鹏博士

600804
🏛️ 中国 →
0.14
最后更新: 2025-06-30
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 4.75 4.96 4.72 4.92 15.2M
2023-12-28 4.78 4.82 4.64 4.75 13.4M
2023-12-27 4.88 4.90 4.65 4.77 14.3M
2023-12-26 4.90 4.96 4.81 4.84 11.0M
2023-12-25 4.91 4.99 4.90 4.95 7.7M
2023-12-22 5.00 5.03 4.83 4.90 15.4M
2023-12-21 4.94 5.09 4.87 5.03 20.7M
2023-12-20 4.82 5.07 4.82 4.97 31.5M
2023-12-19 4.70 4.86 4.66 4.83 14.0M
2023-12-18 4.67 4.81 4.62 4.68 11.1M
2023-12-15 4.81 4.83 4.72 4.72 10.4M
2023-12-14 4.77 4.87 4.77 4.79 9.5M
2023-12-13 4.88 4.91 4.77 4.79 13.1M
2023-12-12 4.77 4.92 4.74 4.87 16.9M
2023-12-11 4.74 4.79 4.71 4.77 16.0M
2023-12-08 4.62 4.87 4.55 4.83 26.5M
2023-12-07 4.73 4.75 4.52 4.64 17.2M
2023-12-06 4.72 4.77 4.66 4.71 9.2M
2023-12-05 4.73 4.81 4.70 4.73 13.1M
2023-12-04 4.73 4.78 4.69 4.70 12.6M
2023-12-01 4.69 4.83 4.65 4.76 15.5M
2023-11-30 4.59 4.80 4.59 4.70 26.8M
2023-11-29 4.59 4.67 4.54 4.57 14.8M
2023-11-28 4.53 4.66 4.53 4.59 17.3M
2023-11-27 4.80 4.81 4.60 4.60 27.2M
2023-11-24 4.88 4.94 4.81 4.84 11.2M
2023-11-23 4.90 4.93 4.82 4.87 13.8M
2023-11-22 4.80 5.03 4.75 4.90 22.1M
2023-11-21 4.87 4.96 4.70 4.82 27.0M
2023-11-20 4.95 5.12 4.88 4.90 32.2M
2023-11-17 4.75 4.96 4.72 4.93 30.1M
2023-11-16 4.83 4.83 4.70 4.74 22.1M
2023-11-15 4.61 4.79 4.56 4.79 26.4M
2023-11-14 4.61 4.66 4.51 4.56 19.9M
2023-11-13 4.59 4.72 4.59 4.63 20.0M
2023-11-10 4.56 4.62 4.45 4.60 25.3M
2023-11-09 4.57 4.68 4.53 4.59 23.7M
2023-11-08 4.64 4.78 4.54 4.58 29.5M
2023-11-07 4.40 4.64 4.36 4.62 31.5M
2023-11-06 4.40 4.53 4.38 4.42 25.4M
2023-11-03 4.33 4.40 4.27 4.38 23.7M
2023-11-02 4.33 4.48 4.33 4.42 33.3M
2023-11-01 4.30 4.43 4.23 4.27 29.2M
2023-10-31 4.20 4.40 4.17 4.35 38.9M
2023-10-30 4.14 4.20 4.06 4.19 23.3M
2023-10-27 3.90 4.12 3.89 4.12 23.0M
2023-10-26 3.90 4.05 3.82 3.92 30.3M
2023-10-25 3.79 3.90 3.75 3.90 15.7M
2023-10-24 3.55 3.71 3.55 3.71 19.1M
2023-10-23 3.64 3.67 3.49 3.53 15.3M
2023-10-20 3.64 3.70 3.56 3.67 12.5M
2023-10-19 3.59 3.68 3.54 3.63 16.9M
2023-10-18 3.76 3.78 3.58 3.59 23.0M
2023-10-17 3.72 3.92 3.72 3.77 19.3M
2023-10-16 3.99 4.01 3.83 3.83 26.6M
2023-10-13 4.09 4.10 4.03 4.03 11.6M
2023-10-12 4.10 4.15 4.06 4.10 10.7M
2023-10-11 4.14 4.14 4.09 4.09 8.0M
2023-10-10 4.16 4.22 4.10 4.13 11.5M
2023-10-09 4.18 4.21 4.14 4.16 8.3M
2023-09-28 4.13 4.24 4.13 4.19 9.7M
2023-09-27 4.14 4.18 4.10 4.12 10.9M
2023-09-26 4.07 4.15 4.06 4.11 8.5M
2023-09-25 4.16 4.19 4.08 4.08 13.5M
2023-09-22 4.16 4.25 4.13 4.20 15.3M
2023-09-21 4.31 4.34 4.17 4.17 22.6M
2023-09-20 4.23 4.38 4.20 4.30 30.0M
2023-09-19 4.12 4.28 4.07 4.18 14.1M
2023-09-18 4.17 4.21 4.10 4.10 13.1M
2023-09-15 4.07 4.25 4.07 4.19 18.2M
2023-09-14 4.07 4.14 4.04 4.09 10.6M
2023-09-13 4.14 4.21 4.07 4.08 13.7M
2023-09-12 4.21 4.21 4.16 4.16 8.2M
2023-09-11 4.20 4.25 4.18 4.21 9.1M
2023-09-08 4.19 4.23 4.15 4.20 12.7M
2023-09-07 4.30 4.32 4.18 4.19 17.2M
2023-09-06 4.39 4.42 4.30 4.33 17.2M
2023-09-05 4.38 4.47 4.33 4.40 18.9M
2023-09-04 4.22 4.39 4.22 4.38 21.4M
2023-09-01 4.31 4.36 4.19 4.20 33.4M
2023-08-31 4.41 4.49 4.38 4.41 18.7M
2023-08-30 4.39 4.49 4.32 4.46 29.5M
2023-08-29 4.14 4.28 4.13 4.28 18.6M
2023-08-28 4.11 4.15 4.02 4.08 17.0M
2023-08-25 4.07 4.09 3.97 3.98 13.8M
2023-08-24 4.05 4.12 4.02 4.06 9.6M
2023-08-23 4.19 4.19 4.03 4.05 14.0M
2023-08-22 4.22 4.27 4.01 4.19 21.6M
2023-08-21 4.30 4.32 4.21 4.22 12.9M
2023-08-18 4.35 4.44 4.28 4.30 27.5M
2023-08-17 4.43 4.53 4.39 4.49 12.0M
2023-08-16 4.51 4.54 4.42 4.45 13.2M
2023-08-15 4.48 4.60 4.46 4.53 23.5M
2023-08-14 4.30 4.48 4.27 4.48 21.1M
2023-08-11 4.30 4.43 4.28 4.32 14.8M
2023-08-10 4.28 4.36 4.23 4.30 10.2M
2023-08-09 4.35 4.36 4.26 4.28 11.1M
2023-08-08 4.32 4.37 4.30 4.34 9.5M
2023-08-07 4.40 4.41 4.28 4.34 17.0M
2023-08-04 4.37 4.49 4.35 4.42 17.7M
2023-08-03 4.37 4.40 4.33 4.38 9.0M
2023-08-02 4.37 4.42 4.33 4.40 12.7M
2023-08-01 4.45 4.45 4.35 4.38 15.2M
2023-07-31 4.48 4.55 4.35 4.45 28.3M
2023-07-28 4.55 4.63 4.50 4.58 17.0M
2023-07-27 4.55 4.62 4.46 4.59 32.5M
2023-07-26 4.35 4.55 4.31 4.55 35.1M
2023-07-25 4.26 4.40 4.12 4.33 39.5M
2023-07-24 4.48 4.50 4.26 4.26 36.9M
2023-07-21 4.45 4.53 4.38 4.48 30.9M
2023-07-20 4.50 4.68 4.43 4.49 65.3M
2023-07-19 4.57 4.57 4.57 4.57 3.1M
2023-07-18 4.81 4.81 4.81 4.81 4.0M
2023-07-17 5.08 5.13 4.97 5.06 32.7M
2023-07-14 5.18 5.30 4.87 4.92 48.8M
2023-07-13 5.07 5.18 5.06 5.13 15.1M
2023-07-12 5.15 5.22 5.08 5.12 15.3M
2023-07-11 5.10 5.24 5.00 5.11 19.4M
2023-07-10 5.38 5.40 5.16 5.16 30.1M
2023-07-07 5.60 5.66 5.38 5.43 20.8M
2023-07-06 5.65 5.68 5.53 5.60 14.4M
2023-07-05 5.48 5.72 5.40 5.66 26.4M
2023-07-04 5.38 5.52 5.31 5.52 25.7M
2023-07-03 5.28 5.38 5.22 5.26 23.6M
2023-06-30 5.50 5.51 5.28 5.28 39.1M
2023-06-29 5.65 5.75 5.49 5.56 31.1M
2023-06-28 5.51 5.73 5.44 5.73 38.0M
2023-06-27 5.51 5.70 5.42 5.54 33.0M
2023-06-26 5.74 5.90 5.52 5.53 43.8M
2023-06-21 5.97 6.07 5.69 5.81 42.8M
2023-06-20 6.04 6.04 5.86 5.97 29.3M
2023-06-19 5.93 6.03 5.64 5.94 58.4M
2023-06-16 5.58 5.81 5.58 5.81 66.9M
2023-06-15 5.84 6.11 5.53 5.53 96.6M
2023-06-14 5.55 5.82 5.51 5.82 48.4M
2023-06-13 5.33 5.55 5.23 5.54 28.4M
2023-06-12 5.46 5.49 5.15 5.32 39.8M
2023-06-09 5.15 5.47 5.15 5.42 39.4M
2023-06-08 5.53 5.62 5.24 5.24 44.3M
2023-06-07 5.33 5.52 5.31 5.52 40.0M
2023-06-06 5.16 5.36 5.15 5.26 40.2M
2023-06-05 4.82 5.12 4.78 5.11 43.4M
2023-06-02 4.84 4.94 4.82 4.88 19.2M
2023-06-01 4.84 4.95 4.75 4.82 22.9M
2023-05-31 4.95 5.07 4.78 4.86 35.8M
2023-05-30 4.77 4.99 4.77 4.95 30.8M
2023-05-29 4.69 4.99 4.69 4.80 33.4M
2023-05-26 4.55 4.81 4.55 4.77 29.8M
2023-05-25 4.51 4.64 4.42 4.59 36.2M
2023-05-24 4.37 4.59 4.33 4.57 39.5M
2023-05-23 4.33 4.46 4.24 4.37 33.9M
2023-05-22 4.08 4.27 4.08 4.27 25.1M
2023-05-19 4.23 4.34 4.05 4.07 31.6M
2023-05-18 4.07 4.25 4.07 4.22 24.5M
2023-05-17 3.95 4.15 3.93 4.06 31.7M
2023-05-16 4.22 4.24 4.01 4.01 44.2M
2023-05-15 4.32 4.40 4.22 4.22 41.4M
2023-05-12 4.33 4.56 4.30 4.44 32.4M
2023-05-11 4.11 4.53 4.11 4.39 67.4M
2023-05-10 4.33 4.40 4.33 4.33 17.4M
2023-05-09 4.64 4.78 4.56 4.56 26.6M
2023-05-08 5.02 5.06 4.80 4.80 32.5M
2023-05-05 5.02 5.19 4.92 5.05 42.1M
2023-05-04 5.19 5.32 5.05 5.05 42.2M
2023-04-28 5.34 5.45 5.22 5.32 48.1M
2023-04-27 5.45 5.75 5.37 5.37 55.4M
2023-04-26 5.49 5.77 5.30 5.65 59.1M
2023-04-25 5.48 5.59 5.33 5.57 65.9M
2023-04-24 5.13 5.32 5.12 5.32 44.8M
2023-04-21 5.18 5.24 4.92 5.07 65.7M
2023-04-20 4.76 5.06 4.64 5.06 74.4M
2023-04-19 4.91 5.26 4.82 4.82 84.3M
2023-04-18 4.82 5.07 4.79 5.07 48.3M
2023-04-17 4.86 4.95 4.69 4.83 42.7M
2023-04-14 4.66 4.85 4.57 4.82 45.1M
2023-04-13 4.41 4.67 4.41 4.65 39.5M
2023-04-12 4.46 4.57 4.42 4.45 36.0M
2023-04-11 4.23 4.44 4.23 4.44 37.6M
2023-04-10 4.30 4.39 4.21 4.23 32.7M
2023-04-07 4.33 4.48 4.33 4.34 31.9M
2023-04-06 4.30 4.48 4.26 4.35 55.6M
2023-04-04 4.22 4.39 4.17 4.39 60.6M
2023-04-03 4.03 4.20 4.02 4.18 38.8M
2023-03-31 3.90 4.04 3.87 4.03 34.8M
2023-03-30 3.99 4.00 3.83 3.85 35.2M
2023-03-29 3.96 4.08 3.95 3.99 31.2M
2023-03-28 4.00 4.11 3.94 3.96 38.4M
2023-03-27 4.22 4.24 3.98 4.01 60.6M
2023-03-24 4.09 4.22 4.04 4.18 53.7M
2023-03-23 3.98 4.23 3.98 4.07 76.8M
2023-03-22 4.00 4.09 3.94 4.03 67.3M
2023-03-21 3.79 3.93 3.78 3.93 26.0M
2023-03-20 3.78 3.85 3.71 3.74 44.1M
2023-03-17 3.63 3.77 3.62 3.77 48.8M
2023-03-16 3.58 3.65 3.54 3.59 21.6M
2023-03-15 3.61 3.67 3.59 3.61 24.1M
2023-03-14 3.71 3.71 3.56 3.58 50.5M
2023-03-13 3.74 3.84 3.73 3.73 41.5M
2023-03-10 3.84 3.92 3.73 3.73 73.2M
2023-03-09 3.70 3.84 3.62 3.84 83.3M
2023-03-08 3.54 3.69 3.53 3.66 55.9M
2023-03-07 3.59 3.68 3.51 3.51 36.9M
2023-03-06 3.59 3.74 3.58 3.59 45.3M
2023-03-03 3.51 3.60 3.51 3.56 48.4M
2023-03-02 3.51 3.61 3.50 3.61 76.4M
2023-03-01 3.37 3.47 3.36 3.44 26.9M
2023-02-28 3.35 3.48 3.35 3.39 23.7M
2023-02-27 3.37 3.37 3.30 3.31 14.1M
2023-02-24 3.36 3.39 3.35 3.37 13.3M
2023-02-23 3.42 3.42 3.35 3.36 15.8M
2023-02-22 3.40 3.46 3.30 3.43 33.2M
2023-02-21 3.45 3.46 3.40 3.43 20.0M
2023-02-20 3.42 3.46 3.41 3.44 18.5M
2023-02-17 3.48 3.53 3.43 3.43 27.8M
2023-02-16 3.53 3.64 3.48 3.50 45.6M
2023-02-15 3.46 3.56 3.45 3.53 32.4M
2023-02-14 3.48 3.49 3.45 3.47 15.4M
2023-02-13 3.48 3.51 3.45 3.48 18.7M
2023-02-10 3.44 3.55 3.43 3.48 30.8M
2023-02-09 3.39 3.47 3.39 3.44 14.7M
2023-02-08 3.48 3.50 3.40 3.40 16.8M
2023-02-07 3.41 3.51 3.39 3.48 25.4M
2023-02-06 3.40 3.43 3.37 3.42 15.0M
2023-02-03 3.41 3.46 3.40 3.42 20.2M
2023-02-02 3.44 3.46 3.39 3.41 26.9M
2023-02-01 3.47 3.49 3.42 3.46 24.9M
2023-01-31 3.49 3.53 3.45 3.48 20.6M
2023-01-30 3.40 3.54 3.37 3.49 40.1M
2023-01-20 3.36 3.50 3.36 3.48 23.3M
2023-01-19 3.37 3.41 3.36 3.36 22.9M
2023-01-18 3.27 3.42 3.26 3.40 35.1M
2023-01-17 3.25 3.30 3.25 3.26 8.2M
2023-01-16 3.23 3.29 3.21 3.27 12.6M
2023-01-13 3.27 3.27 3.22 3.23 9.6M
2023-01-12 3.28 3.30 3.25 3.26 9.1M
2023-01-11 3.30 3.33 3.27 3.28 10.0M
2023-01-10 3.32 3.37 3.30 3.30 14.1M
2023-01-09 3.25 3.35 3.24 3.32 21.9M
2023-01-06 3.31 3.32 3.25 3.26 14.5M
2023-01-05 3.32 3.35 3.28 3.31 12.4M
2023-01-04 3.30 3.38 3.28 3.33 19.4M
2023-01-03 3.21 3.32 3.21 3.31 16.6M