世纪鼎利

300050
🏛️ 中国 →
6.25
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 6.39 6.48 6.35 6.47 1,580.3K
09:35 6.46 6.52 6.45 6.51 1,129.9K
09:40 6.51 6.56 6.49 6.50 1,199.3K
09:45 6.50 6.55 6.47 6.54 1,072.7K
09:50 6.53 6.53 6.49 6.52 1,194.9K
09:55 6.51 6.52 6.48 6.51 528.2K
10:00 6.50 6.50 6.48 6.49 243.9K
10:05 6.48 6.49 6.48 6.48 260.7K
10:10 6.47 6.47 6.43 6.44 1,834.3K
10:15 6.43 6.47 6.43 6.46 495.2K
10:20 6.45 6.47 6.45 6.47 350.4K
10:25 6.48 6.50 6.47 6.49 247.6K
10:30 6.48 6.51 6.48 6.51 583.7K
10:35 6.50 6.51 6.50 6.51 132.7K
10:40 6.50 6.51 6.48 6.49 417.9K
10:45 6.49 6.51 6.49 6.51 335.4K
10:50 6.50 6.51 6.50 6.51 203.9K
10:55 6.50 6.52 6.50 6.52 197.7K
11:00 6.51 6.53 6.51 6.53 279.8K
11:05 6.52 6.53 6.51 6.53 255.9K
11:10 6.52 6.54 6.52 6.53 454.1K
11:15 6.53 6.55 6.52 6.55 502.1K
11:20 6.55 6.56 6.55 6.55 635.3K
11:25 6.55 6.56 6.55 6.56 229.1K
11:30 6.55 6.55 6.55 6.55 9.9K
13:00 6.56 6.57 6.53 6.54 794.7K
13:05 6.54 6.55 6.52 6.54 524.8K
13:10 6.54 6.54 6.50 6.51 267.3K
13:15 6.51 6.52 6.50 6.52 259.3K
13:20 6.51 6.52 6.50 6.50 634.0K
13:25 6.51 6.53 6.50 6.52 197.0K
13:30 6.52 6.53 6.51 6.51 121.7K
13:35 6.51 6.52 6.51 6.51 198.1K
13:40 6.51 6.53 6.51 6.53 238.3K
13:45 6.53 6.53 6.51 6.52 278.4K
13:50 6.52 6.53 6.51 6.52 251.3K
13:55 6.53 6.53 6.51 6.51 374.7K
14:00 6.52 6.54 6.52 6.54 421.2K
14:05 6.53 6.53 6.52 6.52 237.1K
14:10 6.52 6.54 6.52 6.54 299.2K
14:15 6.54 6.55 6.54 6.55 204.7K
14:20 6.54 6.55 6.53 6.55 411.7K
14:25 6.55 6.55 6.52 6.54 308.9K
14:30 6.54 6.54 6.53 6.53 397.5K
14:35 6.54 6.54 6.53 6.54 591.0K
14:40 6.54 6.55 6.53 6.54 950.6K
14:45 6.54 6.55 6.53 6.54 581.3K
14:50 6.54 6.55 6.53 6.54 835.9K
14:55 6.54 6.55 6.53 6.55 529.8K
15:40 6.56 6.56 6.56 6.56 549.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 6.24 6.30 6.14 6.25 18.8M
2025-09-26 6.33 6.40 6.22 6.24 18.7M
2025-09-25 6.50 6.56 6.36 6.36 23.1M
2025-09-24 6.42 6.57 6.32 6.56 24.8M
2025-09-23 6.60 6.61 6.28 6.46 35.3M
2025-09-22 6.50 6.62 6.45 6.58 22.6M
2025-09-19 6.71 6.82 6.43 6.48 38.5M
2025-09-18 6.84 6.94 6.63 6.70 43.5M
2025-09-17 6.88 6.98 6.76 6.81 35.4M
2025-09-16 6.72 6.96 6.66 6.90 43.4M
2025-09-15 6.87 6.87 6.63 6.73 37.7M
2025-09-12 6.76 7.01 6.76 6.87 54.7M
2025-09-11 6.75 6.84 6.63 6.80 52.6M
2025-09-10 6.48 6.98 6.48 6.83 69.8M
2025-09-09 6.41 6.80 6.30 6.59 50.9M
2025-09-08 6.50 6.50 6.34 6.48 37.1M
2025-09-05 6.16 6.38 6.05 6.37 33.7M
2025-09-04 6.29 6.39 6.00 6.15 37.8M
2025-09-03 6.57 6.57 6.22 6.22 41.6M
2025-09-02 6.85 6.89 6.51 6.58 74.6M
2025-09-01 6.45 7.45 6.40 6.91 116.8M
2025-08-29 6.53 6.55 6.35 6.39 27.5M
2025-08-28 6.39 6.56 6.25 6.55 41.6M
2025-08-27 6.68 6.75 6.38 6.40 49.7M
2025-08-26 6.78 6.81 6.63 6.71 43.5M
2025-08-25 6.85 7.03 6.67 6.82 65.4M
2025-08-22 6.63 6.84 6.55 6.79 59.2M
2025-08-21 6.59 6.74 6.43 6.60 56.4M
2025-08-20 6.66 6.72 6.51 6.58 59.8M
2025-08-19 6.75 7.10 6.68 6.82 82.5M
2025-08-18 7.32 7.47 6.81 6.91 111.6M
2025-08-15 6.50 6.87 6.45 6.74 101.4M
2025-08-14 6.28 6.66 6.13 6.63 127.7M
2025-08-13 6.23 6.37 6.21 6.28 97.5M
2025-08-12 5.86 6.93 5.78 6.45 133.4M
2025-08-11 5.85 5.93 5.83 5.87 15.2M
2025-08-08 5.91 5.94 5.81 5.83 17.2M
2025-08-07 5.96 6.00 5.90 5.91 21.6M
2025-08-06 5.91 6.05 5.90 5.96 31.2M
2025-08-05 5.82 5.92 5.82 5.91 23.7M
2025-08-04 5.72 5.82 5.67 5.82 18.7M
2025-08-01 5.65 5.79 5.63 5.75 25.0M
2025-07-31 5.69 5.77 5.63 5.64 18.9M
2025-07-30 5.68 5.76 5.60 5.69 19.4M
2025-07-29 5.70 5.74 5.60 5.68 14.0M
2025-07-28 5.71 5.73 5.66 5.70 15.0M
2025-07-25 5.62 5.71 5.58 5.69 15.7M
2025-07-24 5.57 5.63 5.57 5.61 13.1M
2025-07-23 5.61 5.63 5.53 5.56 14.7M
2025-07-22 5.71 5.74 5.61 5.64 14.5M
2025-07-21 5.69 5.73 5.67 5.73 12.5M
2025-07-18 5.69 5.74 5.65 5.70 13.0M
2025-07-17 5.57 5.71 5.55 5.70 18.0M
2025-07-16 5.58 5.66 5.55 5.58 11.0M
2025-07-15 5.67 5.67 5.46 5.58 14.9M
2025-07-14 5.69 5.74 5.63 5.67 9.8M
2025-07-11 5.64 5.73 5.62 5.69 17.4M
2025-07-10 5.61 5.67 5.59 5.64 11.6M
2025-07-09 5.65 5.68 5.59 5.62 11.2M
2025-07-08 5.55 5.65 5.52 5.64 14.9M
2025-07-07 5.52 5.56 5.48 5.55 8.6M
2025-07-04 5.64 5.66 5.51 5.54 15.1M
2025-07-03 5.58 5.67 5.58 5.63 13.0M
2025-07-02 5.61 5.66 5.53 5.58 14.4M
2025-07-01 5.78 5.78 5.59 5.63 20.8M
2025-06-30 5.75 5.80 5.67 5.73 31.1M
2025-06-27 5.66 5.88 5.64 5.79 43.6M
2025-06-26 5.59 5.68 5.56 5.64 19.0M
2025-06-25 5.57 5.59 5.52 5.59 13.7M
2025-06-24 5.46 5.58 5.45 5.57 17.6M
2025-06-23 5.19 5.43 5.17 5.43 15.2M
2025-06-20 5.30 5.41 5.19 5.25 12.4M
2025-06-19 5.45 5.50 5.28 5.30 13.7M
2025-06-18 5.40 5.50 5.39 5.48 15.5M
2025-06-17 5.49 5.53 5.38 5.43 11.7M
2025-06-16 5.33 5.49 5.31 5.46 14.9M
2025-06-13 5.50 5.51 5.32 5.33 16.1M
2025-06-12 5.48 5.56 5.47 5.51 10.5M
2025-06-11 5.48 5.57 5.48 5.50 11.4M
2025-06-10 5.58 5.60 5.39 5.49 14.2M
2025-06-09 5.56 5.63 5.56 5.58 13.3M
2025-06-06 5.51 5.58 5.47 5.55 13.9M
2025-06-05 5.42 5.52 5.37 5.52 17.6M
2025-06-04 5.37 5.45 5.37 5.43 10.0M
2025-06-03 5.32 5.44 5.29 5.37 10.1M
2025-05-30 5.46 5.50 5.34 5.36 13.4M
2025-05-29 5.34 5.52 5.30 5.50 19.8M
2025-05-28 5.34 5.43 5.29 5.32 11.5M
2025-05-27 5.38 5.40 5.30 5.35 13.7M
2025-05-26 5.34 5.59 5.30 5.41 20.4M
2025-05-23 5.43 5.48 5.28 5.29 13.9M
2025-05-22 5.48 5.59 5.42 5.43 10.9M
2025-05-21 5.63 5.63 5.46 5.50 14.8M
2025-05-20 5.58 5.63 5.52 5.63 14.7M
2025-05-19 5.45 5.59 5.40 5.55 17.0M
2025-05-16 5.40 5.49 5.37 5.43 12.0M
2025-05-15 5.50 5.54 5.41 5.42 12.3M
2025-05-14 5.47 5.55 5.44 5.52 13.6M
2025-05-13 5.60 5.61 5.45 5.48 14.2M
2025-05-12 5.53 5.59 5.46 5.52 18.5M
2025-05-09 5.51 5.55 5.40 5.47 15.7M
2025-05-08 5.42 5.55 5.42 5.52 17.6M
2025-05-07 5.50 5.55 5.38 5.45 24.7M
2025-05-06 5.21 5.49 5.21 5.46 28.9M
2025-04-30 5.05 5.19 5.04 5.15 16.8M
2025-04-29 4.97 5.10 4.92 5.05 14.4M
2025-04-28 4.95 5.08 4.90 4.95 13.8M
2025-04-25 4.90 5.08 4.88 5.03 14.9M
2025-04-24 5.01 5.03 4.87 4.91 10.7M
2025-04-23 5.00 5.09 4.97 5.00 9.6M
2025-04-22 5.09 5.13 4.97 5.00 11.4M
2025-04-21 5.04 5.12 4.98 5.08 10.4M
2025-04-18 4.92 5.05 4.92 5.04 12.1M
2025-04-17 4.92 5.03 4.90 4.95 11.6M
2025-04-16 5.05 5.18 4.87 4.94 18.1M
2025-04-15 5.12 5.20 5.02 5.06 16.3M
2025-04-14 5.04 5.24 4.98 5.15 30.2M
2025-04-11 4.86 5.08 4.75 4.98 29.3M
2025-04-10 4.80 4.96 4.77 4.82 22.2M
2025-04-09 4.38 4.68 4.02 4.62 24.6M
2025-04-08 4.30 4.56 4.30 4.47 20.5M
2025-04-07 4.90 4.95 4.23 4.26 28.0M
2025-04-03 5.29 5.39 5.25 5.29 8.4M
2025-04-02 5.34 5.49 5.29 5.37 11.1M
2025-04-01 5.31 5.44 5.31 5.34 10.3M
2025-03-31 5.48 5.50 5.22 5.31 19.4M
2025-03-28 5.75 5.79 5.55 5.55 17.2M
2025-03-27 5.78 5.92 5.69 5.82 15.1M
2025-03-26 5.80 5.92 5.78 5.80 12.5M
2025-03-25 5.77 5.95 5.71 5.86 16.0M
2025-03-24 6.11 6.11 5.68 5.83 32.1M
2025-03-21 6.03 6.15 5.80 6.14 45.9M
2025-03-20 6.11 6.25 6.01 6.02 37.1M
2025-03-19 6.25 6.32 6.05 6.08 38.1M
2025-03-18 6.33 6.40 6.18 6.21 52.1M
2025-03-17 5.99 6.90 5.99 6.36 90.4M
2025-03-14 5.78 5.95 5.72 5.94 21.3M
2025-03-13 6.01 6.01 5.71 5.80 28.5M
2025-03-12 5.84 6.11 5.84 6.03 36.3M
2025-03-11 5.75 5.86 5.70 5.84 13.5M
2025-03-10 5.88 5.93 5.78 5.83 16.8M
2025-03-07 6.00 6.10 5.83 5.88 29.8M
2025-03-06 5.87 6.08 5.87 6.03 36.1M
2025-03-05 5.78 5.93 5.76 5.87 25.1M
2025-03-04 5.60 5.77 5.60 5.75 19.7M
2025-03-03 5.72 5.83 5.62 5.67 23.6M
2025-02-28 6.10 6.14 5.69 5.72 38.2M
2025-02-27 6.31 6.47 6.08 6.17 44.8M
2025-02-26 6.48 6.70 6.24 6.34 65.6M
2025-02-25 6.09 6.79 6.03 6.43 98.8M
2025-02-24 6.00 6.22 5.88 6.21 50.1M
2025-02-21 5.88 6.15 5.78 6.02 39.6M
2025-02-20 5.86 5.93 5.81 5.88 22.6M
2025-02-19 5.76 5.89 5.67 5.87 22.9M
2025-02-18 6.03 6.14 5.76 5.78 37.6M
2025-02-17 5.89 6.07 5.89 6.02 31.2M
2025-02-14 5.93 5.97 5.81 5.88 29.4M
2025-02-13 6.06 6.13 5.88 5.93 40.3M
2025-02-12 5.85 6.22 5.85 6.09 46.8M
2025-02-11 6.38 6.58 6.05 6.05 77.6M
2025-02-10 5.77 6.19 5.77 6.10 52.1M
2025-02-07 5.78 5.83 5.62 5.77 41.0M
2025-02-06 5.42 5.65 5.30 5.64 33.3M
2025-02-05 5.20 5.49 5.20 5.41 26.7M
2025-01-27 5.34 5.43 5.13 5.16 20.2M
2025-01-24 5.11 5.30 5.10 5.29 23.6M
2025-01-23 5.25 5.48 5.10 5.10 31.1M
2025-01-22 5.16 5.24 5.09 5.16 17.2M
2025-01-21 5.53 5.55 5.17 5.21 27.8M
2025-01-20 5.45 5.61 5.29 5.44 25.7M
2025-01-17 5.38 5.45 5.31 5.39 18.5M
2025-01-16 5.52 5.59 5.36 5.43 23.8M
2025-01-15 5.43 5.49 5.33 5.40 26.8M
2025-01-14 5.14 5.41 5.07 5.41 28.2M
2025-01-13 4.86 5.06 4.74 5.04 18.7M
2025-01-10 5.21 5.29 4.99 4.99 21.1M
2025-01-09 5.18 5.33 5.13 5.23 22.9M
2025-01-08 5.23 5.26 4.99 5.19 25.0M
2025-01-07 4.96 5.21 4.95 5.20 26.5M
2025-01-06 4.86 4.99 4.60 4.94 26.4M
2025-01-03 5.29 5.34 4.86 4.88 29.6M
2025-01-02 5.36 5.44 5.17 5.24 23.5M