粤 水 电

002060
🏛️ 中国 →
3.80
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 6.83 6.98 6.82 6.88 11.9M
2022-12-29 6.95 6.97 6.81 6.82 16.7M
2022-12-28 6.99 7.14 6.92 7.00 17.7M
2022-12-27 6.87 7.17 6.86 7.06 25.8M
2022-12-26 6.81 6.90 6.76 6.87 12.1M
2022-12-23 6.75 6.91 6.71 6.81 10.9M
2022-12-22 7.08 7.09 6.76 6.80 18.8M
2022-12-21 7.18 7.23 7.03 7.03 14.8M
2022-12-20 7.03 7.45 6.90 7.23 31.3M
2022-12-19 7.29 7.29 7.04 7.08 20.3M
2022-12-16 7.29 7.38 7.26 7.32 15.4M
2022-12-15 7.30 7.33 7.26 7.29 15.8M
2022-12-14 7.36 7.40 7.30 7.30 15.4M
2022-12-13 7.40 7.42 7.33 7.35 18.9M
2022-12-12 7.47 7.58 7.30 7.43 33.3M
2022-12-09 7.59 7.75 7.45 7.54 51.1M
2022-12-08 7.45 7.94 7.45 7.65 79.0M
2022-12-07 7.34 7.34 7.26 7.29 16.9M
2022-12-06 7.42 7.43 7.32 7.34 21.4M
2022-12-05 7.37 7.54 7.35 7.45 29.8M
2022-12-02 7.37 7.40 7.32 7.38 15.4M
2022-12-01 7.36 7.48 7.35 7.36 23.8M
2022-11-30 7.68 7.68 7.39 7.40 32.2M
2022-11-29 7.40 7.49 7.36 7.48 25.4M
2022-11-28 7.25 7.43 7.21 7.41 19.5M
2022-11-25 7.33 7.42 7.31 7.35 16.8M
2022-11-24 7.58 7.58 7.36 7.38 29.9M
2022-11-23 7.55 7.65 7.45 7.54 39.6M
2022-11-22 7.19 7.88 7.16 7.55 60.7M
2022-11-21 7.28 7.28 7.13 7.22 19.5M
2022-11-18 7.38 7.40 7.31 7.32 19.9M
2022-11-17 7.30 7.43 7.23 7.33 23.5M
2022-11-16 7.48 7.52 7.33 7.38 27.9M
2022-11-15 7.42 7.54 7.39 7.40 33.2M
2022-11-14 7.61 7.69 7.34 7.34 58.8M
2022-11-11 7.74 8.10 7.54 7.76 82.0M
2022-11-10 8.05 8.59 7.40 7.65 87.7M
2022-11-08 7.84 8.50 7.65 8.03 78.9M
2022-11-07 7.35 7.95 7.21 7.84 75.0M
2022-11-04 7.09 7.48 6.98 7.26 58.9M
2022-11-03 6.93 7.04 6.85 6.88 36.7M
2022-11-02 6.73 6.84 6.70 6.80 23.7M
2022-11-01 6.52 6.75 6.52 6.74 24.5M
2022-10-31 6.38 6.58 6.37 6.53 15.4M
2022-10-28 6.70 6.72 6.45 6.48 21.9M
2022-10-27 6.76 6.79 6.70 6.71 15.2M
2022-10-26 6.72 6.82 6.71 6.76 16.5M
2022-10-25 6.66 6.74 6.56 6.72 19.0M
2022-10-24 6.96 6.98 6.65 6.73 27.1M
2022-10-21 6.66 6.84 6.66 6.80 25.2M
2022-10-20 6.61 6.75 6.57 6.67 17.8M
2022-10-19 6.77 6.79 6.66 6.66 16.6M
2022-10-18 6.84 6.84 6.72 6.74 15.2M
2022-10-17 6.73 6.83 6.62 6.78 20.9M
2022-10-14 6.65 6.75 6.62 6.73 22.7M
2022-10-13 6.57 6.66 6.51 6.61 18.4M
2022-10-12 6.48 6.58 6.35 6.58 17.8M
2022-10-11 6.41 6.49 6.28 6.47 17.8M
2022-10-10 6.52 6.60 6.31 6.36 18.3M
2022-09-30 6.46 6.59 6.42 6.51 18.2M
2022-09-29 6.62 6.66 6.42 6.45 18.4M
2022-09-28 6.88 6.89 6.57 6.57 23.8M
2022-09-27 6.81 6.98 6.73 6.92 20.7M
2022-09-26 7.00 7.00 6.80 6.80 22.4M
2022-09-23 7.22 7.26 7.08 7.10 16.3M
2022-09-22 7.26 7.33 7.22 7.24 18.0M
2022-09-21 7.18 7.24 7.01 7.21 18.1M
2022-09-20 7.12 7.20 7.12 7.18 15.8M
2022-09-19 7.31 7.37 7.08 7.10 24.4M
2022-09-16 7.54 7.60 7.36 7.38 23.2M
2022-09-15 7.65 7.69 7.36 7.63 38.3M
2022-09-14 7.57 7.64 7.50 7.52 30.8M
2022-09-13 7.84 7.86 7.72 7.73 32.2M
2022-09-09 7.82 7.97 7.82 7.86 36.9M
2022-09-08 8.16 8.17 7.90 7.90 89.1M
2022-09-07 8.20 8.47 7.93 8.38 151.9M
2022-09-06 7.65 7.71 7.53 7.70 31.4M
2022-09-05 7.40 7.60 7.40 7.59 27.3M
2022-09-02 7.50 7.53 7.38 7.42 15.3M
2022-09-01 7.38 7.65 7.37 7.48 23.2M
2022-08-31 7.50 7.63 7.43 7.44 24.5M
2022-08-30 7.62 7.67 7.42 7.49 19.7M
2022-08-29 7.33 7.64 7.23 7.62 29.5M
2022-08-26 7.58 7.62 7.46 7.46 20.3M
2022-08-25 7.64 7.73 7.40 7.57 29.6M
2022-08-24 7.84 7.99 7.68 7.69 39.1M
2022-08-23 7.73 7.85 7.66 7.83 30.6M
2022-08-22 7.81 7.87 7.73 7.79 24.5M
2022-08-19 7.86 7.95 7.73 7.88 32.3M
2022-08-18 8.00 8.01 7.79 7.80 38.6M
2022-08-17 7.93 8.16 7.91 8.04 39.8M
2022-08-16 7.83 8.08 7.83 7.97 44.0M
2022-08-15 7.79 7.90 7.74 7.83 24.1M
2022-08-12 7.80 7.85 7.71 7.78 26.9M
2022-08-11 7.73 7.90 7.72 7.82 33.6M
2022-08-10 7.58 7.95 7.58 7.78 52.0M
2022-08-09 7.60 7.64 7.51 7.53 23.7M
2022-08-08 7.41 7.64 7.41 7.59 25.4M
2022-08-05 7.46 7.54 7.34 7.53 32.4M
2022-08-04 7.51 7.60 7.31 7.47 33.0M
2022-08-03 7.38 7.67 7.38 7.45 39.6M
2022-08-02 7.89 7.90 7.47 7.51 48.1M
2022-08-01 8.12 8.12 7.90 8.03 40.1M
2022-07-29 8.26 8.33 8.16 8.17 29.9M
2022-07-28 8.30 8.35 8.24 8.26 31.6M
2022-07-27 8.30 8.30 8.21 8.24 33.1M
2022-07-26 8.40 8.52 8.32 8.38 40.4M
2022-07-25 8.44 8.48 8.20 8.21 32.1M
2022-07-22 8.37 8.45 8.30 8.42 31.2M
2022-07-21 8.61 8.61 8.35 8.35 55.7M
2022-07-20 8.60 8.77 8.55 8.62 52.6M
2022-07-19 8.61 8.98 8.45 8.69 80.2M
2022-07-18 8.51 8.60 8.40 8.55 46.7M
2022-07-15 8.54 8.68 8.46 8.49 55.2M
2022-07-14 8.58 8.68 8.40 8.46 65.1M
2022-07-13 8.90 8.94 8.61 8.68 98.2M
2022-07-12 8.31 9.12 8.28 8.90 142.9M
2022-07-11 8.29 8.47 8.22 8.35 45.9M
2022-07-08 8.53 8.60 8.35 8.37 60.9M
2022-07-07 8.11 8.46 8.11 8.38 83.3M
2022-07-06 8.23 8.25 8.03 8.04 67.4M
2022-07-05 8.47 8.47 8.26 8.30 70.1M
2022-07-04 8.50 8.65 8.30 8.48 64.4M
2022-07-01 8.77 8.83 8.51 8.52 80.0M
2022-06-30 8.89 8.93 8.30 8.69 143.8M
2022-06-29 9.15 9.43 9.13 9.22 103.8M
2022-06-28 9.21 9.44 9.05 9.27 115.8M
2022-06-27 9.34 9.77 9.24 9.39 123.7M
2022-06-24 9.40 9.46 9.18 9.19 83.1M
2022-06-23 9.33 9.42 9.15 9.30 99.1M
2022-06-22 9.20 9.70 9.01 9.50 148.9M
2022-06-21 9.70 10.00 9.39 9.39 138.5M
2022-06-20 9.42 10.31 9.19 9.81 188.8M
2022-06-17 8.80 9.78 8.52 9.41 166.4M
2022-06-16 8.99 9.10 8.66 8.89 107.6M
2022-06-15 8.99 9.12 8.83 8.85 126.6M
2022-06-14 8.82 9.30 8.82 8.94 145.3M
2022-06-13 8.60 8.88 8.51 8.70 108.5M
2022-06-10 8.73 8.95 8.41 8.71 130.6M
2022-06-09 8.70 9.18 8.50 8.85 163.6M
2022-06-08 8.90 9.20 8.62 8.76 189.1M
2022-06-07 9.70 9.88 9.12 9.15 279.9M
2022-06-06 9.72 10.13 9.51 10.13 311.1M
2022-06-02 8.90 9.21 8.48 9.21 182.6M
2022-06-01 8.31 8.69 8.19 8.37 151.9M
2022-05-31 9.07 9.08 8.42 8.63 241.0M
2022-05-30 8.28 8.68 8.12 8.25 210.7M
2022-05-27 7.62 8.47 7.50 8.29 233.2M
2022-05-26 8.05 8.36 7.65 7.70 190.1M
2022-05-25 7.30 7.99 7.13 7.87 179.7M
2022-05-24 7.48 7.74 7.39 7.42 124.2M
2022-05-23 7.40 7.53 7.32 7.44 65.3M
2022-05-20 7.51 7.55 7.35 7.40 82.5M
2022-05-19 7.19 7.57 7.08 7.53 105.3M
2022-05-18 7.29 7.50 7.26 7.35 71.4M
2022-05-17 7.66 7.66 7.24 7.33 102.9M
2022-05-16 8.09 8.09 7.65 7.73 114.8M
2022-05-13 7.64 7.97 7.40 7.96 163.6M
2022-05-12 7.68 8.17 7.51 7.64 163.4M
2022-05-11 8.01 8.53 7.84 7.92 253.1M
2022-05-10 7.25 7.87 7.20 7.75 198.4M
2022-05-09 7.05 7.56 6.97 7.46 173.9M
2022-05-06 6.91 7.15 6.81 6.96 120.8M
2022-05-05 7.12 7.45 7.12 7.24 145.1M
2022-04-29 7.21 7.87 7.11 7.30 211.2M
2022-04-28 6.80 7.68 6.65 7.45 242.0M
2022-04-27 6.73 7.08 6.61 7.08 219.2M
2022-04-26 6.22 6.56 6.11 6.44 137.7M
2022-04-25 6.13 6.52 6.09 6.17 111.7M
2022-04-22 6.20 6.45 6.10 6.34 92.9M
2022-04-21 6.60 6.70 6.23 6.26 105.9M
2022-04-20 7.13 7.17 6.63 6.65 117.3M
2022-04-19 7.16 7.33 7.11 7.16 94.8M
2022-04-18 7.00 7.60 6.75 7.38 149.8M
2022-04-15 7.00 7.40 6.92 7.24 156.7M
2022-04-14 6.84 7.10 6.72 7.02 136.3M
2022-04-13 7.11 7.29 6.85 6.85 159.1M
2022-04-12 7.21 7.73 7.21 7.33 160.2M
2022-04-11 8.00 8.16 7.40 7.40 195.3M
2022-04-08 8.30 8.96 8.03 8.20 219.2M
2022-04-07 9.50 9.61 8.90 8.90 257.7M
2022-04-06 9.24 9.99 8.64 9.89 334.8M
2022-04-01 9.44 10.14 8.73 9.10 378.9M
2022-03-31 9.36 9.68 9.33 9.68 321.1M
2022-03-30 8.36 9.44 7.72 8.80 349.2M
2022-03-29 9.00 9.00 8.21 8.58 258.8M
2022-03-28 8.80 9.17 8.25 8.25 274.6M
2022-03-25 9.17 9.17 9.00 9.17 259.2M
2022-03-24 8.34 8.34 8.34 8.34 6.0M
2022-03-23 7.58 7.58 7.58 7.58 5.0M
2022-03-22 6.89 6.89 6.89 6.89 5.3M
2022-03-21 6.26 6.26 6.26 6.26 9.2M
2022-03-07 5.43 5.74 5.36 5.69 73.6M
2022-03-04 5.56 5.57 5.41 5.42 59.0M
2022-03-03 5.43 5.66 5.43 5.63 82.9M
2022-03-02 5.37 5.45 5.33 5.40 32.7M
2022-03-01 5.39 5.47 5.31 5.38 32.8M
2022-02-28 5.27 5.42 5.16 5.40 57.1M
2022-02-25 5.25 5.37 5.22 5.31 51.2M
2022-02-24 5.31 5.45 5.13 5.25 78.8M
2022-02-23 5.49 5.52 5.29 5.31 91.2M
2022-02-22 5.62 5.70 5.47 5.50 66.5M
2022-02-21 5.44 5.77 5.38 5.69 98.6M
2022-02-18 5.39 5.60 5.39 5.48 105.0M
2022-02-17 6.09 6.09 5.56 5.60 193.9M
2022-02-16 5.54 5.54 5.54 5.54 17.9M
2022-02-15 5.01 5.09 4.96 5.04 22.4M
2022-02-14 5.09 5.13 5.00 5.03 22.9M
2022-02-11 5.25 5.27 5.11 5.14 27.5M
2022-02-10 5.30 5.31 5.20 5.26 31.9M
2022-02-09 5.28 5.33 5.20 5.24 34.2M
2022-02-08 5.11 5.26 5.06 5.25 67.1M
2022-02-07 4.71 5.10 4.71 5.10 58.8M
2022-01-28 4.63 4.67 4.51 4.64 22.5M
2022-01-27 4.73 4.73 4.58 4.60 21.2M
2022-01-26 4.69 4.80 4.65 4.73 23.8M
2022-01-25 4.87 4.88 4.65 4.66 30.6M
2022-01-24 4.86 4.93 4.80 4.87 17.1M
2022-01-21 4.97 5.05 4.90 4.91 27.1M
2022-01-20 5.07 5.14 4.98 5.03 33.2M
2022-01-19 5.10 5.14 5.02 5.10 34.4M
2022-01-18 4.95 5.09 4.88 5.07 45.6M
2022-01-17 4.99 4.99 4.88 4.94 23.3M
2022-01-14 5.11 5.14 4.93 4.97 39.2M
2022-01-13 5.27 5.27 5.11 5.14 28.7M
2022-01-12 5.23 5.29 5.20 5.28 19.6M
2022-01-11 5.23 5.35 5.21 5.24 25.2M
2022-01-10 5.30 5.37 5.21 5.28 23.5M
2022-01-07 5.33 5.48 5.30 5.33 39.7M
2022-01-06 5.15 5.42 5.10 5.35 54.5M
2022-01-05 5.50 5.50 5.15 5.19 51.1M
2022-01-04 5.56 5.62 5.48 5.49 38.7M