金花股份

600080
🏛️ 中国 →
7.42
最后更新: 2025-09-30
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 7.83 7.89 7.72 7.81 4.7M
2022-12-29 7.75 7.93 7.75 7.85 6.2M
2022-12-28 7.97 7.99 7.76 7.78 7.2M
2022-12-27 7.96 8.03 7.69 8.02 12.6M
2022-12-26 8.08 8.12 7.95 7.97 7.9M
2022-12-23 8.04 8.14 7.98 8.08 7.0M
2022-12-22 8.33 8.34 8.02 8.05 9.5M
2022-12-21 8.35 8.50 8.22 8.24 7.7M
2022-12-20 8.47 8.55 8.22 8.38 8.9M
2022-12-19 8.90 8.94 8.40 8.47 15.7M
2022-12-16 8.86 9.18 8.81 8.81 19.0M
2022-12-15 8.89 9.19 8.84 8.95 13.3M
2022-12-14 9.48 9.48 8.81 8.89 24.7M
2022-12-13 9.62 9.62 9.26 9.56 25.2M
2022-12-12 9.10 9.77 9.05 9.64 33.5M
2022-12-09 9.33 9.53 9.16 9.17 25.3M
2022-12-08 9.32 9.76 9.08 9.49 39.6M
2022-12-07 9.00 9.42 8.81 9.42 35.9M
2022-12-06 8.99 9.65 8.83 9.19 40.2M
2022-12-05 8.78 9.02 8.60 8.93 31.9M
2022-12-02 8.65 8.74 8.57 8.70 16.5M
2022-12-01 8.88 8.96 8.48 8.64 23.9M
2022-11-30 8.71 8.87 8.61 8.79 24.0M
2022-11-29 8.51 8.92 8.40 8.75 29.6M
2022-11-28 8.55 8.86 8.52 8.60 25.6M
2022-11-25 8.71 8.77 8.29 8.63 29.2M
2022-11-24 8.52 9.05 8.52 8.99 39.8M
2022-11-23 9.41 9.41 8.82 8.82 44.0M
2022-11-22 10.13 10.80 9.41 9.80 68.1M
2022-11-21 10.26 10.97 10.00 10.46 75.5M
2022-11-18 10.01 10.87 10.00 10.87 97.0M
2022-11-17 9.40 9.88 8.98 9.88 38.1M
2022-11-16 8.15 8.98 8.10 8.98 31.0M
2022-11-15 8.18 8.23 8.05 8.16 9.1M
2022-11-14 7.87 8.23 7.75 8.17 13.8M
2022-11-11 8.14 8.45 7.92 7.94 17.9M
2022-11-10 8.05 8.15 7.99 8.12 8.5M
2022-11-09 7.95 8.12 7.90 8.07 8.1M
2022-11-08 7.95 8.02 7.76 8.00 6.7M
2022-11-07 7.96 7.96 7.80 7.86 3.9M
2022-11-04 7.97 7.99 7.85 7.92 3.8M
2022-11-03 7.79 7.96 7.72 7.91 4.7M
2022-11-02 7.89 8.02 7.78 7.91 6.0M
2022-11-01 7.88 8.00 7.67 7.86 5.1M
2022-10-31 7.59 7.95 7.55 7.85 4.6M
2022-10-28 7.90 7.90 7.64 7.66 4.1M
2022-10-27 7.74 8.08 7.62 7.93 5.1M
2022-10-26 7.52 7.84 7.52 7.74 4.1M
2022-10-25 7.62 7.69 7.46 7.51 3.3M
2022-10-24 7.81 7.86 7.62 7.65 3.2M
2022-10-21 7.88 7.94 7.77 7.81 2.7M
2022-10-20 7.87 7.97 7.82 7.89 4.0M
2022-10-19 7.85 7.92 7.78 7.86 3.4M
2022-10-18 7.88 7.92 7.75 7.88 4.3M
2022-10-17 7.69 7.88 7.64 7.80 3.9M
2022-10-14 7.41 7.72 7.41 7.64 3.4M
2022-10-13 7.40 7.50 7.30 7.43 2.2M
2022-10-12 7.32 7.40 7.23 7.37 1.9M
2022-10-11 7.48 7.48 7.17 7.44 2.6M
2022-10-10 7.50 7.57 7.29 7.33 3.2M
2022-09-30 7.24 7.58 7.20 7.50 3.9M
2022-09-29 7.29 7.38 7.21 7.26 1.7M
2022-09-28 7.24 7.44 7.22 7.22 2.3M
2022-09-27 7.08 7.28 6.98 7.27 2.6M
2022-09-26 7.24 7.24 7.00 7.03 4.0M
2022-09-23 7.45 7.52 7.25 7.27 2.8M
2022-09-22 7.54 7.57 7.45 7.46 2.5M
2022-09-21 7.55 7.57 7.49 7.57 1.6M
2022-09-20 7.53 7.63 7.50 7.55 2.2M
2022-09-19 7.54 7.65 7.44 7.50 3.8M
2022-09-16 7.79 7.81 7.62 7.62 3.5M
2022-09-15 7.89 7.92 7.69 7.83 4.0M
2022-09-14 7.70 7.87 7.66 7.86 3.2M
2022-09-13 7.82 7.92 7.75 7.80 2.7M
2022-09-09 7.93 7.94 7.82 7.82 2.0M
2022-09-08 7.90 7.97 7.86 7.89 2.8M
2022-09-07 8.07 8.07 7.89 7.96 3.6M
2022-09-06 8.15 8.19 8.00 8.07 4.3M
2022-09-05 8.04 8.26 7.98 8.07 7.3M
2022-09-02 7.99 8.19 7.95 8.09 11.7M
2022-09-01 7.98 8.18 7.63 7.86 13.8M
2022-08-31 7.60 7.63 7.43 7.62 4.7M
2022-08-30 7.62 7.71 7.54 7.60 3.3M
2022-08-29 7.51 7.65 7.45 7.61 3.4M
2022-08-26 7.55 7.64 7.53 7.56 1.7M
2022-08-25 7.62 7.62 7.47 7.58 2.2M
2022-08-24 7.76 7.77 7.57 7.58 2.4M
2022-08-23 7.72 7.76 7.66 7.74 2.5M
2022-08-22 7.62 7.72 7.56 7.72 3.2M
2022-08-19 7.57 7.64 7.55 7.56 2.1M
2022-08-18 7.69 7.70 7.59 7.59 2.7M
2022-08-17 7.71 7.77 7.66 7.70 2.0M
2022-08-16 7.73 7.83 7.69 7.71 2.2M
2022-08-15 7.80 7.85 7.70 7.72 2.4M
2022-08-12 7.86 7.90 7.76 7.80 2.9M
2022-08-11 7.85 7.93 7.81 7.87 3.8M
2022-08-10 7.86 7.89 7.80 7.85 2.2M
2022-08-09 7.88 7.91 7.78 7.86 1.8M
2022-08-08 7.77 7.90 7.70 7.88 2.0M
2022-08-05 7.65 7.77 7.61 7.74 2.0M
2022-08-04 7.53 7.75 7.53 7.68 3.0M
2022-08-03 7.56 7.75 7.49 7.53 2.6M
2022-08-02 7.86 7.86 7.49 7.60 4.9M
2022-08-01 7.94 8.00 7.85 7.86 2.4M
2022-07-29 8.05 8.08 7.89 7.96 3.7M
2022-07-28 8.05 8.12 8.04 8.06 2.4M
2022-07-27 8.10 8.11 8.00 8.06 2.2M
2022-07-26 8.16 8.16 7.95 8.05 3.0M
2022-07-25 8.06 8.18 8.02 8.13 3.9M
2022-07-22 7.98 8.10 7.96 8.02 2.0M
2022-07-21 8.10 8.12 7.96 8.02 2.5M
2022-07-20 8.07 8.13 8.03 8.09 2.5M
2022-07-19 8.15 8.15 8.00 8.07 3.0M
2022-07-18 7.91 8.19 7.88 8.10 3.7M
2022-07-15 8.25 8.27 7.90 7.91 4.2M
2022-07-14 8.09 8.20 8.06 8.11 3.2M
2022-07-13 7.95 8.25 7.85 8.09 5.2M
2022-07-12 7.96 8.15 7.88 7.90 5.7M
2022-07-11 7.81 8.07 7.77 7.95 7.6M
2022-07-08 7.56 7.87 7.55 7.81 5.4M
2022-07-07 7.69 7.76 7.55 7.58 2.3M
2022-07-06 7.92 7.98 7.63 7.67 4.4M
2022-07-05 7.82 7.95 7.74 7.93 6.0M
2022-07-04 7.55 7.91 7.50 7.85 4.3M
2022-07-01 7.62 7.67 7.53 7.54 1.7M
2022-06-30 7.56 7.71 7.56 7.62 2.0M
2022-06-29 7.67 7.71 7.55 7.56 2.5M
2022-06-28 7.68 7.71 7.60 7.69 2.0M
2022-06-27 7.57 7.74 7.56 7.65 4.2M
2022-06-24 7.53 7.68 7.51 7.55 2.3M
2022-06-23 7.49 7.56 7.45 7.52 1.9M
2022-06-22 7.51 7.59 7.48 7.48 1.6M
2022-06-21 7.62 7.69 7.51 7.59 2.2M
2022-06-20 7.51 7.64 7.48 7.62 2.3M
2022-06-17 7.59 7.65 7.47 7.57 2.3M
2022-06-16 7.60 7.70 7.57 7.61 2.7M
2022-06-15 7.73 7.75 7.59 7.60 2.9M
2022-06-14 7.72 7.75 7.51 7.70 2.3M
2022-06-13 7.75 7.76 7.61 7.72 2.6M
2022-06-10 7.78 7.85 7.70 7.79 3.7M
2022-06-09 7.88 8.02 7.79 7.83 4.2M
2022-06-08 7.99 7.99 7.73 7.88 3.7M
2022-06-07 7.87 8.03 7.78 7.99 4.4M
2022-06-06 7.83 7.98 7.80 7.89 2.8M
2022-06-02 7.77 7.86 7.71 7.85 2.6M
2022-06-01 7.77 7.85 7.70 7.79 2.2M
2022-05-31 7.70 7.79 7.61 7.77 2.2M
2022-05-30 7.67 7.74 7.65 7.71 1.9M
2022-05-27 7.82 7.83 7.65 7.70 2.8M
2022-05-26 7.75 7.86 7.63 7.78 4.3M
2022-05-25 7.49 7.76 7.49 7.76 2.9M
2022-05-24 7.92 7.92 7.50 7.52 5.0M
2022-05-23 7.78 7.99 7.74 7.92 5.1M
2022-05-20 7.78 7.88 7.71 7.80 2.5M
2022-05-19 7.79 7.80 7.61 7.78 3.5M
2022-05-18 7.73 7.86 7.61 7.85 2.9M
2022-05-17 7.76 7.78 7.51 7.74 2.5M
2022-05-16 7.86 7.88 7.66 7.76 2.3M
2022-05-13 7.65 7.88 7.56 7.77 3.2M
2022-05-12 7.50 7.76 7.48 7.66 2.7M
2022-05-11 7.82 8.07 7.60 7.60 5.2M
2022-05-10 7.35 7.89 7.35 7.89 5.5M
2022-05-09 7.27 7.51 7.27 7.45 3.0M
2022-05-06 7.16 7.35 7.13 7.33 2.6M
2022-05-05 7.26 7.40 7.14 7.30 5.6M
2022-04-29 6.79 7.34 6.70 7.26 8.4M
2022-04-28 6.83 6.94 6.54 6.67 3.0M
2022-04-27 6.69 6.90 6.38 6.90 5.8M
2022-04-26 7.05 7.14 6.72 6.82 5.0M
2022-04-25 7.29 7.49 7.02 7.04 6.1M
2022-04-22 7.25 7.44 7.11 7.32 3.9M
2022-04-21 7.56 7.60 7.18 7.30 5.1M
2022-04-20 7.86 7.88 7.50 7.57 4.1M
2022-04-19 7.69 8.13 7.69 7.83 5.2M
2022-04-18 7.75 7.75 7.58 7.66 3.3M
2022-04-15 8.01 8.11 7.75 7.77 4.6M
2022-04-14 8.15 8.29 8.05 8.11 5.4M
2022-04-13 8.39 8.65 8.20 8.23 10.5M
2022-04-12 7.58 8.24 7.58 8.16 7.5M
2022-04-11 7.72 7.88 7.57 7.63 3.5M
2022-04-08 8.04 8.13 7.75 7.88 5.0M
2022-04-07 8.34 8.37 8.08 8.08 5.6M
2022-04-06 8.28 8.52 8.28 8.36 5.9M
2022-04-01 8.41 8.49 8.22 8.28 6.0M
2022-03-31 8.35 8.66 8.32 8.48 8.2M
2022-03-30 8.43 8.48 8.18 8.42 7.3M
2022-03-29 8.24 8.48 8.21 8.35 7.8M
2022-03-28 8.50 8.50 8.20 8.26 8.0M
2022-03-25 8.38 8.76 8.30 8.58 14.2M
2022-03-24 8.33 8.58 8.08 8.43 14.7M
2022-03-23 8.26 8.73 8.19 8.20 13.0M
2022-03-22 8.19 8.40 8.08 8.09 7.1M
2022-03-21 8.11 8.35 8.04 8.31 8.9M
2022-03-18 8.10 8.36 8.05 8.11 7.0M
2022-03-17 7.93 8.29 7.90 8.13 9.6M
2022-03-16 7.97 8.05 7.58 7.95 9.5M
2022-03-15 8.10 8.25 7.88 7.94 10.0M
2022-03-14 8.28 8.53 8.13 8.13 17.0M
2022-03-11 7.51 8.28 7.43 8.28 9.6M
2022-03-10 7.57 7.65 7.45 7.53 3.2M
2022-03-09 7.57 7.76 7.17 7.41 4.3M
2022-03-08 7.93 7.96 7.53 7.60 5.1M
2022-03-07 8.07 8.18 7.90 7.93 3.5M
2022-03-04 8.23 8.28 8.05 8.10 4.3M
2022-03-03 8.23 8.34 8.18 8.23 4.3M
2022-03-02 8.18 8.29 8.11 8.24 2.9M
2022-03-01 8.20 8.29 8.13 8.19 2.5M
2022-02-28 8.29 8.29 8.06 8.14 3.5M
2022-02-25 8.09 8.36 8.03 8.23 4.0M
2022-02-24 8.10 8.39 7.91 8.08 6.6M
2022-02-23 7.90 8.20 7.87 8.09 3.2M
2022-02-22 7.86 7.97 7.83 7.92 2.6M
2022-02-21 7.81 7.96 7.71 7.92 2.8M
2022-02-18 7.89 7.93 7.80 7.81 2.6M
2022-02-17 8.08 8.09 7.78 7.88 6.5M
2022-02-16 7.59 8.12 7.50 8.07 8.9M
2022-02-15 7.31 7.56 7.20 7.54 5.5M
2022-02-14 7.16 7.36 7.16 7.27 2.6M
2022-02-11 7.39 7.41 7.19 7.21 4.0M
2022-02-10 7.50 7.56 7.32 7.36 3.5M
2022-02-09 7.47 7.57 7.29 7.50 3.6M
2022-02-08 7.25 7.45 7.21 7.37 3.1M
2022-02-07 7.41 7.45 7.22 7.23 3.4M
2022-01-28 7.38 7.40 7.10 7.33 2.8M
2022-01-27 7.47 7.55 7.24 7.33 4.8M
2022-01-26 7.47 7.47 7.20 7.35 4.8M
2022-01-25 7.60 7.77 7.27 7.30 7.5M
2022-01-24 7.59 7.68 7.46 7.66 3.9M
2022-01-21 7.78 7.81 7.56 7.63 5.7M
2022-01-20 8.15 8.46 7.70 7.76 12.3M
2022-01-19 8.32 8.42 8.09 8.15 7.9M
2022-01-18 8.65 8.87 8.32 8.37 11.2M
2022-01-17 8.98 9.18 8.55 8.55 14.6M
2022-01-14 8.40 9.25 8.36 8.98 18.5M
2022-01-13 9.07 9.37 8.80 9.02 18.8M
2022-01-12 8.68 9.20 8.60 8.86 12.4M
2022-01-11 8.61 8.89 8.52 8.79 11.4M
2022-01-10 8.49 8.87 8.30 8.72 15.8M
2022-01-07 8.35 9.14 8.17 8.67 22.4M
2022-01-06 8.09 8.41 8.09 8.37 8.2M
2022-01-05 8.72 8.78 8.11 8.16 14.5M
2022-01-04 8.70 9.27 8.50 8.64 24.9M