大唐电信

600198
🏛️ 中国 →
8.08
最后更新: 2025-09-26
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
2021-12-31 8.80 8.97 8.80 8.85 5.5M
2021-12-30 8.64 8.90 8.64 8.85 8.6M
2021-12-29 8.77 8.80 8.53 8.62 10.4M
2021-12-28 8.81 8.94 8.76 8.77 6.6M
2021-12-27 8.77 8.90 8.71 8.75 8.9M
2021-12-24 9.36 9.45 8.88 8.90 13.3M
2021-12-23 9.20 9.35 9.11 9.27 9.9M
2021-12-22 9.05 9.48 8.98 9.26 16.7M
2021-12-21 9.00 9.16 8.88 9.03 8.7M
2021-12-20 9.35 9.60 9.08 9.16 21.2M
2021-12-17 9.00 9.14 8.96 9.14 5.2M
2021-12-16 8.81 8.88 8.68 8.70 11.5M
2021-12-15 8.99 9.02 8.83 8.85 8.1M
2021-12-14 8.93 9.08 8.88 8.97 7.5M
2021-12-13 9.15 9.25 8.88 8.97 11.5M
2021-12-10 8.90 9.19 8.90 9.13 11.9M
2021-12-09 9.09 9.15 8.73 8.89 19.2M
2021-12-08 9.20 9.40 8.95 9.09 21.7M
2021-12-07 9.27 9.50 9.23 9.23 24.1M
2021-12-06 10.20 10.20 9.72 9.72 7.4M
2021-12-02 10.42 10.47 9.81 10.23 46.6M
2021-12-01 9.99 9.99 9.93 9.99 8.4M
2021-11-30 9.45 9.51 9.33 9.51 9.7M
2021-11-29 8.83 9.06 8.80 9.06 12.0M
2021-11-26 8.53 8.67 8.48 8.63 6.1M
2021-11-25 8.55 8.62 8.43 8.54 7.7M
2021-11-24 8.60 8.68 8.56 8.64 5.4M
2021-11-23 8.55 8.76 8.52 8.64 8.9M
2021-11-22 8.51 8.58 8.40 8.53 10.0M
2021-11-19 8.60 8.78 8.54 8.63 10.9M
2021-11-18 8.80 8.89 8.60 8.67 12.8M
2021-11-17 8.48 8.83 8.41 8.83 16.5M
2021-11-16 8.42 8.55 8.36 8.41 7.3M
2021-11-15 8.43 8.62 8.36 8.40 8.4M
2021-11-12 8.44 8.67 8.36 8.48 13.0M
2021-11-11 8.31 8.42 8.26 8.29 7.8M
2021-11-10 8.22 8.49 8.17 8.31 11.2M
2021-11-09 8.45 8.79 8.22 8.22 14.4M
2021-11-08 8.20 8.39 8.07 8.39 13.1M
2021-11-05 7.93 8.10 7.93 7.99 6.2M
2021-11-04 7.93 8.08 7.86 7.97 5.1M
2021-11-03 8.00 8.00 7.86 7.95 3.2M
2021-11-02 8.06 8.14 7.74 7.87 6.1M
2021-11-01 7.80 8.15 7.75 8.02 7.2M
2021-10-29 7.72 7.91 7.58 7.87 6.0M
2021-10-28 7.95 8.00 7.67 7.73 6.5M
2021-10-27 8.02 8.25 7.99 8.01 6.2M
2021-10-26 8.00 8.30 7.86 8.05 13.1M
2021-10-25 7.54 7.91 7.39 7.91 8.8M
2021-10-22 7.48 7.62 7.40 7.53 5.9M
2021-10-21 7.80 7.82 7.48 7.52 9.9M
2021-10-20 7.85 7.88 7.78 7.82 3.1M
2021-10-19 7.80 7.90 7.71 7.82 4.2M
2021-10-18 8.08 8.09 7.80 7.81 10.0M
2021-10-15 8.08 8.13 8.05 8.07 4.8M
2021-10-14 8.12 8.19 8.06 8.11 4.3M
2021-10-13 8.20 8.25 8.13 8.16 4.4M
2021-10-12 8.15 8.30 8.00 8.22 7.9M
2021-10-11 8.20 8.20 8.08 8.10 5.9M
2021-10-08 8.26 8.35 8.17 8.21 5.5M
2021-09-30 8.05 8.29 8.04 8.26 6.1M
2021-09-29 8.10 8.10 7.91 8.01 7.1M
2021-09-28 8.27 8.33 8.01 8.13 9.1M
2021-09-27 8.49 8.77 8.22 8.36 11.9M
2021-09-24 8.48 8.65 8.48 8.49 8.1M
2021-09-23 8.55 8.56 8.40 8.42 6.3M
2021-09-22 8.27 8.64 8.26 8.49 10.4M
2021-09-17 8.24 8.35 8.12 8.33 7.9M
2021-09-16 8.48 8.55 8.20 8.23 12.4M
2021-09-15 8.39 8.60 8.28 8.47 11.3M
2021-09-14 8.67 8.80 8.34 8.40 16.1M
2021-09-13 8.91 9.15 8.65 8.67 22.5M
2021-09-10 8.56 8.76 8.46 8.76 17.5M
2021-09-09 8.40 8.58 8.31 8.34 12.8M
2021-09-08 8.28 8.28 8.16 8.24 8.3M
2021-09-07 8.16 8.28 8.10 8.22 9.3M
2021-09-06 8.20 8.34 8.00 8.23 13.5M
2021-09-03 8.37 8.38 8.10 8.13 15.7M
2021-09-02 8.40 8.75 8.30 8.47 17.6M
2021-09-01 8.70 9.02 8.50 8.54 33.2M
2021-08-31 8.24 8.59 8.18 8.59 16.4M
2021-08-30 8.18 8.18 8.03 8.18 21.2M
2021-08-27 7.76 7.97 7.71 7.79 7.9M
2021-08-26 7.70 8.07 7.61 7.79 12.0M
2021-08-25 7.74 7.84 7.69 7.71 6.6M
2021-08-24 7.88 7.88 7.75 7.76 7.8M
2021-08-23 7.89 7.92 7.74 7.89 9.2M
2021-08-20 7.78 8.05 7.73 7.93 9.8M
2021-08-19 7.92 8.08 7.73 7.80 8.3M
2021-08-18 7.61 8.09 7.61 7.92 14.2M
2021-08-17 8.14 8.23 7.75 7.76 19.6M
2021-08-16 7.57 8.13 7.57 8.13 22.2M
2021-08-13 7.80 7.92 7.63 7.74 18.4M
2021-08-12 7.30 7.62 7.30 7.62 8.9M
2021-08-11 7.38 7.40 7.21 7.26 7.6M
2021-08-10 7.25 7.45 7.23 7.38 10.6M
2021-08-09 7.19 7.42 7.15 7.26 7.8M
2021-08-06 7.20 7.36 7.11 7.28 7.8M
2021-08-05 7.40 7.43 7.16 7.24 11.6M
2021-08-04 7.48 7.51 7.38 7.42 7.1M
2021-08-03 7.43 7.65 7.37 7.42 8.5M
2021-08-02 7.43 7.53 7.31 7.43 9.5M
2021-07-30 7.39 7.66 7.35 7.53 11.8M
2021-07-29 7.39 7.49 7.33 7.33 9.8M
2021-07-28 7.50 7.56 7.28 7.28 16.2M
2021-07-27 7.78 8.04 7.57 7.66 17.9M
2021-07-26 7.80 7.94 7.64 7.83 16.4M
2021-07-23 7.80 7.84 7.56 7.63 15.3M
2021-07-22 8.10 8.20 7.85 7.90 17.3M
2021-07-21 8.40 8.49 7.86 7.89 29.7M
2021-07-20 7.72 8.20 7.71 8.20 19.9M
2021-07-19 7.42 7.81 7.27 7.81 24.7M
2021-07-16 7.38 7.59 7.35 7.44 12.0M
2021-07-15 7.31 7.45 7.18 7.32 11.8M
2021-07-14 7.26 7.56 7.05 7.44 21.1M
2021-07-13 7.59 7.66 7.22 7.30 19.5M
2021-07-12 7.76 7.76 7.55 7.59 14.5M
2021-07-09 7.51 7.85 7.48 7.78 16.3M
2021-07-08 7.72 7.82 7.45 7.52 18.8M
2021-07-07 8.02 8.08 7.72 7.77 22.5M
2021-07-06 8.24 8.35 8.05 8.13 19.4M
2021-07-05 8.00 8.21 7.84 8.13 24.7M
2021-07-02 7.66 8.04 7.56 7.86 24.6M
2021-07-01 7.80 8.02 7.70 7.70 32.1M
2021-06-30 7.75 8.19 7.66 8.11 36.7M
2021-06-29 7.40 7.96 7.40 7.80 33.3M
2021-06-28 7.85 7.95 7.70 7.70 17.0M
2021-06-25 8.77 8.93 8.10 8.10 60.6M
2021-06-24 8.11 8.53 8.04 8.53 27.3M
2021-06-23 8.11 8.58 7.97 8.12 62.2M
2021-06-22 9.20 9.27 8.39 8.39 54.5M
2021-06-21 8.63 8.83 8.63 8.83 19.0M
2021-06-18 8.18 8.41 8.01 8.41 28.8M
2021-06-17 7.75 8.01 7.60 8.01 39.3M
2021-06-16 7.36 7.63 7.26 7.63 39.4M
2021-06-15 6.97 7.27 6.80 7.27 30.2M
2021-06-11 7.08 7.08 6.57 6.92 44.4M
2021-06-10 6.83 6.83 6.83 6.83 2.0M
2021-06-09 6.50 6.50 6.50 6.50 3.4M
2021-06-08 6.10 6.34 6.10 6.19 19.3M
2021-06-07 6.30 6.42 6.06 6.21 29.6M
2021-06-04 5.84 6.12 5.81 6.12 26.9M
2021-06-03 5.55 5.83 5.52 5.83 24.5M
2021-06-02 5.57 5.68 5.54 5.55 9.4M
2021-06-01 5.46 5.68 5.42 5.56 12.1M
2021-05-31 5.36 5.59 5.36 5.51 13.4M
2021-05-28 5.32 5.48 5.21 5.38 13.5M
2021-05-27 5.20 5.34 5.19 5.29 10.9M
2021-05-26 5.47 5.48 5.22 5.25 20.1M
2021-05-25 5.48 5.59 5.44 5.49 12.5M
2021-05-24 5.73 5.77 5.49 5.49 20.4M
2021-05-21 5.94 5.97 5.72 5.78 9.7M
2021-05-20 5.68 5.97 5.65 5.88 13.3M
2021-05-19 5.58 5.71 5.55 5.70 12.1M
2021-05-18 5.54 5.67 5.52 5.58 9.1M
2021-05-17 5.44 5.77 5.43 5.61 16.9M
2021-05-14 5.56 5.79 5.47 5.51 23.2M
2021-05-13 5.90 5.92 5.75 5.75 18.4M
2021-05-12 6.41 6.41 5.81 6.05 38.9M
2021-04-23 6.14 6.17 6.05 6.10 8.7M
2021-04-22 6.11 6.15 6.04 6.11 9.6M
2021-04-21 6.17 6.17 6.06 6.09 10.2M
2021-04-20 6.32 6.32 6.17 6.17 15.5M
2021-04-19 6.25 6.37 6.24 6.32 14.2M
2021-04-16 6.20 6.28 6.11 6.27 8.8M
2021-04-15 6.19 6.31 6.17 6.20 8.6M
2021-04-14 6.12 6.23 6.12 6.17 6.8M
2021-04-13 6.32 6.38 6.01 6.11 15.9M
2021-04-12 6.34 6.49 6.31 6.31 10.9M
2021-04-09 6.46 6.46 6.31 6.36 16.5M
2021-04-08 6.74 6.79 6.47 6.48 27.8M
2021-04-07 6.72 6.89 6.62 6.79 18.7M
2021-04-06 6.74 6.92 6.66 6.71 18.9M
2021-04-02 6.46 6.79 6.42 6.75 25.9M
2021-04-01 6.39 6.85 6.31 6.56 26.1M
2021-03-31 6.70 6.72 6.46 6.50 17.5M
2021-03-30 6.81 6.90 6.70 6.72 18.1M
2021-03-29 6.87 7.08 6.69 6.95 28.5M
2021-03-26 6.67 7.16 6.59 6.88 31.5M
2021-03-25 6.80 6.99 6.60 6.74 41.8M
2021-03-24 7.13 7.58 6.97 7.16 73.4M
2021-03-23 6.29 6.89 6.26 6.89 23.4M
2021-03-22 6.35 6.36 6.23 6.26 12.6M
2021-03-19 6.30 6.50 6.25 6.33 13.3M
2021-03-18 6.39 6.42 6.22 6.36 17.6M
2021-03-17 6.48 6.55 6.41 6.44 10.9M
2021-03-16 6.40 6.59 6.32 6.49 13.3M
2021-03-15 6.61 6.61 6.41 6.43 17.8M
2021-03-12 6.69 6.81 6.51 6.66 25.7M
2021-03-11 6.88 7.08 6.62 6.90 35.6M
2021-03-10 6.75 7.20 6.30 7.03 46.9M
2021-03-09 7.30 7.67 6.88 6.89 70.1M
2021-03-08 6.55 7.08 6.45 7.08 30.4M
2021-03-05 6.26 6.49 6.10 6.44 21.3M
2021-03-04 6.44 6.53 6.22 6.26 17.4M
2021-03-03 6.40 6.46 6.27 6.38 16.8M
2021-03-02 6.69 6.76 6.38 6.47 19.9M
2021-03-01 6.44 6.75 6.36 6.60 28.5M
2021-02-26 6.31 6.87 6.16 6.59 27.1M
2021-02-25 6.63 6.69 6.38 6.43 23.3M
2021-02-24 6.38 6.98 6.38 6.71 31.6M
2021-02-23 6.99 6.99 6.30 6.47 41.8M
2021-02-22 6.79 7.05 6.58 7.00 62.0M
2021-02-19 6.11 6.41 6.00 6.41 32.2M
2021-02-18 5.45 5.83 5.45 5.83 15.1M
2021-02-10 5.04 5.43 4.91 5.30 27.5M
2021-02-09 4.84 5.20 4.84 5.03 26.2M
2021-02-08 4.79 4.95 4.65 4.76 26.7M
2021-02-05 5.19 5.34 4.97 4.98 56.9M
2021-02-04 4.67 5.52 4.67 5.52 82.4M
2021-02-03 5.02 5.02 5.02 5.02 4.5M
2021-02-02 5.58 5.58 5.58 5.58 4.7M
2021-02-01 6.20 6.20 6.20 6.20 2.1M
2021-01-29 6.89 6.89 6.89 6.89 2.7M
2021-01-28 7.66 7.66 7.66 7.66 5.9M
2021-01-27 8.66 8.73 8.47 8.51 9.5M
2021-01-26 8.76 8.96 8.61 8.66 11.1M
2021-01-25 9.13 9.13 8.73 8.86 15.4M
2021-01-22 9.26 9.32 9.14 9.18 9.2M
2021-01-21 9.23 9.57 9.15 9.32 12.8M
2021-01-20 9.30 9.36 9.20 9.22 8.4M
2021-01-19 9.42 9.53 9.32 9.35 9.7M
2021-01-18 9.25 9.54 9.20 9.46 13.5M
2021-01-15 9.17 9.34 9.07 9.21 10.0M
2021-01-14 9.31 9.40 8.89 9.22 20.7M
2021-01-13 10.10 10.16 9.16 9.45 38.5M
2021-01-12 10.09 10.34 10.04 10.18 13.2M
2021-01-11 10.20 10.45 10.05 10.16 14.4M
2021-01-08 10.10 10.49 10.00 10.23 16.6M
2021-01-07 10.35 10.38 10.01 10.07 16.5M
2021-01-06 10.60 10.61 10.27 10.34 19.8M
2021-01-05 10.26 11.08 10.18 10.72 36.1M
2021-01-04 10.16 10.43 10.04 10.36 21.5M