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
2023-12-29 4.89 4.93 4.86 4.91 8.3M
2023-12-28 4.73 4.88 4.72 4.88 12.1M
2023-12-27 4.77 4.79 4.70 4.76 5.4M
2023-12-26 4.80 4.82 4.75 4.75 4.6M
2023-12-25 4.85 4.85 4.77 4.80 6.1M
2023-12-22 4.84 4.88 4.77 4.85 8.4M
2023-12-21 4.83 4.86 4.74 4.85 7.7M
2023-12-20 4.89 4.92 4.81 4.81 6.0M
2023-12-19 4.91 4.92 4.83 4.86 6.8M
2023-12-18 4.98 4.99 4.90 4.91 7.1M
2023-12-15 5.02 5.04 4.97 4.99 5.9M
2023-12-14 5.00 5.05 5.00 5.02 8.1M
2023-12-13 5.04 5.05 4.99 4.99 5.5M
2023-12-12 5.03 5.05 5.00 5.04 5.5M
2023-12-11 4.99 5.03 4.90 5.03 9.4M
2023-12-08 4.99 5.05 4.97 4.97 8.3M
2023-12-07 5.00 5.01 4.96 4.98 7.4M
2023-12-06 4.97 5.02 4.96 5.00 6.5M
2023-12-05 5.08 5.09 4.98 4.98 7.9M
2023-12-04 5.08 5.09 5.05 5.08 6.3M
2023-12-01 5.03 5.08 5.01 5.08 6.9M
2023-11-30 5.05 5.08 5.01 5.03 6.8M
2023-11-29 5.11 5.12 5.04 5.05 7.8M
2023-11-28 5.10 5.12 5.06 5.11 7.3M
2023-11-27 5.12 5.13 5.06 5.10 8.3M
2023-11-24 5.18 5.21 5.13 5.14 6.9M
2023-11-23 5.15 5.19 5.11 5.18 9.0M
2023-11-22 5.25 5.26 5.17 5.18 12.2M
2023-11-21 5.25 5.28 5.23 5.24 9.2M
2023-11-20 5.23 5.26 5.22 5.26 7.3M
2023-11-17 5.22 5.25 5.21 5.24 6.9M
2023-11-16 5.29 5.30 5.23 5.23 8.9M
2023-11-15 5.28 5.32 5.27 5.31 13.2M
2023-11-14 5.27 5.30 5.23 5.26 9.7M
2023-11-13 5.27 5.30 5.20 5.28 13.3M
2023-11-10 5.31 5.31 5.24 5.26 9.3M
2023-11-09 5.30 5.37 5.29 5.31 14.9M
2023-11-08 5.32 5.42 5.31 5.35 23.7M
2023-11-07 5.27 5.27 5.21 5.27 11.0M
2023-11-06 5.26 5.29 5.26 5.28 10.3M
2023-11-03 5.23 5.29 5.22 5.24 8.8M
2023-11-02 5.24 5.29 5.23 5.23 9.0M
2023-11-01 5.30 5.31 5.24 5.27 12.3M
2023-10-31 5.32 5.35 5.28 5.30 14.0M
2023-10-30 5.25 5.31 5.24 5.29 16.6M
2023-10-27 5.36 5.37 5.24 5.30 23.2M
2023-10-26 5.54 5.54 5.28 5.38 32.3M
2023-10-25 5.59 5.64 5.41 5.56 57.8M
2023-10-24 5.03 5.15 4.99 5.14 15.9M
2023-10-23 5.14 5.14 4.95 4.98 12.3M
2023-10-20 5.10 5.19 5.07 5.14 10.2M
2023-10-19 5.13 5.20 5.11 5.12 8.0M
2023-10-18 5.29 5.29 5.17 5.17 9.3M
2023-10-17 5.33 5.36 5.28 5.29 6.5M
2023-10-16 5.31 5.34 5.27 5.30 8.7M
2023-10-13 5.43 5.44 5.33 5.34 7.9M
2023-10-12 5.39 5.43 5.35 5.42 8.6M
2023-10-11 5.47 5.48 5.37 5.39 9.5M
2023-10-10 5.51 5.56 5.44 5.45 7.8M
2023-10-09 5.56 5.56 5.48 5.52 8.6M
2023-09-28 5.51 5.58 5.51 5.55 7.4M
2023-09-27 5.46 5.56 5.46 5.51 10.2M
2023-09-26 5.46 5.49 5.42 5.45 6.7M
2023-09-25 5.55 5.57 5.47 5.48 7.4M
2023-09-22 5.50 5.57 5.41 5.55 11.6M
2023-09-21 5.62 5.64 5.49 5.50 11.2M
2023-09-20 5.66 5.66 5.61 5.63 5.8M
2023-09-19 5.69 5.70 5.65 5.66 5.2M
2023-09-18 5.69 5.72 5.62 5.70 6.4M
2023-09-15 5.76 5.77 5.69 5.70 7.0M
2023-09-14 5.77 5.80 5.72 5.74 5.2M
2023-09-13 5.77 5.82 5.74 5.77 5.9M
2023-09-12 5.80 5.82 5.77 5.80 5.1M
2023-09-11 5.78 5.81 5.73 5.79 7.1M
2023-09-08 5.76 5.80 5.73 5.78 7.8M
2023-09-07 5.86 5.87 5.74 5.74 8.3M
2023-09-06 5.87 5.90 5.83 5.87 6.7M
2023-09-05 5.88 5.90 5.84 5.90 7.9M
2023-09-04 5.85 5.93 5.83 5.89 9.7M
2023-09-01 5.86 5.88 5.82 5.83 8.0M
2023-08-31 5.92 5.95 5.82 5.84 9.0M
2023-08-30 5.89 5.97 5.88 5.91 9.4M
2023-08-29 5.81 5.91 5.78 5.89 11.1M
2023-08-28 6.00 6.04 5.78 5.81 16.5M
2023-08-25 5.77 5.83 5.66 5.75 10.6M
2023-08-24 5.89 5.94 5.75 5.77 12.8M
2023-08-23 6.04 6.06 5.89 5.89 9.0M
2023-08-22 6.09 6.11 5.95 6.03 9.6M
2023-08-21 6.13 6.17 6.08 6.08 7.5M
2023-08-18 6.19 6.20 6.10 6.11 6.9M
2023-08-17 6.16 6.19 6.10 6.18 8.3M
2023-08-16 6.20 6.20 6.15 6.18 5.9M
2023-08-15 6.25 6.26 6.17 6.20 8.5M
2023-08-14 6.28 6.29 6.18 6.26 9.6M
2023-08-11 6.36 6.37 6.26 6.28 10.2M
2023-08-10 6.33 6.37 6.31 6.34 8.1M
2023-08-09 6.38 6.44 6.35 6.36 10.7M
2023-08-08 6.39 6.42 6.35 6.37 7.4M
2023-08-07 6.47 6.47 6.38 6.39 9.3M
2023-08-04 6.50 6.52 6.45 6.46 9.7M
2023-08-03 6.47 6.50 6.44 6.46 8.9M
2023-08-02 6.51 6.55 6.48 6.50 9.1M
2023-08-01 6.51 6.55 6.47 6.53 14.5M
2023-07-31 6.42 6.64 6.41 6.54 28.2M
2023-07-28 6.37 6.40 6.31 6.40 11.7M
2023-07-27 6.42 6.42 6.37 6.38 6.9M
2023-07-26 6.39 6.43 6.37 6.40 7.1M
2023-07-25 6.37 6.40 6.35 6.39 10.4M
2023-07-24 6.33 6.37 6.33 6.35 8.3M
2023-07-21 6.30 6.34 6.29 6.31 6.7M
2023-07-20 6.38 6.38 6.31 6.31 8.1M
2023-07-19 6.37 6.39 6.34 6.37 5.3M
2023-07-18 6.39 6.40 6.35 6.36 6.8M
2023-07-17 6.43 6.43 6.37 6.40 5.4M
2023-07-14 6.44 6.44 6.38 6.42 8.8M
2023-07-13 6.45 6.48 6.43 6.44 6.9M
2023-07-12 6.48 6.48 6.43 6.44 8.0M
2023-07-11 6.50 6.51 6.44 6.48 7.2M
2023-07-10 6.52 6.56 6.47 6.50 10.8M
2023-07-07 6.47 6.51 6.45 6.47 9.5M
2023-07-06 6.45 6.56 6.41 6.50 10.7M
2023-07-05 6.47 6.51 6.44 6.45 8.8M
2023-07-04 6.53 6.54 6.44 6.47 17.2M
2023-07-03 6.70 6.72 6.52 6.54 20.6M
2023-06-30 6.40 6.63 6.37 6.58 25.5M
2023-06-29 6.41 6.44 6.36 6.40 12.2M
2023-06-28 6.33 6.45 6.30 6.42 17.7M
2023-06-27 6.40 6.41 6.30 6.33 12.5M
2023-06-26 6.27 6.41 6.23 6.40 16.7M
2023-06-21 6.33 6.39 6.29 6.29 9.7M
2023-06-20 6.40 6.41 6.34 6.34 8.9M
2023-06-19 6.40 6.42 6.36 6.37 9.6M
2023-06-16 6.36 6.45 6.36 6.40 12.5M
2023-06-15 6.32 6.52 6.31 6.42 13.6M
2023-06-14 6.37 6.37 6.30 6.30 7.3M
2023-06-13 6.41 6.44 6.34 6.35 9.0M
2023-06-12 6.45 6.46 6.36 6.42 10.2M
2023-06-09 6.31 6.48 6.30 6.48 15.2M
2023-06-08 6.29 6.34 6.25 6.34 10.3M
2023-06-07 6.32 6.34 6.28 6.30 9.3M
2023-06-06 6.44 6.44 6.29 6.32 15.6M
2023-06-05 6.47 6.51 6.41 6.45 12.1M
2023-06-02 6.51 6.55 6.45 6.47 17.6M
2023-06-01 6.53 6.61 6.49 6.51 14.9M
2023-05-31 6.55 6.59 6.46 6.49 17.7M
2023-05-30 6.56 6.72 6.51 6.61 24.9M
2023-05-29 6.61 6.69 6.40 6.58 35.4M
2023-05-26 6.78 6.90 6.66 6.69 60.2M
2023-05-25 6.29 6.45 6.26 6.39 15.7M
2023-05-24 6.31 6.40 6.23 6.25 11.5M
2023-05-23 6.53 6.53 6.34 6.36 13.0M
2023-05-22 6.46 6.60 6.42 6.53 11.5M
2023-05-19 6.58 6.59 6.45 6.45 9.7M
2023-05-18 6.63 6.66 6.57 6.59 8.4M
2023-05-17 6.65 6.68 6.56 6.64 9.1M
2023-05-16 6.65 6.69 6.60 6.61 9.7M
2023-05-15 6.70 6.71 6.56 6.66 11.9M
2023-05-12 6.64 6.77 6.60 6.65 11.0M
2023-05-11 6.65 6.70 6.60 6.68 9.1M
2023-05-10 6.68 6.75 6.61 6.63 11.9M
2023-05-09 6.78 6.80 6.66 6.69 19.3M
2023-05-08 6.74 6.88 6.74 6.85 15.7M
2023-05-05 6.81 6.89 6.72 6.77 12.1M
2023-05-04 6.64 6.80 6.60 6.79 17.2M
2023-04-28 6.61 6.68 6.52 6.66 12.4M
2023-04-27 6.48 6.68 6.46 6.65 16.8M
2023-04-26 6.30 6.46 6.30 6.43 10.3M
2023-04-25 6.48 6.51 6.19 6.33 17.5M
2023-04-24 6.61 6.62 6.45 6.47 10.9M
2023-04-21 6.76 6.79 6.60 6.60 13.0M
2023-04-20 6.81 6.82 6.73 6.77 10.1M
2023-04-19 6.86 6.94 6.82 6.83 15.2M
2023-04-18 6.85 6.88 6.78 6.87 11.1M
2023-04-17 6.79 6.85 6.76 6.85 12.9M
2023-04-14 6.79 6.83 6.75 6.80 11.0M
2023-04-13 6.78 6.83 6.75 6.77 9.0M
2023-04-12 6.82 6.82 6.75 6.77 9.3M
2023-04-11 6.84 6.84 6.76 6.78 8.5M
2023-04-10 6.81 6.86 6.81 6.82 8.1M
2023-04-07 6.81 6.86 6.79 6.84 6.8M
2023-04-06 6.87 6.88 6.78 6.81 10.2M
2023-04-04 6.91 6.96 6.87 6.89 12.1M
2023-04-03 6.83 7.06 6.83 6.95 19.6M
2023-03-31 6.81 6.84 6.79 6.81 7.6M
2023-03-30 6.87 6.88 6.74 6.80 12.1M
2023-03-29 6.88 6.93 6.85 6.87 10.9M
2023-03-28 6.85 6.88 6.82 6.85 7.1M
2023-03-27 6.90 6.93 6.81 6.83 11.9M
2023-03-24 6.93 6.96 6.89 6.90 12.3M
2023-03-23 6.95 6.97 6.87 6.93 12.1M
2023-03-22 6.99 7.05 6.96 6.98 9.5M
2023-03-21 6.96 6.99 6.93 6.98 9.4M
2023-03-20 7.01 7.02 6.94 6.95 11.2M
2023-03-17 6.95 7.03 6.95 6.98 14.4M
2023-03-16 7.00 7.02 6.91 6.92 13.4M
2023-03-15 6.93 7.09 6.93 7.06 15.7M
2023-03-14 6.94 7.00 6.90 6.96 11.6M
2023-03-13 6.98 7.05 6.90 6.94 14.1M
2023-03-10 7.09 7.09 6.98 7.00 12.7M
2023-03-09 7.15 7.17 7.06 7.08 10.9M
2023-03-08 7.10 7.15 7.08 7.13 13.2M
2023-03-07 7.25 7.33 7.14 7.14 21.7M
2023-03-06 7.33 7.37 7.23 7.26 18.8M
2023-03-03 7.25 7.32 7.20 7.32 32.4M
2023-03-02 7.17 7.28 7.15 7.22 24.7M
2023-03-01 7.24 7.26 7.16 7.17 15.5M
2023-02-28 7.15 7.17 7.07 7.13 11.4M
2023-02-27 7.19 7.20 7.10 7.10 20.0M
2023-02-24 7.12 7.46 7.11 7.24 46.4M
2023-02-23 7.10 7.11 7.03 7.04 10.4M
2023-02-22 7.09 7.12 7.06 7.08 8.9M
2023-02-21 7.06 7.13 7.05 7.10 12.5M
2023-02-20 6.98 7.09 6.98 7.08 13.4M
2023-02-17 6.97 7.07 6.97 7.00 13.9M
2023-02-16 7.21 7.24 6.95 7.05 26.7M
2023-02-15 7.32 7.32 7.20 7.22 18.9M
2023-02-14 7.40 7.43 7.29 7.32 20.3M
2023-02-13 7.29 7.38 7.25 7.35 30.9M
2023-02-10 7.16 7.29 7.15 7.25 32.8M
2023-02-09 7.16 7.16 7.10 7.14 12.6M
2023-02-08 7.20 7.21 7.08 7.09 13.6M
2023-02-07 7.12 7.19 7.11 7.19 15.4M
2023-02-06 7.08 7.15 7.05 7.14 12.0M
2023-02-03 7.12 7.15 7.03 7.11 15.9M
2023-02-02 7.18 7.19 7.13 7.15 13.6M
2023-02-01 7.12 7.19 7.08 7.19 17.3M
2023-01-31 7.08 7.13 7.03 7.12 14.0M
2023-01-30 7.10 7.15 7.05 7.06 18.2M
2023-01-20 6.92 7.05 6.90 7.04 19.0M
2023-01-19 6.89 6.92 6.88 6.91 9.3M
2023-01-18 6.90 6.94 6.88 6.90 6.6M
2023-01-17 6.96 6.96 6.88 6.89 8.0M
2023-01-16 6.88 6.95 6.88 6.93 12.2M
2023-01-13 7.00 7.05 6.90 6.92 14.5M
2023-01-12 6.91 6.95 6.85 6.85 10.0M
2023-01-11 7.03 7.05 6.91 6.92 13.1M
2023-01-10 7.04 7.15 6.99 7.03 15.4M
2023-01-09 7.02 7.05 6.97 7.00 11.4M
2023-01-06 7.01 7.09 7.01 7.02 13.2M
2023-01-05 7.01 7.04 6.97 7.01 12.7M
2023-01-04 7.05 7.08 6.98 7.02 16.7M
2023-01-03 6.90 6.99 6.87 6.97 13.5M