92 37.4M
2023-06-30 30.66 31.19 30.18 30.84 10.7M
2023-06-29 31.01 31.49 30.57 30.60 9.7M
2023-06-28 31.45 31.52 30.80 31.11 7.8M
2023-06-27 30.73 32.03 30.55 31.54 15.4M
2023-06-26 31.00 31.27 29.65 30.41 18.1M
2023-06-21 33.31 33.48 31.75 31.86 17.3M
2023-06-20 34.03 34.17 33.18 33.36 12.2M
2023-06-19 33.98 34.43 33.79 34.03 12.7M
2023-06-16 33.71 34.60 33.23 34.03 21.5M
2023-06-15 32.23 33.80 32.00 33.77 27.4M
2023-06-14 32.30 32.49 31.85 32.02 8.3M
2023-06-13 32.25 32.95 32.19 32.30 10.9M
2023-06-12 32.98 32.98 32.20 32.45 15.6M
2023-06-09 31.94 33.96 31.34 33.79 28.5M
2023-06-08 31.80 32.59 31.70 31.92 10.0M
2023-06-07 33.57 33.67 31.70 31.84 18.3M
2023-06-06 33.30 33.67 32.88 33.50 13.2M
2023-06-05 34.30 34.37 33.38 33.40 18.2M
2023-06-02 33.05 35.80 33.04 34.65 31.7M
2023-06-01 32.94 34.48 32.88 33.31 19.7M
2023-05-31 33.50 33.63 32.66 33.18 13.4M
2023-05-30 34.12 34.73 32.60 33.72 22.1M
2023-05-29 35.12 35.64 34.01 34.25 19.7M
2023-05-26 36.15 36.15 34.73 35.40 23.0M
2023-05-25 33.80 36.93 33.53 36.56 34.1M
2023-05-24 34.05 35.20 33.89 34.21 15.0M
2023-05-23 35.18 35.30 34.38 34.49 11.6M
2023-05-22 34.22 35.80 34.10 34.98 21.3M
2023-05-19 34.61 34.99 33.66 34.45 14.4M
2023-05-18 35.16 35.44 34.34 34.80 22.7M
2023-05-17 35.72 36.00 34.66 35.61 27.8M
2023-05-16 34.90 37.06 34.58 36.06 39.2M
2023-05-15 34.85 36.09 34.63 34.90 30.6M
2023-05-12 35.12 35.99 34.45 34.48 27.0M
2023-05-11 34.82 36.42 34.34 35.63 41.5M
2023-05-10 31.62 35.00 31.17 34.12 47.1M
2023-05-09 32.53 33.20 31.83 31.99 36.9M
2023-05-08 29.12 31.92 29.12 31.92 36.5M
2023-05-05 30.70 30.78 28.88 29.02 19.9M
2023-05-04 30.19 31.43 30.11 30.56 12.6M
2023-04-28 30.77 30.90 30.16 30.49 12.3M
2023-04-27 31.95 31.99 30.70 30.71 19.5M
2023-04-26 30.08 32.50 30.04 31.97 29.6M
2023-04-25 29.90 31.38 29.30 30.75 22.7M
2023-04-24 30.14 31.00 29.83 30.15 13.9M
2023-04-21 30.85 31.29 30.37 30.37 15.2M
2023-04-20 31.72 31.72 30.45 30.82 18.3M
2023-04-19 32.30 32.40 31.70 31.74 13.6M
2023-04-18 32.30 33.14 32.15 32.52 15.5M
2023-04-17 31.52 33.44 31.51 32.80 28.3M
2023-04-14 31.33 31.87 31.19 31.40 13.5M
2023-04-13 32.60 32.69 31.70 31.75 14.3M
2023-04-12 32.32 32.81 31.76 31.97 11.4M
2023-04-11 33.17 33.17 32.13 32.33 15.3M
2023-04-10 32.80 33.45 32.70 33.14 12.3M
2023-04-07 33.32 34.16 32.88 32.89 16.5M
2023-04-06 33.38 33.88 32.64 33.36 17.2M
2023-04-04 34.32 34.60 32.70 33.52 26.0M
2023-04-03 35.22 35.47 34.30 34.67 18.4M
2023-03-31 35.71 36.00 35.11 35.23 13.4M
2023-03-30 34.96 36.18 34.44 35.74 18.1M
2023-03-29 35.43 35.86 34.69 35.10 15.1M
2023-03-28 35.88 36.00 35.20 35.25 18.0M
2023-03-27 33.70 36.79 33.40 36.13 37.2M
2023-03-24 32.94 34.29 32.50 33.80 20.2M
2023-03-23 32.80 33.27 32.55 32.94 10.7M
2023-03-22 33.51 33.99 32.87 33.05 13.2M
2023-03-21 33.15 33.66 32.86 33.50 14.2M
2023-03-20 32.40 33.74 31.33 33.44 25.7M
2023-03-17 34.46 34.53 32.18 32.39 31.5M
2023-03-16 35.70 36.30 33.65 34.19 20.2M
2023-03-15 36.30 37.15 36.06 36.33 12.9M
2023-03-14 35.73 36.40 34.80 36.23 15.8M
2023-03-13 35.77 36.25 35.08 35.74 13.0M
2023-03-10 36.80 36.81 36.00 36.01 13.2M
2023-03-09 37.92 38.37 36.97 37.10 14.5M
2023-03-08 37.78 38.60 37.60 37.91 10.1M
2023-03-07 39.00 39.00 38.06 38.06 14.7M
2023-03-06 38.04 39.31 36.85 39.20 28.8M
2023-03-03 37.75 38.28 37.43 38.03 15.0M
2023-03-02 38.62 38.88 37.57 37.75 21.1M
2023-03-01 38.98 39.00 38.22 38.59 16.2M
2023-02-28 40.00 40.00 38.38 39.24 24.2M
2023-02-27 41.51 42.47 39.58 40.05 28.7M
2023-02-24 42.76 42.84 41.48 41.97 9.5M
2023-02-23 42.50 43.35 42.40 42.75 8.3M
2023-02-22 42.86 43.91 42.30 42.40 14.5M
2023-02-21 41.94 43.98 41.07 43.23 20.3M
2023-02-20 40.22 42.11 40.07 41.94 14.0M
2023-02-17 41.23 41.45 40.21 40.32 8.6M
2023-02-16 42.68 42.68 41.00 41.21 12.6M
2023-02-15 42.26 43.18 42.10 42.50 11.1M
2023-02-14 43.02 43.25 41.50 42.24 13.1M
2023-02-13 42.90 43.48 42.53 43.11 8.3M
2023-02-10 44.32 44.35 42.80 42.98 10.9M
2023-02-09 43.30 44.55 42.61 44.55 11.6M
2023-02-08 44.38 44.78 43.50 43.71 10.9M
2023-02-07 44.71 45.19 43.77 44.40 9.5M
2023-02-06 45.57 46.00 43.99 44.71 9.1M
2023-02-03 46.51 46.79 45.01 45.58 9.7M
2023-02-02 47.19 48.50 46.15 46.81 12.9M
2023-02-01 47.28 49.32 46.60 47.43 15.8M
2023-01-31 46.44 47.77 46.12 47.33 14.7M
2023-01-30 44.90 47.92 44.72 46.66 21.2M
2023-01-20 44.09 44.72 44.00 44.20 7.9M
2023-01-19 44.71 44.79 43.45 43.98 11.8M
2023-01-18 44.72 45.45 44.52 44.92 8.1M
2023-01-17 44.80 45.57 44.50 44.71 8.7M
2023-01-16 45.50 45.50 44.31 44.80 14.5M
2023-01-13 45.66 46.30 44.74 45.80 11.3M
2023-01-12 45.31 47.60 45.31 46.00 19.4M
2023-01-11 45.94 46.31 45.00 45.01 11.7M
2023-01-10 45.91 46.78 45.40 46.19 9.6M
2023-01-09 46.57 47.00 45.68 46.03 15.9M
2023-01-06 46.01 47.73 45.86 46.58 18.2M
2023-01-05 45.86 46.88 45.10 46.00 13.7M
2023-01-04 46.40 46.40 44.80 45.80 23.6M
2023-01-03 42.32 45.51 41.95 45.51 26.0M