靖远煤电

000552
🏛️ 中国 →
2.52
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
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
2022-12-30 3.13 3.15 3.12 3.14 11.8M
2022-12-29 3.17 3.17 3.12 3.12 15.6M
2022-12-28 3.18 3.21 3.15 3.18 16.5M
2022-12-27 3.17 3.21 3.16 3.20 18.6M
2022-12-26 3.14 3.17 3.13 3.17 13.0M
2022-12-23 3.13 3.16 3.10 3.14 19.9M
2022-12-22 3.26 3.31 3.15 3.16 38.6M
2022-12-20 3.25 3.29 3.22 3.24 26.9M
2022-12-19 3.46 3.46 3.26 3.29 57.8M
2022-12-16 3.34 3.53 3.33 3.46 81.8M
2022-12-15 3.40 3.40 3.32 3.35 26.4M
2022-12-14 3.37 3.39 3.34 3.35 20.0M
2022-12-13 3.34 3.41 3.33 3.37 19.8M
2022-12-12 3.42 3.44 3.32 3.34 32.1M
2022-12-09 3.43 3.44 3.41 3.43 26.9M
2022-12-08 3.42 3.45 3.41 3.43 22.4M
2022-12-07 3.46 3.48 3.41 3.44 31.1M
2022-12-06 3.48 3.48 3.43 3.45 27.5M
2022-12-05 3.44 3.49 3.43 3.49 41.6M
2022-12-02 3.42 3.44 3.40 3.42 28.4M
2022-12-01 3.53 3.55 3.42 3.44 51.8M
2022-11-30 3.44 3.52 3.44 3.48 50.2M
2022-11-29 3.43 3.48 3.40 3.46 46.2M
2022-11-28 3.38 3.41 3.35 3.41 33.8M
2022-11-25 3.37 3.44 3.34 3.41 44.4M
2022-11-24 3.32 3.37 3.30 3.37 30.4M
2022-11-23 3.28 3.32 3.27 3.31 21.0M
2022-11-22 3.31 3.32 3.27 3.28 22.2M
2022-11-21 3.28 3.28 3.23 3.27 23.4M
2022-11-18 3.34 3.35 3.30 3.30 25.7M
2022-11-17 3.37 3.38 3.30 3.33 34.1M
2022-11-16 3.39 3.41 3.37 3.38 22.3M
2022-11-15 3.36 3.39 3.34 3.38 24.2M
2022-11-14 3.40 3.45 3.36 3.37 42.2M
2022-11-11 3.40 3.42 3.35 3.39 48.8M
2022-11-10 3.29 3.34 3.26 3.34 37.5M
2022-11-09 3.31 3.33 3.29 3.31 25.6M
2022-11-08 3.33 3.34 3.28 3.30 31.3M
2022-11-07 3.28 3.34 3.26 3.32 43.1M
2022-11-04 3.20 3.29 3.19 3.27 34.1M
2022-11-03 3.21 3.23 3.19 3.20 22.0M
2022-11-02 3.20 3.25 3.17 3.24 32.7M
2022-11-01 3.14 3.21 3.12 3.20 40.4M
2022-10-31 3.18 3.23 3.12 3.15 57.3M
2022-10-28 3.35 3.38 3.26 3.28 39.8M
2022-10-27 3.35 3.40 3.34 3.36 29.7M
2022-10-26 3.36 3.39 3.33 3.35 30.2M
2022-10-25 3.37 3.41 3.29 3.36 34.5M
2022-10-24 3.51 3.52 3.38 3.39 37.5M
2022-10-21 3.48 3.52 3.46 3.50 36.1M
2022-10-20 3.54 3.55 3.47 3.48 48.2M
2022-10-19 3.56 3.62 3.53 3.57 43.8M
2022-10-18 3.58 3.63 3.55 3.58 46.1M
2022-10-17 3.55 3.61 3.46 3.60 61.7M
2022-10-14 3.55 3.59 3.53 3.58 59.3M
2022-10-13 3.61 3.61 3.49 3.53 69.8M
2022-10-12 3.59 3.64 3.53 3.64 47.6M
2022-10-11 3.67 3.67 3.53 3.62 43.0M
2022-10-10 3.70 3.75 3.61 3.65 56.7M
2022-09-30 3.52 3.70 3.51 3.65 70.4M
2022-09-29 3.57 3.63 3.53 3.55 58.9M
2022-09-28 3.60 3.64 3.52 3.53 41.7M
2022-09-27 3.65 3.69 3.51 3.61 53.4M
2022-09-26 3.77 3.78 3.62 3.64 53.6M
2022-09-23 3.89 3.92 3.80 3.81 54.6M
2022-09-22 3.82 3.91 3.80 3.90 58.5M
2022-09-21 3.80 3.87 3.75 3.86 49.2M
2022-09-20 3.73 3.89 3.70 3.83 62.0M
2022-09-19 3.75 3.83 3.69 3.71 56.4M
2022-09-16 3.83 3.85 3.67 3.67 77.1M
2022-09-15 3.95 4.04 3.81 3.90 68.9M
2022-09-14 3.90 4.00 3.88 3.91 46.0M
2022-09-13 4.06 4.09 3.95 3.97 62.6M
2022-09-09 4.05 4.10 3.99 4.05 55.6M
2022-09-08 4.11 4.11 4.00 4.04 56.8M
2022-09-07 4.10 4.17 4.06 4.14 61.6M
2022-09-06 4.09 4.16 4.01 4.13 89.3M
2022-09-05 3.93 4.12 3.92 4.06 100.6M
2022-09-02 3.99 4.02 3.88 3.89 69.5M
2022-09-01 3.94 4.09 3.85 3.97 78.2M
2022-08-31 4.11 4.12 3.88 3.90 86.1M
2022-08-30 4.29 4.30 4.09 4.13 69.3M
2022-08-29 4.12 4.33 4.08 4.29 85.6M
2022-08-26 4.26 4.26 4.17 4.19 87.0M
2022-08-25 4.22 4.37 4.16 4.31 134.0M
2022-08-24 4.21 4.28 4.17 4.19 80.3M
2022-08-23 4.17 4.31 4.13 4.25 125.2M
2022-08-22 4.06 4.13 4.05 4.09 63.7M
2022-08-19 3.98 4.08 3.96 4.04 61.6M
2022-08-18 3.99 4.04 3.93 3.95 46.4M
2022-08-17 4.04 4.09 4.00 4.01 53.7M
2022-08-16 3.96 4.02 3.92 4.01 60.7M
2022-08-15 3.92 4.00 3.91 3.98 56.6M
2022-08-12 3.85 3.94 3.84 3.91 57.6M
2022-08-11 3.82 3.85 3.80 3.83 35.8M
2022-08-10 3.86 3.90 3.79 3.81 50.6M
2022-08-09 3.70 3.93 3.67 3.90 84.4M
2022-08-08 3.64 3.71 3.61 3.70 41.1M
2022-08-05 3.65 3.66 3.58 3.64 37.1M
2022-08-04 3.60 3.63 3.56 3.63 36.9M
2022-08-03 3.66 3.76 3.58 3.58 49.0M
2022-08-02 3.81 3.81 3.61 3.68 66.4M
2022-08-01 3.82 3.87 3.78 3.85 46.6M
2022-07-29 3.85 3.93 3.82 3.83 47.4M
2022-07-28 3.88 3.89 3.80 3.86 49.1M
2022-07-27 3.83 3.84 3.79 3.81 25.4M
2022-07-26 3.81 3.85 3.73 3.84 39.7M
2022-07-25 3.83 3.85 3.75 3.78 33.5M
2022-07-22 3.85 3.89 3.80 3.83 35.4M
2022-07-21 3.95 3.95 3.85 3.86 54.1M
2022-07-20 3.99 4.00 3.94 3.97 38.6M
2022-07-19 4.02 4.03 3.95 4.00 40.7M
2022-07-18 3.85 4.02 3.85 4.01 66.4M
2022-07-15 3.94 4.04 3.83 3.85 75.8M
2022-07-14 4.01 4.05 3.95 3.99 42.7M
2022-07-13 3.95 4.02 3.92 4.02 46.2M
2022-07-12 3.99 4.02 3.96 3.98 40.7M
2022-07-11 4.04 4.05 3.95 3.97 52.3M
2022-07-08 4.19 4.22 4.07 4.08 49.6M
2022-07-07 4.20 4.21 4.08 4.16 45.4M
2022-07-06 4.35 4.35 4.12 4.17 100.9M
2022-07-05 4.38 4.44 4.33 4.42 95.7M
2022-07-04 4.33 4.40 4.29 4.32 49.2M
2022-07-01 4.29 4.37 4.17 4.35 51.8M
2022-06-30 4.33 4.39 4.29 4.31 48.0M
2022-06-29 4.42 4.54 4.35 4.35 78.8M
2022-06-28 4.42 4.48 4.37 4.42 72.0M
2022-06-27 4.31 4.43 4.28 4.39 81.7M
2022-06-24 4.28 4.39 4.25 4.30 56.5M
2022-06-23 4.20 4.33 4.12 4.32 69.2M
2022-06-22 4.33 4.37 4.19 4.20 63.2M
2022-06-21 4.34 4.45 4.26 4.31 78.9M
2022-06-20 4.46 4.46 4.23 4.31 88.2M
2022-06-17 4.50 4.57 4.45 4.53 81.1M
2022-06-16 4.77 4.83 4.46 4.52 143.4M
2022-06-15 4.86 4.91 4.76 4.76 104.0M
2022-06-14 4.83 4.96 4.78 4.91 114.3M
2022-06-13 4.84 4.96 4.72 4.90 148.0M
2022-06-10 4.68 5.03 4.66 4.93 191.7M
2022-06-09 4.63 4.93 4.59 4.71 197.9M
2022-06-08 4.39 4.70 4.39 4.65 167.1M
2022-06-07 4.30 4.49 4.26 4.40 108.5M
2022-06-06 4.24 4.33 4.22 4.29 80.0M
2022-06-02 4.28 4.28 4.17 4.21 60.8M
2022-06-01 4.26 4.30 4.18 4.30 69.4M
2022-05-31 4.31 4.34 4.20 4.25 58.0M
2022-05-30 4.40 4.42 4.25 4.31 67.8M
2022-05-27 4.36 4.43 4.28 4.38 105.3M
2022-05-26 4.25 4.41 4.21 4.37 106.0M
2022-05-25 4.06 4.27 4.06 4.23 80.7M
2022-05-24 4.23 4.31 4.08 4.09 83.0M
2022-05-23 4.25 4.35 4.22 4.24 82.9M
2022-05-20 4.09 4.37 4.09 4.27 125.6M
2022-05-19 4.02 4.08 3.94 4.05 53.7M
2022-05-18 4.03 4.11 4.01 4.06 55.1M
2022-05-17 4.12 4.18 4.03 4.07 77.8M
2022-05-16 4.07 4.18 4.01 4.15 90.2M
2022-05-13 3.96 4.10 3.96 4.05 62.0M
2022-05-12 3.96 4.16 3.95 4.00 96.5M
2022-05-11 3.98 4.09 3.94 3.96 96.0M
2022-05-10 3.99 4.00 3.82 3.97 80.8M
2022-05-09 3.94 3.98 3.80 3.98 84.4M
2022-05-06 3.83 4.10 3.77 3.99 142.3M
2022-05-05 3.76 4.05 3.76 3.96 146.3M
2022-04-29 3.63 3.75 3.57 3.72 133.7M
2022-04-28 3.54 3.75 3.49 3.61 180.6M
2022-04-27 3.17 3.48 3.14 3.48 148.1M
2022-04-26 3.40 3.48 3.16 3.16 187.3M
2022-04-25 4.29 4.29 3.51 3.51 213.5M
2022-04-08 4.01 4.09 3.89 3.95 66.3M
2022-04-07 4.08 4.10 3.98 4.01 61.5M
2022-04-06 4.08 4.15 4.01 4.13 58.4M
2022-04-01 4.10 4.17 4.04 4.10 53.9M
2022-03-31 4.07 4.14 4.05 4.11 46.0M
2022-03-30 4.10 4.14 4.00 4.07 50.0M
2022-03-29 4.06 4.15 4.04 4.12 54.8M
2022-03-28 4.07 4.11 4.02 4.07 56.1M
2022-03-25 4.12 4.20 4.02 4.08 47.1M
2022-03-24 4.11 4.18 4.07 4.08 54.7M
2022-03-23 4.10 4.20 4.05 4.11 50.4M
2022-03-22 4.05 4.15 4.02 4.13 70.3M
2022-03-21 3.98 4.06 3.94 4.03 64.9M
2022-03-18 3.80 4.01 3.79 3.99 80.6M
2022-03-17 3.62 3.90 3.60 3.82 88.2M
2022-03-16 3.58 3.63 3.39 3.59 73.1M
2022-03-15 3.85 3.87 3.51 3.51 112.0M
2022-03-14 3.98 4.08 3.88 3.90 79.5M
2022-03-11 4.04 4.10 3.91 4.02 82.7M
2022-03-10 3.92 4.10 3.80 4.03 97.1M
2022-03-09 3.86 4.07 3.72 3.95 100.4M
2022-03-08 3.99 4.03 3.82 3.86 74.6M
2022-03-07 4.20 4.25 3.99 4.05 101.4M
2022-03-04 4.06 4.16 3.92 4.05 112.8M
2022-03-03 4.05 4.18 4.02 4.06 126.9M
2022-03-02 4.00 4.03 3.93 3.96 80.8M
2022-03-01 3.92 4.03 3.85 3.98 67.9M
2022-02-28 3.84 3.92 3.83 3.90 51.0M
2022-02-25 3.92 3.98 3.79 3.86 64.3M
2022-02-24 3.96 4.01 3.81 3.87 72.0M
2022-02-23 3.96 4.10 3.90 4.03 86.6M
2022-02-22 3.95 4.09 3.86 3.95 77.9M
2022-02-21 3.92 4.01 3.88 4.00 82.0M
2022-02-18 3.70 3.99 3.69 3.93 122.2M
2022-02-17 3.75 3.77 3.67 3.72 41.3M
2022-02-16 3.76 3.80 3.71 3.75 48.4M
2022-02-15 3.78 3.81 3.72 3.75 61.0M
2022-02-14 3.83 3.90 3.79 3.82 51.7M
2022-02-11 3.83 3.94 3.81 3.84 75.2M
2022-02-10 3.78 3.87 3.72 3.87 65.1M
2022-02-09 3.76 3.87 3.71 3.84 88.9M
2022-02-08 3.75 3.81 3.66 3.80 97.2M
2022-02-07 3.51 3.69 3.51 3.63 63.0M
2022-01-28 3.48 3.54 3.35 3.45 57.6M
2022-01-27 3.60 3.65 3.50 3.51 68.7M
2022-01-26 3.53 3.64 3.52 3.59 54.1M
2022-01-25 3.72 3.74 3.52 3.53 84.0M
2022-01-24 3.76 3.85 3.61 3.77 73.3M
2022-01-21 3.81 3.88 3.71 3.81 107.8M
2022-01-20 3.88 3.91 3.72 3.73 126.1M
2022-01-19 3.79 4.06 3.77 3.92 223.3M
2022-01-18 3.52 3.75 3.47 3.70 113.3M
2022-01-17 3.53 3.57 3.49 3.53 52.3M
2022-01-14 3.72 3.73 3.52 3.53 109.9M
2022-01-13 3.66 3.94 3.62 3.79 153.8M
2022-01-12 3.69 3.71 3.58 3.64 65.9M
2022-01-11 3.64 3.74 3.60 3.70 69.9M
2022-01-10 3.67 3.77 3.60 3.68 76.7M
2022-01-07 3.64 3.83 3.62 3.70 135.8M
2022-01-06 3.64 3.76 3.63 3.63 99.6M
2022-01-05 3.74 3.85 3.61 3.64 196.4M
2022-01-04 3.72 3.80 3.69 3.80 233.4M