粤 水 电

002060
🏛️ 中国 →
3.81
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 5.56 5.73 5.51 5.55 39.3M
2021-12-30 5.45 5.69 5.44 5.54 42.2M
2021-12-29 5.47 5.53 5.36 5.49 34.1M
2021-12-28 5.77 5.78 5.43 5.47 66.2M
2021-12-27 5.62 5.92 5.57 5.78 55.8M
2021-12-24 5.83 5.99 5.60 5.60 54.9M
2021-12-23 5.67 5.84 5.50 5.82 51.2M
2021-12-22 5.76 5.81 5.55 5.63 55.6M
2021-12-21 5.89 5.92 5.74 5.79 41.0M
2021-12-20 5.96 6.08 5.77 5.93 66.4M
2021-12-17 5.93 6.18 5.84 5.98 73.1M
2021-12-16 5.83 6.02 5.82 5.88 42.7M
2021-12-15 5.90 6.03 5.70 5.92 64.8M
2021-12-14 5.79 5.99 5.70 5.90 65.9M
2021-12-13 5.69 5.96 5.69 5.81 78.3M
2021-12-10 5.65 5.80 5.56 5.66 43.3M
2021-12-09 5.86 5.92 5.65 5.74 66.1M
2021-12-08 5.90 6.11 5.76 5.83 93.2M
2021-12-07 5.75 5.82 5.43 5.64 70.9M
2021-12-06 5.93 6.00 5.71 5.74 84.9M
2021-12-03 5.34 5.80 5.29 5.68 90.3M
2021-12-02 5.40 5.48 5.32 5.33 40.0M
2021-12-01 5.29 5.49 5.25 5.44 53.3M
2021-11-30 5.39 5.49 5.26 5.31 53.2M
2021-11-29 5.07 5.31 5.03 5.29 45.0M
2021-11-26 5.29 5.29 5.15 5.19 30.3M
2021-11-25 5.40 5.48 5.25 5.27 46.4M
2021-11-24 5.15 5.38 5.15 5.30 58.8M
2021-11-23 5.28 5.35 5.16 5.17 67.4M
2021-11-22 5.28 5.54 5.05 5.39 123.2M
2021-11-19 5.21 5.21 5.10 5.21 46.7M
2021-11-18 4.67 4.78 4.62 4.74 35.6M
2021-11-17 4.61 4.69 4.60 4.67 19.5M
2021-11-16 4.73 4.74 4.60 4.62 30.7M
2021-11-15 4.72 4.76 4.61 4.75 36.3M
2021-11-12 4.71 4.77 4.65 4.72 33.7M
2021-11-11 4.79 4.86 4.65 4.75 37.3M
2021-11-10 4.98 5.00 4.73 4.87 42.8M
2021-11-09 4.91 5.15 4.84 4.91 61.6M
2021-11-08 4.80 4.85 4.69 4.74 34.1M
2021-11-05 5.44 5.44 4.81 4.88 88.3M
2021-11-04 5.10 5.40 5.06 5.33 68.8M
2021-11-03 5.20 5.24 4.97 5.06 65.0M
2021-11-02 5.47 5.51 5.15 5.23 55.3M
2021-11-01 5.48 5.65 5.38 5.46 62.5M
2021-10-29 5.36 5.52 5.06 5.46 70.4M
2021-10-28 5.36 5.76 5.20 5.39 80.7M
2021-10-27 5.30 5.49 5.22 5.38 72.1M
2021-10-26 5.19 5.52 5.16 5.27 78.5M
2021-10-25 5.01 5.38 4.96 5.25 61.6M
2021-10-22 5.16 5.16 4.93 4.94 40.3M
2021-10-21 5.17 5.24 5.10 5.12 42.8M
2021-10-20 4.89 5.25 4.89 5.21 62.8M
2021-10-19 4.98 5.06 4.88 4.98 50.2M
2021-10-18 4.69 5.00 4.64 4.98 70.6M
2021-10-15 4.64 4.78 4.48 4.70 61.5M
2021-10-14 4.51 4.71 4.44 4.64 67.9M
2021-10-13 4.86 4.86 4.47 4.58 87.8M
2021-10-12 5.04 5.20 4.75 4.88 101.9M
2021-10-11 5.76 5.81 5.23 5.24 112.0M
2021-10-08 6.52 6.77 5.81 5.81 117.9M
2021-09-30 6.15 6.57 5.93 6.45 158.9M
2021-09-29 6.01 6.72 5.92 6.05 152.9M
2021-09-28 6.12 6.56 5.71 6.34 178.6M
2021-09-27 6.32 6.70 5.84 6.34 194.1M
2021-09-24 5.86 6.40 5.70 6.09 129.0M
2021-09-23 6.08 6.16 5.73 5.86 170.5M
2021-09-22 5.24 5.71 5.10 5.71 72.2M
2021-09-17 4.98 5.39 4.97 5.19 88.7M
2021-09-16 5.13 5.16 5.00 5.04 61.3M
2021-09-15 5.02 5.11 4.90 5.06 58.8M
2021-09-14 5.08 5.13 4.90 4.94 75.1M
2021-09-13 5.06 5.24 5.03 5.08 85.2M
2021-09-10 5.14 5.43 5.04 5.08 129.3M
2021-09-09 5.10 5.50 4.90 5.06 159.6M
2021-09-08 4.66 5.14 4.65 5.14 113.7M
2021-09-07 4.68 4.73 4.54 4.67 68.0M
2021-09-06 4.46 4.75 4.46 4.65 94.0M
2021-09-03 4.42 4.66 4.38 4.44 99.1M
2021-09-02 4.16 4.67 4.12 4.50 120.0M
2021-09-01 4.05 4.35 4.01 4.25 103.6M
2021-08-31 4.05 4.10 3.95 4.04 55.1M
2021-08-30 3.89 4.00 3.86 3.99 46.2M
2021-08-27 4.00 4.04 3.87 3.91 54.6M
2021-08-26 4.00 4.09 3.95 3.96 53.7M
2021-08-25 3.98 4.05 3.96 4.00 48.8M
2021-08-24 4.14 4.17 4.00 4.02 81.7M
2021-08-23 4.08 4.31 4.08 4.17 103.8M
2021-08-20 4.40 4.40 4.14 4.15 148.3M
2021-08-19 4.87 4.87 4.41 4.60 241.0M
2021-08-18 4.57 4.57 4.57 4.57 26.0M
2021-08-17 4.15 4.15 4.15 4.15 19.3M
2021-08-16 3.80 3.85 3.75 3.77 15.1M
2021-08-13 3.80 3.82 3.72 3.80 18.7M
2021-08-12 3.86 3.91 3.76 3.79 23.1M
2021-08-11 3.68 3.83 3.67 3.81 24.7M
2021-08-10 3.73 3.75 3.67 3.70 16.5M
2021-08-09 3.76 3.79 3.67 3.70 16.5M
2021-08-06 3.76 3.80 3.72 3.77 18.7M
2021-08-05 3.77 3.82 3.74 3.76 25.9M
2021-08-04 3.74 3.80 3.69 3.78 34.9M
2021-08-03 3.63 3.82 3.62 3.75 67.6M
2021-08-02 3.45 3.62 3.43 3.62 31.9M
2021-07-30 3.30 3.50 3.29 3.45 30.5M
2021-07-29 3.29 3.33 3.29 3.30 13.6M
2021-07-28 3.42 3.43 3.25 3.27 27.5M
2021-07-27 3.54 3.59 3.44 3.45 20.2M
2021-07-26 3.56 3.58 3.42 3.49 19.8M
2021-07-23 3.59 3.64 3.55 3.56 17.0M
2021-07-22 3.51 3.66 3.50 3.60 28.6M
2021-07-21 3.58 3.63 3.51 3.53 23.0M
2021-07-20 3.50 3.52 3.46 3.50 13.9M
2021-07-19 3.57 3.61 3.52 3.53 16.4M
2021-07-16 3.63 3.69 3.59 3.60 20.9M
2021-07-15 3.63 3.66 3.55 3.62 19.0M
2021-07-14 3.67 3.74 3.61 3.65 27.6M
2021-07-13 3.56 3.69 3.52 3.66 27.6M
2021-07-12 3.58 3.61 3.55 3.56 15.3M
2021-07-09 3.50 3.57 3.48 3.56 15.2M
2021-07-08 3.51 3.59 3.51 3.51 16.5M
2021-07-07 3.49 3.50 3.46 3.49 9.9M
2021-07-06 3.43 3.53 3.43 3.50 14.2M
2021-07-05 3.42 3.45 3.41 3.44 10.2M
2021-07-02 3.42 3.46 3.40 3.44 12.4M
2021-07-01 3.51 3.53 3.41 3.42 13.9M
2021-06-30 3.53 3.55 3.47 3.49 19.0M
2021-06-29 3.66 3.68 3.52 3.53 28.6M
2021-06-28 3.72 3.78 3.67 3.69 25.6M
2021-06-25 3.68 3.71 3.63 3.68 21.9M
2021-06-24 3.71 3.75 3.65 3.66 30.8M
2021-06-23 3.81 3.88 3.72 3.74 31.7M
2021-06-22 3.76 3.80 3.71 3.79 36.4M
2021-06-21 3.75 3.85 3.71 3.77 42.6M
2021-06-18 3.65 3.84 3.62 3.74 43.9M
2021-06-17 3.62 3.67 3.58 3.66 24.4M
2021-06-16 3.68 3.75 3.63 3.63 33.3M
2021-06-15 3.61 3.75 3.53 3.71 48.2M
2021-06-11 3.57 3.67 3.55 3.58 25.6M
2021-06-10 3.65 3.67 3.57 3.58 34.8M
2021-06-09 3.68 3.75 3.63 3.68 40.2M
2021-06-08 3.66 3.91 3.57 3.73 57.8M
2021-06-07 3.64 3.73 3.62 3.66 35.9M
2021-06-04 3.69 3.72 3.60 3.65 37.6M
2021-06-03 3.72 3.74 3.62 3.62 90.8M
2021-06-02 3.44 3.80 3.42 3.80 112.2M
2021-06-01 3.44 3.46 3.40 3.45 16.1M
2021-05-31 3.45 3.51 3.38 3.46 24.4M
2021-05-28 3.46 3.51 3.42 3.43 18.0M
2021-05-27 3.50 3.55 3.45 3.47 25.5M
2021-05-26 3.48 3.57 3.48 3.50 29.2M
2021-05-25 3.45 3.54 3.39 3.51 38.4M
2021-05-24 3.49 3.54 3.43 3.46 31.2M
2021-05-21 3.35 3.47 3.34 3.46 40.3M
2021-05-20 3.33 3.40 3.28 3.36 31.1M
2021-05-19 3.33 3.33 3.27 3.32 15.0M
2021-05-18 3.30 3.33 3.25 3.33 16.4M
2021-05-17 3.36 3.37 3.30 3.30 17.1M
2021-05-14 3.35 3.37 3.33 3.35 21.8M
2021-05-13 3.32 3.42 3.30 3.34 35.6M
2021-05-12 3.33 3.35 3.27 3.30 23.8M
2021-05-11 3.31 3.38 3.29 3.35 20.8M
2021-05-10 3.31 3.37 3.28 3.33 21.5M
2021-05-07 3.27 3.33 3.25 3.31 18.4M
2021-05-06 3.22 3.30 3.17 3.26 16.2M
2021-04-30 3.33 3.33 3.23 3.23 16.8M
2021-04-29 3.31 3.34 3.26 3.30 17.0M
2021-04-28 3.31 3.38 3.30 3.31 16.5M
2021-04-27 3.31 3.33 3.27 3.32 23.6M
2021-04-26 3.42 3.46 3.35 3.35 20.0M
2021-04-23 3.45 3.46 3.35 3.42 26.4M
2021-04-22 3.44 3.47 3.41 3.43 17.5M
2021-04-21 3.52 3.52 3.40 3.43 33.9M
2021-04-20 3.53 3.62 3.47 3.54 39.8M
2021-04-19 3.52 3.58 3.49 3.53 28.7M
2021-04-16 3.50 3.56 3.47 3.51 25.4M
2021-04-15 3.55 3.56 3.42 3.48 36.1M
2021-04-14 3.54 3.58 3.45 3.55 38.0M
2021-04-13 3.72 3.74 3.57 3.57 53.5M
2021-04-12 3.68 3.87 3.61 3.77 77.4M
2021-04-09 3.62 3.74 3.61 3.65 50.2M
2021-04-08 3.75 3.76 3.60 3.61 66.4M
2021-04-07 3.75 3.83 3.71 3.77 62.7M
2021-04-06 3.70 3.85 3.61 3.77 69.3M
2021-04-02 3.91 4.03 3.73 3.74 103.3M
2021-04-01 3.91 4.09 3.77 3.91 130.1M
2021-03-31 4.04 4.33 3.99 4.03 188.8M
2021-03-30 4.15 4.50 3.93 4.43 257.6M
2021-03-29 4.09 4.09 3.96 4.09 115.6M
2021-03-26 3.36 3.72 3.36 3.72 59.6M
2021-03-25 3.62 3.69 3.37 3.38 50.7M
2021-03-24 3.39 3.52 3.36 3.43 43.6M
2021-03-23 3.49 3.55 3.37 3.42 48.0M
2021-03-22 3.38 3.63 3.36 3.52 74.0M
2021-03-19 3.21 3.48 3.18 3.41 60.2M
2021-03-18 3.21 3.27 3.17 3.24 22.1M
2021-03-17 3.27 3.28 3.19 3.21 20.4M
2021-03-16 3.23 3.30 3.21 3.28 30.4M
2021-03-15 3.22 3.25 3.17 3.24 48.3M
2021-03-12 3.19 3.47 3.13 3.31 74.8M
2021-03-11 3.05 3.17 3.04 3.15 23.2M
2021-03-10 3.05 3.10 3.02 3.05 11.7M
2021-03-09 3.07 3.09 2.99 3.05 12.1M
2021-03-08 3.08 3.11 3.06 3.06 17.0M
2021-03-05 3.02 3.05 3.02 3.05 8.6M
2021-03-04 3.04 3.06 3.02 3.04 9.1M
2021-03-03 3.02 3.05 3.00 3.05 9.6M
2021-03-02 3.00 3.04 2.99 3.02 8.6M
2021-03-01 2.97 3.00 2.97 3.00 6.0M
2021-02-26 2.95 2.96 2.93 2.96 5.9M
2021-02-25 2.97 3.02 2.96 2.97 7.1M
2021-02-24 3.00 3.01 2.95 2.97 8.4M
2021-02-23 3.02 3.03 2.98 2.99 7.2M
2021-02-22 2.99 3.05 2.98 3.01 11.8M
2021-02-19 2.91 2.98 2.89 2.97 6.9M
2021-02-18 2.88 2.91 2.87 2.91 5.9M
2021-02-10 2.84 2.87 2.83 2.86 4.0M
2021-02-09 2.82 2.85 2.82 2.84 5.3M
2021-02-08 2.83 2.85 2.82 2.82 4.2M
2021-02-05 2.82 2.85 2.81 2.82 4.6M
2021-02-04 2.89 2.90 2.80 2.81 7.4M
2021-02-03 2.95 2.95 2.88 2.89 6.4M
2021-02-02 2.94 2.96 2.92 2.95 3.7M
2021-02-01 2.92 2.94 2.91 2.94 5.3M
2021-01-29 2.95 2.96 2.89 2.91 8.0M
2021-01-28 2.96 2.97 2.93 2.94 5.5M
2021-01-27 2.95 2.99 2.94 2.97 6.4M
2021-01-26 3.00 3.01 2.93 2.95 10.5M
2021-01-25 3.05 3.05 2.99 3.00 12.0M
2021-01-22 3.07 3.08 3.04 3.05 7.5M
2021-01-21 3.07 3.09 3.04 3.07 9.3M
2021-01-20 3.07 3.09 3.06 3.07 6.5M
2021-01-19 3.09 3.10 3.07 3.08 8.3M
2021-01-18 3.08 3.11 3.07 3.09 8.7M
2021-01-15 3.07 3.10 3.07 3.10 7.1M
2021-01-14 3.08 3.11 3.06 3.08 11.3M
2021-01-13 3.07 3.11 3.02 3.09 11.8M
2021-01-12 3.07 3.10 3.06 3.08 11.3M
2021-01-11 3.15 3.17 3.06 3.07 16.9M
2021-01-08 3.22 3.24 3.13 3.14 17.7M
2021-01-07 3.27 3.28 3.19 3.22 17.2M
2021-01-06 3.34 3.34 3.23 3.31 21.3M
2021-01-05 3.44 3.44 3.31 3.32 31.5M
2021-01-04 3.34 3.46 3.31 3.42 42.9M