智慧能源

600869
🏛️ 中国 →
7.78
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
09:30 8.25 8.36 8.17 8.19 9,616.6K
09:35 8.19 8.23 8.18 8.20 3,989.4K
09:40 8.21 8.21 8.12 8.12 4,800.9K
09:45 8.12 8.15 8.10 8.10 3,147.0K
09:50 8.10 8.13 8.06 8.09 3,848.4K
09:55 8.09 8.11 8.07 8.10 2,133.6K
10:00 8.11 8.11 8.05 8.06 2,756.3K
10:05 8.05 8.08 8.02 8.08 2,695.9K
10:10 8.09 8.09 8.05 8.05 1,179.9K
10:15 8.05 8.07 8.02 8.04 1,748.7K
10:20 8.04 8.06 8.03 8.06 1,053.6K
10:25 8.07 8.09 8.05 8.05 799.4K
10:30 8.06 8.07 8.05 8.05 784.3K
10:35 8.05 8.06 8.01 8.01 2,690.1K
10:40 8.01 8.02 7.98 8.01 2,794.1K
10:45 8.01 8.03 8.00 8.03 1,071.1K
10:50 8.04 8.05 8.03 8.03 1,042.1K
10:55 8.02 8.04 8.02 8.03 415.3K
11:00 8.02 8.07 8.02 8.06 884.6K
11:05 8.06 8.07 8.02 8.03 520.8K
11:10 8.03 8.03 8.00 8.00 1,100.4K
11:15 8.01 8.01 7.99 8.00 864.1K
11:20 8.00 8.00 7.96 7.97 2,106.3K
11:25 7.96 7.99 7.96 7.98 720.8K
13:00 7.98 7.99 7.93 7.95 2,076.4K
13:05 7.95 7.95 7.90 7.92 2,035.1K
13:10 7.91 7.93 7.90 7.90 1,359.1K
13:15 7.91 7.91 7.88 7.89 2,870.7K
13:20 7.89 7.93 7.89 7.93 1,392.5K
13:25 7.92 7.97 7.91 7.92 1,104.5K
13:30 7.92 7.93 7.91 7.91 763.2K
13:35 7.91 7.91 7.89 7.90 1,531.5K
13:40 7.89 7.90 7.87 7.89 2,140.8K
13:45 7.88 7.90 7.85 7.90 1,568.6K
13:50 7.89 7.90 7.85 7.85 1,603.2K
13:55 7.86 7.89 7.86 7.87 885.2K
14:00 7.87 7.88 7.86 7.87 841.3K
14:05 7.87 7.88 7.86 7.88 621.5K
14:10 7.88 7.88 7.85 7.86 1,257.1K
14:15 7.86 7.89 7.85 7.88 943.3K
14:20 7.87 7.89 7.86 7.87 647.0K
14:25 7.87 7.87 7.85 7.86 825.4K
14:30 7.85 7.87 7.82 7.83 1,497.7K
14:35 7.83 7.84 7.80 7.81 1,880.2K
14:40 7.82 7.85 7.81 7.84 1,644.6K
14:45 7.84 7.85 7.80 7.80 1,773.6K
14:50 7.80 7.82 7.78 7.78 3,514.9K
14:55 7.79 7.79 7.78 7.79 1,357.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.23 8.37 7.77 7.78 90.2M
2025-09-25 8.10 8.43 8.08 8.27 119.0M
2025-09-24 7.65 8.15 7.52 8.14 136.7M
2025-09-23 7.70 8.02 7.53 7.72 110.8M
2025-09-22 7.68 7.85 7.57 7.67 100.8M
2025-09-19 8.32 8.59 7.76 7.81 198.1M
2025-09-18 7.64 8.18 7.64 8.18 182.5M
2025-09-17 7.25 7.67 7.16 7.44 105.7M
2025-09-16 6.92 7.40 6.80 7.27 102.6M
2025-09-15 7.01 7.08 6.88 6.93 70.0M
2025-09-12 7.18 7.22 7.03 7.06 63.7M
2025-09-11 6.96 7.28 6.82 7.19 91.5M
2025-09-10 7.06 7.19 6.93 6.97 60.7M
2025-09-09 7.12 7.30 7.07 7.10 77.1M
2025-09-08 7.29 7.44 7.10 7.20 102.3M
2025-09-05 6.57 7.28 6.56 7.20 153.8M
2025-09-04 6.81 7.06 6.46 6.63 86.5M
2025-09-03 6.69 6.82 6.56 6.69 62.4M
2025-09-02 6.82 7.05 6.53 6.69 82.1M
2025-09-01 7.00 7.02 6.71 6.74 82.1M
2025-08-29 7.18 7.18 6.91 6.97 93.6M
2025-08-28 6.84 7.12 6.83 7.11 126.3M
2025-08-27 7.01 7.20 6.78 6.81 115.5M
2025-08-26 7.13 7.15 6.86 6.99 152.4M
2025-08-25 6.55 7.13 6.50 7.13 188.6M
2025-08-22 6.44 6.55 6.32 6.48 64.7M
2025-08-21 6.66 6.73 6.42 6.46 77.4M
2025-08-20 6.60 6.92 6.42 6.67 134.9M
2025-08-19 6.17 6.80 6.12 6.58 151.5M
2025-08-18 6.05 6.22 6.03 6.18 58.0M
2025-08-15 5.88 6.08 5.85 6.02 45.0M
2025-08-14 6.08 6.21 5.83 5.88 78.9M
2025-08-13 5.95 6.10 5.94 6.09 42.2M
2025-08-12 6.02 6.04 5.90 5.96 34.2M
2025-08-11 5.88 6.08 5.86 6.04 53.4M
2025-08-08 5.84 5.90 5.83 5.87 22.2M
2025-08-07 5.93 5.96 5.82 5.86 38.8M
2025-08-06 5.90 6.00 5.83 5.96 52.1M
2025-08-05 5.75 5.94 5.74 5.88 53.8M
2025-08-04 5.63 5.82 5.53 5.77 59.3M
2025-08-01 5.70 5.91 5.69 5.74 87.3M
2025-07-31 5.53 5.62 5.50 5.54 39.8M
2025-07-30 5.66 5.67 5.54 5.57 32.9M
2025-07-29 5.56 5.68 5.51 5.66 47.0M
2025-07-28 5.52 5.62 5.49 5.58 40.3M
2025-07-25 5.62 5.63 5.50 5.51 45.9M
2025-07-24 5.58 5.65 5.57 5.63 52.2M
2025-07-23 6.07 6.08 5.57 5.58 100.2M
2025-07-22 5.88 6.02 5.79 5.90 80.8M
2025-07-21 5.77 5.79 5.65 5.72 50.0M
2025-07-18 5.57 5.66 5.55 5.65 36.0M
2025-07-17 5.57 5.62 5.53 5.57 33.2M
2025-07-16 5.60 5.72 5.54 5.59 44.8M
2025-07-15 5.60 5.66 5.52 5.58 51.2M
2025-07-14 5.41 5.62 5.41 5.58 68.9M
2025-07-11 5.49 5.53 5.35 5.43 73.4M
2025-07-10 5.25 5.31 5.24 5.29 33.1M
2025-07-09 5.32 5.42 5.27 5.29 64.9M
2025-07-08 5.21 5.32 5.18 5.30 56.2M
2025-07-07 5.14 5.20 5.10 5.19 33.5M
2025-07-04 5.08 5.23 5.04 5.13 43.1M
2025-07-03 5.07 5.11 5.01 5.10 28.7M
2025-07-02 5.10 5.11 5.04 5.07 35.9M
2025-07-01 5.05 5.06 4.96 5.05 35.7M
2025-06-30 5.12 5.15 5.06 5.08 40.0M
2025-06-27 5.10 5.15 5.01 5.07 47.5M
2025-06-26 5.00 5.02 4.94 4.95 30.7M
2025-06-25 4.92 4.99 4.91 4.97 35.2M
2025-06-24 4.78 4.92 4.75 4.92 39.8M
2025-06-23 4.69 4.85 4.64 4.80 26.0M
2025-06-20 4.77 4.83 4.72 4.73 15.7M
2025-06-19 4.88 4.91 4.75 4.77 27.9M
2025-06-18 4.88 4.93 4.85 4.91 21.2M
2025-06-17 4.91 4.96 4.83 4.90 28.2M
2025-06-16 4.82 4.89 4.81 4.88 23.2M
2025-06-13 4.82 4.88 4.80 4.82 27.4M
2025-06-12 4.91 4.92 4.81 4.85 35.2M
2025-06-11 4.98 5.00 4.90 4.91 37.9M
2025-06-10 5.04 5.09 4.92 4.97 50.6M
2025-06-09 4.97 5.17 4.97 5.06 59.1M
2025-06-06 5.05 5.05 4.93 4.96 36.1M
2025-06-05 5.07 5.13 4.98 5.02 62.3M
2025-06-04 5.04 5.24 5.03 5.07 80.6M
2025-06-03 4.99 5.12 4.92 5.09 87.7M
2025-05-30 5.28 5.33 4.95 5.05 146.2M
2025-05-29 4.72 5.24 4.69 5.24 93.4M
2025-05-28 4.76 4.84 4.72 4.76 37.0M
2025-05-27 4.79 4.82 4.66 4.73 26.7M
2025-05-26 4.73 4.84 4.69 4.78 35.2M
2025-05-23 4.75 4.81 4.66 4.71 27.3M
2025-05-22 4.82 4.88 4.76 4.78 19.9M
2025-05-21 4.95 4.95 4.83 4.86 19.7M
2025-05-20 5.00 5.00 4.90 4.93 21.2M
2025-05-19 4.89 5.02 4.82 4.99 32.8M
2025-05-16 4.84 4.94 4.82 4.89 19.4M
2025-05-15 4.90 4.90 4.82 4.85 15.7M
2025-05-14 4.93 4.98 4.88 4.92 24.8M
2025-05-13 5.03 5.05 4.91 4.95 27.2M
2025-05-12 4.88 4.97 4.88 4.92 31.4M
2025-05-09 5.00 5.09 4.84 4.88 52.8M
2025-05-08 4.90 5.02 4.86 4.92 31.3M
2025-05-07 4.93 4.96 4.84 4.89 34.5M
2025-05-06 4.80 4.89 4.79 4.81 39.4M
2025-04-30 4.60 4.84 4.60 4.79 34.2M
2025-04-29 4.63 4.67 4.54 4.55 21.5M
2025-04-28 4.73 4.84 4.58 4.63 42.7M
2025-04-25 4.70 4.83 4.67 4.72 31.3M
2025-04-24 4.59 4.74 4.54 4.70 31.7M
2025-04-23 4.55 4.65 4.52 4.59 27.7M
2025-04-22 4.36 4.59 4.32 4.54 32.9M
2025-04-21 4.28 4.39 4.24 4.36 15.6M
2025-04-18 4.23 4.29 4.19 4.27 10.9M
2025-04-17 4.22 4.29 4.22 4.25 10.1M
2025-04-16 4.36 4.37 4.22 4.26 14.5M
2025-04-15 4.41 4.41 4.32 4.35 13.6M
2025-04-14 4.35 4.43 4.30 4.39 23.5M
2025-04-11 4.29 4.32 4.23 4.29 18.2M
2025-04-10 4.36 4.41 4.26 4.27 29.8M
2025-04-09 4.21 4.29 3.94 4.26 29.3M
2025-04-08 4.34 4.43 4.19 4.25 34.1M
2025-04-07 4.40 4.58 4.32 4.32 29.2M
2025-04-03 4.84 4.92 4.76 4.80 25.1M
2025-04-02 4.95 5.00 4.90 4.90 17.4M
2025-04-01 4.93 4.96 4.86 4.90 17.0M
2025-03-31 5.00 5.00 4.87 4.88 29.1M
2025-03-28 5.11 5.17 5.03 5.03 35.4M
2025-03-27 5.20 5.23 5.09 5.18 52.1M
2025-03-26 5.10 5.29 5.03 5.27 73.2M
2025-03-25 5.07 5.17 5.02 5.11 44.6M
2025-03-24 5.17 5.19 4.84 5.13 77.5M
2025-03-21 5.00 5.33 4.94 5.07 93.0M
2025-03-20 5.05 5.11 5.01 5.04 41.1M
2025-03-19 5.06 5.08 4.95 4.99 31.5M
2025-03-18 5.08 5.10 5.01 5.08 34.9M
2025-03-17 5.21 5.24 5.06 5.09 45.5M
2025-03-14 5.17 5.28 5.06 5.18 65.1M
2025-03-13 5.02 5.55 5.02 5.23 121.1M
2025-03-12 4.87 5.19 4.87 5.05 78.1M
2025-03-11 4.87 4.90 4.80 4.86 26.6M
2025-03-10 4.93 5.06 4.87 4.89 37.0M
2025-03-07 4.93 4.97 4.85 4.89 42.7M
2025-03-06 4.83 4.97 4.77 4.94 55.7M
2025-03-05 4.76 4.92 4.73 4.83 41.0M
2025-03-04 4.75 4.88 4.73 4.79 49.9M
2025-03-03 5.00 5.13 4.73 4.74 112.4M
2025-02-28 4.83 5.03 4.74 4.99 102.0M
2025-02-27 4.83 4.92 4.72 4.83 43.8M
2025-02-26 4.73 4.84 4.70 4.82 45.0M
2025-02-25 4.73 4.81 4.63 4.72 39.9M
2025-02-24 4.80 4.87 4.71 4.78 88.3M
2025-02-21 4.44 4.86 4.42 4.86 88.6M
2025-02-20 4.48 4.49 4.41 4.42 24.8M
2025-02-19 4.43 4.54 4.40 4.48 21.1M
2025-02-18 4.55 4.57 4.40 4.43 27.5M
2025-02-17 4.54 4.58 4.48 4.54 28.8M
2025-02-14 4.62 4.73 4.53 4.56 28.6M
2025-02-13 4.63 4.74 4.55 4.64 37.3M
2025-02-12 4.55 4.72 4.53 4.65 36.1M
2025-02-11 4.57 4.59 4.50 4.56 24.0M
2025-02-10 4.60 4.65 4.55 4.59 29.0M
2025-02-07 4.60 4.68 4.54 4.58 36.6M
2025-02-06 4.63 4.65 4.53 4.60 24.7M
2025-02-05 4.50 4.65 4.45 4.57 32.4M
2025-01-27 4.83 4.85 4.55 4.68 44.5M
2025-01-24 4.71 4.82 4.71 4.78 34.3M
2025-01-23 4.82 4.88 4.73 4.73 34.6M
2025-01-22 4.88 4.93 4.71 4.79 45.4M
2025-01-21 4.99 5.06 4.87 4.91 74.2M
2025-01-20 4.50 4.93 4.50 4.93 54.7M
2025-01-17 4.39 4.50 4.35 4.48 16.8M
2025-01-16 4.37 4.52 4.34 4.40 19.3M
2025-01-15 4.35 4.43 4.24 4.36 23.0M
2025-01-14 4.22 4.36 4.19 4.35 23.5M
2025-01-13 4.27 4.27 4.15 4.21 21.0M
2025-01-10 4.38 4.45 4.28 4.28 20.5M
2025-01-09 4.40 4.52 4.40 4.40 19.8M
2025-01-08 4.56 4.57 4.30 4.45 35.4M
2025-01-07 4.43 4.62 4.40 4.59 28.2M
2025-01-06 4.47 4.56 4.37 4.44 23.7M
2025-01-03 4.63 4.66 4.44 4.47 26.9M
2025-01-02 4.74 4.82 4.54 4.58 38.8M