凤竹纺织

600493
🏛️ 中国 →
6.53
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 6.07 6.13 6.01 6.10 3.5M
2021-12-30 6.05 6.22 6.01 6.05 5.5M
2021-12-29 5.95 6.14 5.86 6.09 5.1M
2021-12-28 5.87 5.97 5.85 5.95 3.2M
2021-12-27 5.88 5.95 5.81 5.85 3.9M
2021-12-24 6.12 6.14 5.82 5.83 6.0M
2021-12-23 6.20 6.20 6.02 6.05 5.2M
2021-12-22 6.27 6.36 6.15 6.16 7.8M
2021-12-21 6.05 6.31 6.01 6.25 11.6M
2021-12-20 6.04 6.24 5.92 6.04 7.6M
2021-12-17 5.93 6.12 5.86 6.07 8.4M
2021-12-16 5.80 5.94 5.78 5.94 5.4M
2021-12-15 5.78 5.80 5.72 5.80 3.0M
2021-12-14 5.75 5.83 5.71 5.76 3.6M
2021-12-13 5.88 5.88 5.71 5.78 6.6M
2021-12-10 5.68 6.08 5.67 5.94 11.3M
2021-12-09 5.75 5.79 5.70 5.71 5.1M
2021-12-08 5.76 5.80 5.65 5.75 4.3M
2021-12-07 5.84 5.89 5.71 5.74 5.3M
2021-12-06 5.96 5.99 5.81 5.82 6.8M
2021-12-03 6.05 6.08 5.97 5.97 7.7M
2021-12-02 6.30 6.35 6.06 6.09 14.7M
2021-12-01 5.75 6.38 5.71 6.38 11.7M
2021-11-30 6.07 6.07 5.77 5.80 9.5M
2021-11-29 5.75 6.06 5.58 6.06 11.6M
2021-11-26 5.89 5.94 5.79 5.86 4.8M
2021-11-25 5.79 6.05 5.74 5.94 11.9M
2021-11-24 5.65 5.84 5.52 5.83 8.6M
2021-11-23 5.58 5.67 5.55 5.63 4.3M
2021-11-22 5.66 5.74 5.55 5.59 6.3M
2021-11-19 5.61 5.74 5.54 5.64 5.0M
2021-11-18 5.68 5.83 5.58 5.61 7.8M
2021-11-17 5.63 5.72 5.55 5.69 8.8M
2021-11-16 5.88 5.88 5.59 5.65 11.3M
2021-11-15 5.75 5.89 5.60 5.88 8.4M
2021-11-12 5.72 5.82 5.62 5.73 6.3M
2021-11-11 5.78 5.87 5.71 5.71 7.9M
2021-11-10 5.70 5.95 5.64 5.85 8.3M
2021-11-09 5.75 5.90 5.64 5.71 8.9M
2021-11-08 5.95 5.95 5.70 5.73 10.8M
2021-11-05 5.67 6.18 5.58 6.00 19.3M
2021-11-04 5.67 5.75 5.53 5.70 8.9M
2021-11-03 5.79 5.81 5.54 5.65 10.5M
2021-11-02 5.85 6.02 5.66 5.82 21.6M
2021-11-01 5.30 5.78 5.25 5.78 19.7M
2021-10-29 4.89 5.27 4.89 5.25 7.3M
2021-10-28 4.95 5.00 4.85 4.89 3.1M
2021-10-27 5.08 5.13 4.96 5.01 3.2M
2021-10-26 5.13 5.14 5.03 5.10 4.2M
2021-10-25 5.21 5.21 5.06 5.09 4.7M
2021-10-22 5.30 5.35 5.15 5.23 4.7M
2021-10-21 5.35 5.39 5.26 5.26 4.0M
2021-10-20 5.42 5.44 5.29 5.38 4.7M
2021-10-19 5.37 5.47 5.31 5.43 8.0M
2021-10-18 5.10 5.44 5.07 5.37 11.1M
2021-10-15 5.14 5.16 5.04 5.10 3.3M
2021-10-14 5.09 5.19 5.01 5.12 3.8M
2021-10-13 5.30 5.32 4.98 5.08 6.4M
2021-10-12 5.14 5.31 5.10 5.29 5.6M
2021-10-11 5.22 5.35 5.09 5.18 6.1M
2021-10-08 4.96 5.26 4.93 5.22 7.9M
2021-09-30 4.95 4.95 4.86 4.88 4.0M
2021-09-29 5.04 5.08 4.85 4.93 4.2M
2021-09-28 5.07 5.09 4.96 5.04 2.2M
2021-09-27 5.24 5.28 4.97 5.01 3.8M
2021-09-24 5.35 5.37 5.21 5.24 2.5M
2021-09-23 5.34 5.42 5.29 5.37 3.0M
2021-09-22 5.24 5.33 5.22 5.31 2.3M
2021-09-17 5.36 5.37 5.21 5.25 4.0M
2021-09-16 5.33 5.49 5.33 5.36 3.6M
2021-09-15 5.30 5.42 5.23 5.39 2.8M
2021-09-14 5.40 5.40 5.25 5.31 4.0M
2021-09-13 5.32 5.43 5.19 5.40 5.1M
2021-09-10 5.32 5.45 5.23 5.27 6.7M
2021-09-09 5.25 5.35 5.21 5.29 3.0M
2021-09-08 5.12 5.28 5.08 5.25 6.4M
2021-09-07 5.08 5.15 5.05 5.12 3.0M
2021-09-06 5.08 5.12 4.99 5.08 3.0M
2021-09-03 5.06 5.14 5.04 5.08 3.1M
2021-09-02 4.95 5.08 4.94 5.06 3.8M
2021-09-01 4.97 5.01 4.92 4.96 3.8M
2021-08-31 4.82 5.03 4.81 5.02 6.5M
2021-08-30 4.89 4.94 4.81 4.83 4.8M
2021-08-27 4.80 4.80 4.74 4.76 1.5M
2021-08-26 4.81 4.83 4.78 4.80 1.5M
2021-08-25 4.70 4.84 4.69 4.80 2.8M
2021-08-24 4.69 4.76 4.68 4.73 1.8M
2021-08-23 4.57 4.69 4.57 4.68 1.9M
2021-08-20 4.64 4.66 4.51 4.57 2.1M
2021-08-19 4.66 4.68 4.63 4.63 1.0M
2021-08-18 4.66 4.71 4.60 4.66 2.0M
2021-08-17 4.71 4.72 4.60 4.63 2.0M
2021-08-16 4.68 4.73 4.66 4.71 1.4M
2021-08-13 4.75 4.75 4.67 4.70 1.2M
2021-08-12 4.73 4.73 4.66 4.70 1.2M
2021-08-11 4.69 4.74 4.66 4.70 1.4M
2021-08-10 4.61 4.72 4.60 4.71 2.0M
2021-08-09 4.56 4.65 4.54 4.62 2.0M
2021-08-06 4.55 4.55 4.50 4.55 1.0M
2021-08-05 4.58 4.59 4.51 4.55 1.7M
2021-08-04 4.54 4.59 4.53 4.57 1.7M
2021-08-03 4.57 4.60 4.50 4.57 2.7M
2021-08-02 4.52 4.59 4.48 4.57 2.2M
2021-07-30 4.49 4.52 4.43 4.50 1.5M
2021-07-29 4.51 4.54 4.48 4.49 2.3M
2021-07-28 4.60 4.60 4.41 4.46 2.6M
2021-07-27 4.65 4.75 4.58 4.58 3.3M
2021-07-26 4.86 4.94 4.72 4.74 4.2M
2021-07-23 4.79 4.79 4.69 4.70 1.4M
2021-07-22 4.81 4.82 4.74 4.78 1.4M
2021-07-21 4.74 4.80 4.74 4.80 0.9M
2021-07-20 4.75 4.76 4.69 4.75 0.9M
2021-07-19 4.80 4.80 4.72 4.75 1.9M
2021-07-16 4.80 4.87 4.76 4.80 1.9M
2021-07-15 4.95 4.95 4.79 4.84 3.6M
2021-07-14 4.98 5.03 4.93 4.96 2.2M
2021-07-13 4.99 5.06 4.96 5.01 3.1M
2021-07-12 4.98 5.03 4.95 4.98 3.0M
2021-07-09 4.94 4.99 4.90 4.98 1.6M
2021-07-08 5.05 5.05 4.93 4.95 1.7M
2021-07-07 5.00 5.05 4.97 5.00 1.8M
2021-07-06 4.96 5.00 4.95 5.00 1.7M
2021-07-05 4.95 4.97 4.91 4.97 1.8M
2021-07-02 4.85 4.94 4.82 4.93 1.7M
2021-07-01 4.92 4.95 4.86 4.87 1.9M
2021-06-30 4.85 4.93 4.84 4.90 1.5M
2021-06-29 4.91 4.93 4.85 4.85 1.8M
2021-06-28 4.92 4.93 4.88 4.92 1.7M
2021-06-25 4.92 4.94 4.87 4.91 2.1M
2021-06-24 4.96 4.99 4.92 4.93 1.9M
2021-06-23 5.00 5.04 4.96 4.98 1.9M
2021-06-22 4.96 5.05 4.94 5.00 2.6M
2021-06-21 4.94 4.99 4.91 4.94 2.1M
2021-06-18 4.88 4.94 4.82 4.92 2.0M
2021-06-17 4.94 4.98 4.85 4.88 3.0M
2021-06-16 4.99 5.04 4.94 4.96 2.3M
2021-06-15 5.07 5.10 4.98 5.01 4.7M
2021-06-11 4.99 5.19 4.97 5.11 7.8M
2021-06-10 5.01 5.07 4.98 4.99 2.9M
2021-06-09 5.05 5.13 5.01 5.05 3.2M
2021-06-08 5.00 5.08 4.94 5.07 5.6M
2021-06-07 4.98 5.10 4.98 5.02 3.5M
2021-06-04 4.93 5.21 4.93 5.02 6.9M
2021-06-03 5.15 5.15 4.80 4.97 5.5M
2021-06-02 5.13 5.22 5.05 5.07 7.4M
2021-06-01 5.01 5.28 5.01 5.16 11.0M
2021-05-31 4.82 5.40 4.46 5.17 18.5M
2021-05-28 4.84 5.28 4.82 4.96 14.1M
2021-05-27 4.84 4.87 4.80 4.80 2.4M
2021-05-26 4.74 4.86 4.72 4.84 3.2M
2021-05-25 4.77 4.78 4.70 4.74 1.7M
2021-05-24 4.74 4.77 4.70 4.77 1.2M
2021-05-21 4.67 4.72 4.65 4.71 1.6M
2021-05-20 4.78 4.78 4.65 4.66 3.6M
2021-05-19 4.76 4.81 4.76 4.78 1.5M
2021-05-18 4.78 4.83 4.77 4.82 1.3M
2021-05-17 4.88 4.89 4.77 4.81 2.1M
2021-05-14 4.89 4.95 4.88 4.92 1.9M
2021-05-13 4.85 4.93 4.84 4.88 2.0M
2021-05-12 4.82 4.89 4.77 4.87 1.7M
2021-05-11 4.73 4.84 4.71 4.82 2.3M
2021-05-10 4.81 4.81 4.72 4.77 2.4M
2021-05-07 4.81 4.82 4.76 4.78 2.2M
2021-05-06 4.70 4.83 4.61 4.82 3.3M
2021-04-30 4.95 4.97 4.70 4.73 5.7M
2021-04-29 4.98 5.08 4.98 5.02 2.7M
2021-04-28 5.09 5.14 4.96 4.98 6.1M
2021-04-27 4.79 5.16 4.79 5.15 9.3M
2021-04-26 4.89 4.89 4.80 4.80 1.9M
2021-04-23 4.98 5.02 4.85 4.85 2.8M
2021-04-22 5.01 5.08 4.97 4.97 2.5M
2021-04-21 5.14 5.14 5.01 5.04 4.3M
2021-04-20 5.14 5.19 5.00 5.19 6.5M
2021-04-19 5.13 5.19 5.09 5.14 3.1M
2021-04-16 5.08 5.13 5.00 5.11 3.0M
2021-04-15 4.96 5.09 4.96 5.04 3.8M
2021-04-14 4.88 4.99 4.88 4.96 2.2M
2021-04-13 4.90 5.00 4.90 4.91 1.8M
2021-04-12 4.98 4.98 4.91 4.93 1.6M
2021-04-09 4.92 4.97 4.90 4.95 1.4M
2021-04-08 4.99 5.01 4.89 4.91 2.6M
2021-04-07 4.96 4.99 4.90 4.99 2.3M
2021-04-06 4.99 5.00 4.91 4.97 2.3M
2021-04-02 4.93 4.94 4.83 4.92 2.4M
2021-04-01 4.87 4.93 4.81 4.90 3.3M
2021-03-31 4.71 4.95 4.71 4.86 4.7M
2021-03-30 4.80 4.83 4.68 4.71 3.3M
2021-03-29 4.91 4.91 4.80 4.83 3.4M
2021-03-26 4.73 4.94 4.70 4.92 6.2M
2021-03-25 4.76 4.93 4.71 4.72 3.5M
2021-03-24 4.68 4.77 4.68 4.73 1.2M
2021-03-23 4.84 4.84 4.68 4.72 1.8M
2021-03-22 4.74 4.82 4.73 4.81 1.4M
2021-03-19 4.73 4.83 4.73 4.74 1.5M
2021-03-18 4.74 4.81 4.73 4.78 1.5M
2021-03-17 4.79 4.81 4.74 4.78 1.0M
2021-03-16 4.70 4.79 4.70 4.77 1.8M
2021-03-15 4.69 4.75 4.65 4.69 1.2M
2021-03-12 4.71 4.71 4.60 4.70 1.2M
2021-03-11 4.55 4.67 4.53 4.66 1.3M
2021-03-10 4.62 4.69 4.54 4.55 1.4M
2021-03-09 4.73 4.82 4.58 4.67 1.9M
2021-03-08 4.73 4.85 4.71 4.72 2.5M
2021-03-05 4.65 4.74 4.64 4.73 1.4M
2021-03-04 4.64 4.68 4.62 4.67 1.4M
2021-03-03 4.56 4.64 4.55 4.64 1.1M
2021-03-02 4.65 4.66 4.54 4.57 1.2M
2021-03-01 4.57 4.73 4.57 4.65 1.6M
2021-02-26 4.51 4.64 4.45 4.60 2.0M
2021-02-25 4.69 4.70 4.52 4.52 1.6M
2021-02-24 4.61 4.70 4.60 4.63 1.2M
2021-02-23 4.65 4.72 4.61 4.61 1.2M
2021-02-22 4.53 4.79 4.53 4.65 3.4M
2021-02-19 4.45 4.58 4.41 4.54 1.7M
2021-02-18 4.33 4.45 4.32 4.44 1.9M
2021-02-10 4.20 4.30 4.20 4.27 1.1M
2021-02-09 4.16 4.23 4.14 4.20 1.0M
2021-02-08 4.15 4.19 4.07 4.14 1.4M
2021-02-05 4.27 4.33 4.14 4.15 1.8M
2021-02-04 4.34 4.39 4.22 4.26 1.7M
2021-02-03 4.39 4.40 4.34 4.34 1.4M
2021-02-02 4.41 4.45 4.37 4.41 0.9M
2021-02-01 4.41 4.47 4.36 4.41 1.4M
2021-01-29 4.49 4.49 4.36 4.39 1.8M
2021-01-28 4.45 4.53 4.41 4.48 1.1M
2021-01-27 4.46 4.54 4.36 4.47 1.2M
2021-01-26 4.50 4.50 4.37 4.46 1.4M
2021-01-25 4.60 4.61 4.40 4.49 2.2M
2021-01-22 4.68 4.78 4.59 4.60 2.9M
2021-01-21 4.67 4.72 4.63 4.68 1.7M
2021-01-20 4.71 4.71 4.63 4.68 1.7M
2021-01-19 4.69 4.75 4.66 4.71 2.6M
2021-01-18 4.63 4.72 4.61 4.69 1.4M
2021-01-15 4.48 4.64 4.48 4.63 1.5M
2021-01-14 4.45 4.56 4.42 4.51 1.4M
2021-01-13 4.53 4.54 4.41 4.45 2.7M
2021-01-12 4.53 4.62 4.47 4.57 1.9M
2021-01-11 4.69 4.69 4.51 4.53 2.4M
2021-01-08 4.75 4.80 4.55 4.73 2.2M
2021-01-07 4.99 4.99 4.73 4.76 3.7M
2021-01-06 4.98 5.02 4.92 4.96 2.0M
2021-01-05 5.03 5.03 4.98 5.01 1.9M
2021-01-04 5.05 5.09 5.02 5.06 2.1M