敦煌种业

600354
🏛️ 中国 →
6.20
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 6.72 6.73 6.57 6.59 21.7M
2021-12-30 6.59 6.81 6.52 6.65 31.6M
2021-12-29 6.60 6.72 6.48 6.52 32.1M
2021-12-28 6.76 6.89 6.66 6.70 33.5M
2021-12-27 6.96 7.04 6.56 6.70 45.2M
2021-12-24 7.05 7.18 6.85 6.92 45.4M
2021-12-23 6.88 7.10 6.85 7.08 54.0M
2021-12-22 6.75 7.15 6.72 6.92 52.4M
2021-12-21 6.62 6.87 6.53 6.83 52.2M
2021-12-20 6.71 6.93 6.61 6.73 66.8M
2021-12-17 6.44 6.92 6.43 6.72 85.5M
2021-12-16 6.20 6.84 6.18 6.59 81.3M
2021-12-15 6.30 6.32 6.19 6.22 10.8M
2021-12-14 6.18 6.31 6.14 6.26 15.2M
2021-12-13 6.35 6.38 6.18 6.22 17.3M
2021-12-10 6.10 6.30 6.07 6.28 22.7M
2021-12-09 6.11 6.27 6.11 6.21 17.4M
2021-12-08 6.07 6.18 6.04 6.13 12.5M
2021-12-07 6.03 6.14 6.03 6.07 10.6M
2021-12-06 6.11 6.12 6.04 6.05 8.0M
2021-12-03 6.05 6.10 6.02 6.09 11.4M
2021-12-02 6.07 6.09 6.01 6.04 10.1M
2021-12-01 6.05 6.07 5.99 6.05 12.3M
2021-11-30 6.03 6.14 6.03 6.07 11.8M
2021-11-29 5.91 6.13 5.90 6.05 16.4M
2021-11-26 6.25 6.28 6.08 6.09 21.9M
2021-11-25 6.24 6.34 6.24 6.30 14.9M
2021-11-24 6.33 6.36 6.24 6.27 16.9M
2021-11-23 6.45 6.46 6.31 6.37 18.0M
2021-11-22 6.34 6.43 6.24 6.42 21.1M
2021-11-19 6.29 6.39 6.26 6.35 16.2M
2021-11-18 6.40 6.54 6.33 6.34 24.7M
2021-11-17 6.39 6.43 6.22 6.42 24.4M
2021-11-16 6.34 6.53 6.32 6.37 27.7M
2021-11-15 6.78 6.89 6.30 6.39 54.1M
2021-11-12 6.66 6.95 6.61 6.84 51.5M
2021-11-11 6.82 6.82 6.59 6.65 32.4M
2021-11-10 6.64 7.00 6.48 6.70 60.4M
2021-11-09 6.25 6.77 6.21 6.60 60.2M
2021-11-08 6.24 6.30 6.16 6.25 14.0M
2021-11-05 6.45 6.51 6.22 6.24 28.0M
2021-11-04 6.44 6.55 6.36 6.49 28.0M
2021-11-03 6.49 6.63 6.36 6.43 33.0M
2021-11-02 6.35 6.58 6.31 6.55 42.1M
2021-11-01 6.19 6.49 6.18 6.36 28.2M
2021-10-29 6.25 6.36 6.16 6.22 20.3M
2021-10-28 6.40 6.40 6.16 6.26 28.9M
2021-10-27 6.15 6.75 6.13 6.58 42.7M
2021-10-26 6.27 6.44 6.17 6.20 23.3M
2021-10-25 6.24 6.43 6.23 6.30 22.1M
2021-10-22 6.61 6.78 6.35 6.35 35.2M
2021-10-21 6.60 6.70 6.43 6.67 33.6M
2021-10-20 6.72 6.77 6.58 6.61 39.3M
2021-10-19 6.85 6.96 6.66 6.73 59.4M
2021-10-18 6.32 7.04 6.24 7.01 90.2M
2021-10-15 6.69 7.14 6.62 6.66 99.5M
2021-10-14 6.22 6.54 6.01 6.49 31.4M
2021-10-13 6.73 6.74 6.13 6.22 50.6M
2021-10-12 6.66 6.83 6.40 6.81 57.8M
2021-10-11 6.45 6.93 6.35 6.70 75.0M
2021-10-08 6.05 6.52 5.98 6.52 52.1M
2021-09-30 5.79 5.99 5.78 5.93 14.9M
2021-09-29 5.97 6.10 5.73 5.74 18.0M
2021-09-28 6.00 6.09 5.81 6.00 19.6M
2021-09-27 6.25 6.39 5.97 6.00 28.1M
2021-09-24 6.80 6.81 6.36 6.40 34.0M
2021-09-23 6.47 6.74 6.43 6.73 40.2M
2021-09-22 6.45 6.54 6.35 6.45 22.1M
2021-09-17 6.55 6.72 6.31 6.62 40.1M
2021-09-16 6.40 6.75 6.36 6.59 52.1M
2021-09-15 6.22 6.49 6.21 6.46 28.1M
2021-09-14 6.50 6.56 6.25 6.26 33.5M
2021-09-13 6.43 6.58 6.38 6.52 38.0M
2021-09-10 6.50 6.69 6.35 6.48 61.8M
2021-09-09 6.48 6.91 6.45 6.70 97.7M
2021-09-08 5.89 6.32 5.84 6.28 52.7M
2021-09-07 5.81 5.88 5.76 5.87 18.1M
2021-09-06 5.85 5.86 5.68 5.83 22.3M
2021-09-03 5.57 5.95 5.56 5.86 36.7M
2021-09-02 5.60 5.64 5.52 5.63 16.1M
2021-09-01 5.56 5.64 5.50 5.60 14.9M
2021-08-31 5.70 5.73 5.47 5.61 21.8M
2021-08-30 5.70 5.80 5.65 5.73 19.6M
2021-08-27 5.75 5.79 5.61 5.66 17.5M
2021-08-26 5.95 5.96 5.78 5.79 24.2M
2021-08-25 5.89 6.05 5.81 6.00 26.9M
2021-08-24 5.87 5.94 5.76 5.89 23.7M
2021-08-23 5.75 5.92 5.75 5.87 15.6M
2021-08-20 5.78 5.90 5.74 5.82 16.6M
2021-08-19 5.98 5.98 5.78 5.85 22.5M
2021-08-18 6.10 6.18 5.91 5.99 26.9M
2021-08-17 6.38 6.39 6.08 6.11 33.6M
2021-08-16 6.67 6.78 6.44 6.45 40.1M
2021-08-13 6.65 6.85 6.56 6.72 46.3M
2021-08-12 6.81 6.95 6.61 6.64 50.8M
2021-08-11 6.52 7.04 6.43 6.95 52.7M
2021-08-10 6.42 6.58 6.39 6.53 27.5M
2021-08-09 6.62 6.79 6.44 6.46 37.6M
2021-08-06 6.80 6.80 6.60 6.66 43.5M
2021-08-05 6.75 7.10 6.68 6.94 63.3M
2021-08-04 6.85 6.98 6.68 6.83 50.1M
2021-08-03 6.78 7.24 6.70 6.98 56.3M
2021-08-02 6.68 6.97 6.55 6.84 41.4M
2021-07-30 6.71 6.89 6.58 6.78 52.5M
2021-07-29 6.12 6.67 6.12 6.67 64.3M
2021-07-28 6.49 6.49 6.01 6.06 49.3M
2021-07-27 7.25 7.39 6.61 6.64 59.9M
2021-07-26 7.71 7.93 7.20 7.34 56.2M
2021-07-23 7.73 7.94 7.62 7.82 51.3M
2021-07-22 7.70 7.78 7.56 7.70 35.7M
2021-07-21 7.80 7.86 7.61 7.77 41.4M
2021-07-20 7.87 7.94 7.67 7.75 53.2M
2021-07-19 7.55 8.20 7.43 8.02 76.3M
2021-07-16 7.48 7.78 7.24 7.65 54.1M
2021-07-15 7.51 7.96 7.40 7.60 55.2M
2021-07-14 7.33 7.74 7.23 7.51 60.3M
2021-07-13 6.95 7.80 6.80 7.49 72.6M
2021-07-12 7.45 7.45 7.01 7.09 72.7M
2021-07-09 7.04 7.16 6.81 6.98 47.4M
2021-07-08 7.00 7.39 6.87 7.03 68.5M
2021-07-07 7.10 7.28 6.81 7.15 82.5M
2021-07-06 6.50 7.18 6.37 7.18 85.7M
2021-07-05 6.11 6.75 6.03 6.53 64.7M
2021-07-02 5.86 6.49 5.83 6.30 68.7M
2021-07-01 6.25 6.28 5.88 5.90 26.4M
2021-06-30 6.09 6.19 5.91 6.18 33.5M
2021-06-29 6.10 6.45 6.04 6.20 35.6M
2021-06-28 6.09 6.24 6.05 6.15 29.3M
2021-06-25 6.17 6.26 6.03 6.05 36.0M
2021-06-24 6.41 6.49 6.17 6.23 54.0M
2021-06-23 6.32 6.97 6.10 6.66 90.8M
2021-06-22 5.80 6.34 5.72 6.34 65.2M
2021-06-21 5.67 5.90 5.59 5.76 40.0M
2021-06-18 5.40 5.80 5.22 5.67 43.6M
2021-06-17 5.36 5.62 5.36 5.44 26.3M
2021-06-16 5.25 5.79 5.22 5.56 42.8M
2021-06-15 5.18 5.44 5.13 5.33 23.1M
2021-06-11 5.53 5.80 5.25 5.29 42.8M
2021-06-10 5.60 5.63 5.44 5.60 29.4M
2021-06-09 5.65 5.86 5.54 5.58 43.0M
2021-06-08 5.48 5.90 5.40 5.76 57.7M
2021-06-07 5.62 5.68 5.38 5.51 64.8M
2021-06-04 5.71 6.13 5.63 5.98 91.1M
2021-06-03 5.48 6.00 5.43 5.57 78.0M
2021-06-02 5.35 5.69 5.05 5.69 92.3M
2021-06-01 4.66 5.17 4.63 5.17 19.4M
2021-05-31 4.61 4.76 4.53 4.70 18.5M
2021-05-28 4.68 4.70 4.60 4.64 14.0M
2021-05-27 4.74 4.78 4.64 4.67 18.3M
2021-05-26 4.73 4.87 4.65 4.74 22.8M
2021-05-25 4.77 4.97 4.71 4.79 35.3M
2021-05-24 5.21 5.39 4.86 4.88 64.8M
2021-05-21 4.48 4.90 4.46 4.90 13.7M
2021-05-20 4.61 4.65 4.41 4.45 24.6M
2021-05-19 4.72 4.95 4.60 4.70 46.2M
2021-05-17 4.75 4.77 4.51 4.70 16.5M
2021-05-14 4.63 4.75 4.63 4.75 13.1M
2021-05-13 4.60 4.75 4.58 4.61 13.2M
2021-05-12 4.49 4.68 4.48 4.62 12.5M
2021-05-11 4.45 4.52 4.42 4.51 9.5M
2021-05-10 4.46 4.48 4.41 4.45 7.5M
2021-05-07 4.44 4.49 4.43 4.48 8.4M
2021-05-06 4.41 4.50 4.38 4.43 8.1M
2021-04-30 4.32 4.38 4.27 4.37 6.6M
2021-04-29 4.35 4.42 4.30 4.31 10.3M
2021-04-28 4.23 4.34 4.23 4.29 7.5M
2021-04-27 4.39 4.44 4.17 4.22 11.5M
2021-04-26 4.36 4.43 4.35 4.38 6.6M
2021-04-23 4.43 4.49 4.35 4.39 8.5M
2021-04-22 4.40 4.45 4.38 4.42 7.6M
2021-04-21 4.29 4.48 4.28 4.41 11.2M
2021-04-20 4.32 4.36 4.26 4.29 8.8M
2021-04-19 4.22 4.38 4.21 4.30 7.0M
2021-04-16 4.16 4.27 4.14 4.24 7.2M
2021-04-15 4.13 4.18 4.12 4.14 3.8M
2021-04-14 4.18 4.19 4.10 4.14 7.8M
2021-04-13 4.13 4.22 4.09 4.20 11.2M
2021-04-12 4.13 4.17 4.09 4.11 6.0M
2021-04-09 4.08 4.17 4.08 4.13 5.4M
2021-04-08 4.11 4.12 4.07 4.08 4.0M
2021-04-07 4.12 4.17 4.09 4.11 3.7M
2021-04-06 4.06 4.14 4.03 4.13 7.2M
2021-04-02 3.98 4.12 3.96 4.08 7.4M
2021-04-01 3.99 4.04 3.97 3.98 3.9M
2021-03-31 3.94 3.99 3.92 3.95 2.9M
2021-03-30 4.05 4.06 3.92 3.94 6.3M
2021-03-29 4.07 4.08 4.03 4.05 4.6M
2021-03-26 4.04 4.10 4.01 4.07 6.3M
2021-03-25 4.03 4.12 4.03 4.05 7.6M
2021-03-24 4.01 4.03 3.97 4.00 5.4M
2021-03-23 4.05 4.09 4.01 4.01 6.3M
2021-03-22 4.03 4.08 4.01 4.07 5.1M
2021-03-19 3.99 4.03 3.94 4.00 5.3M
2021-03-18 4.04 4.04 3.98 4.00 6.5M
2021-03-17 3.93 4.10 3.92 4.08 8.7M
2021-03-16 3.89 3.96 3.88 3.95 5.6M
2021-03-15 3.90 3.90 3.84 3.89 4.3M
2021-03-12 3.95 3.95 3.85 3.90 5.5M
2021-03-11 3.92 3.96 3.85 3.96 4.6M
2021-03-10 3.90 3.94 3.90 3.92 4.3M
2021-03-09 4.03 4.07 3.87 3.89 11.3M
2021-03-08 4.15 4.17 4.06 4.07 7.2M
2021-03-05 4.04 4.18 4.03 4.16 8.9M
2021-03-04 4.18 4.23 4.08 4.11 8.6M
2021-03-03 4.17 4.23 4.16 4.21 7.6M
2021-03-02 4.21 4.23 4.13 4.16 7.6M
2021-03-01 4.12 4.27 4.11 4.25 9.0M
2021-02-26 4.09 4.21 4.07 4.14 13.2M
2021-02-25 4.15 4.23 4.07 4.15 19.2M
2021-02-24 4.24 4.24 4.24 4.24 2.2M
2021-02-23 4.46 4.46 4.46 4.46 2.2M
2021-02-22 4.63 4.82 4.54 4.69 15.4M
2021-02-19 4.38 4.63 4.38 4.59 8.9M
2021-02-18 4.38 4.46 4.34 4.41 9.0M
2021-02-10 4.13 4.34 4.12 4.34 8.5M
2021-02-09 4.00 4.15 3.94 4.13 5.8M
2021-02-08 3.99 4.04 3.89 4.01 6.1M
2021-02-05 4.28 4.33 4.06 4.06 11.0M
2021-02-04 4.32 4.40 4.23 4.27 5.3M
2021-02-03 4.26 4.46 4.23 4.35 6.8M
2021-02-02 4.25 4.33 4.20 4.27 5.4M
2021-02-01 4.43 4.51 4.23 4.27 8.4M
2021-01-29 4.51 4.56 4.44 4.44 11.9M
2021-01-28 4.69 4.82 4.65 4.67 7.9M
2021-01-27 4.58 4.79 4.56 4.76 8.0M
2021-01-26 4.58 4.70 4.52 4.63 6.9M
2021-01-25 4.72 4.80 4.56 4.66 15.9M
2021-01-22 4.79 4.86 4.77 4.80 6.4M
2021-01-21 4.77 4.86 4.68 4.81 7.0M
2021-01-20 4.74 4.87 4.68 4.79 6.1M
2021-01-19 4.87 4.88 4.70 4.74 9.7M
2021-01-18 4.73 4.91 4.68 4.87 12.1M
2021-01-15 4.50 4.69 4.49 4.69 10.4M
2021-01-14 4.54 4.54 4.36 4.47 11.6M
2021-01-13 4.81 4.83 4.57 4.57 17.4M
2021-01-12 4.93 5.07 4.71 4.81 23.5M
2021-01-11 5.02 5.13 4.91 4.96 17.6M
2021-01-08 4.96 5.16 4.82 5.07 20.1M
2021-01-07 4.71 4.97 4.65 4.97 26.9M
2021-01-06 4.96 4.96 4.61 4.73 34.8M
2021-01-05 4.81 4.81 4.81 4.81 3.4M
2021-01-04 4.58 4.58 4.50 4.58 6.0M