金花股份

600080
🏛️ 中国 →
7.21
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
2023-12-29 7.39 7.50 7.35 7.45 2.6M
2023-12-28 7.50 7.51 7.36 7.36 4.7M
2023-12-27 7.32 7.53 7.30 7.53 2.1M
2023-12-26 7.43 7.46 7.36 7.39 2.2M
2023-12-25 7.59 7.63 7.41 7.44 4.0M
2023-12-22 7.73 7.80 7.59 7.62 2.4M
2023-12-21 7.63 7.77 7.54 7.73 3.5M
2023-12-20 7.67 7.78 7.66 7.66 3.9M
2023-12-19 7.75 7.75 7.56 7.67 3.5M
2023-12-18 7.67 7.91 7.67 7.73 5.0M
2023-12-15 7.96 7.98 7.68 7.68 4.5M
2023-12-14 7.93 8.05 7.87 7.94 4.5M
2023-12-13 7.76 8.00 7.70 7.94 5.6M
2023-12-12 7.76 7.79 7.66 7.76 2.6M
2023-12-11 7.70 7.80 7.61 7.74 4.9M
2023-12-08 7.83 7.88 7.75 7.76 2.9M
2023-12-07 7.88 7.96 7.82 7.84 3.5M
2023-12-06 7.87 7.94 7.77 7.88 3.0M
2023-12-05 7.95 8.00 7.90 7.91 3.1M
2023-12-04 7.91 8.00 7.85 7.94 2.8M
2023-12-01 7.83 7.97 7.81 7.93 3.1M
2023-11-30 7.80 7.89 7.75 7.86 3.1M
2023-11-29 7.88 7.93 7.79 7.82 3.4M
2023-11-28 7.85 7.91 7.74 7.89 4.1M
2023-11-27 8.03 8.03 7.84 7.87 5.5M
2023-11-24 7.94 8.06 7.91 8.03 5.2M
2023-11-23 7.80 7.99 7.74 7.94 4.9M
2023-11-22 7.81 7.85 7.74 7.80 3.5M
2023-11-21 7.79 7.90 7.77 7.86 3.9M
2023-11-20 7.75 7.80 7.72 7.79 2.8M
2023-11-17 7.58 7.74 7.56 7.71 3.4M
2023-11-16 7.66 7.68 7.58 7.58 2.2M
2023-11-15 7.75 7.76 7.62 7.64 2.4M
2023-11-14 7.77 7.77 7.68 7.69 3.2M
2023-11-13 7.72 7.78 7.65 7.73 3.6M
2023-11-10 7.63 7.77 7.60 7.72 2.9M
2023-11-09 7.79 7.80 7.64 7.68 2.9M
2023-11-08 7.66 7.80 7.66 7.75 2.7M
2023-11-07 7.65 7.78 7.62 7.67 3.7M
2023-11-06 7.56 7.68 7.56 7.65 3.2M
2023-11-03 7.62 7.68 7.54 7.55 3.3M
2023-11-02 7.65 7.69 7.60 7.62 3.9M
2023-11-01 7.71 7.71 7.62 7.66 4.1M
2023-10-31 7.61 7.69 7.59 7.64 5.2M
2023-10-30 7.43 7.71 7.40 7.59 7.0M
2023-10-27 7.21 7.49 7.14 7.43 6.7M
2023-10-26 7.10 7.21 7.05 7.19 2.2M
2023-10-25 7.18 7.22 7.13 7.14 2.4M
2023-10-24 7.07 7.21 6.95 7.17 2.7M
2023-10-23 7.17 7.21 7.01 7.04 4.3M
2023-10-20 7.24 7.25 7.12 7.17 2.5M
2023-10-19 7.33 7.38 7.16 7.23 2.5M
2023-10-18 7.45 7.45 7.31 7.32 2.5M
2023-10-17 7.50 7.52 7.37 7.46 2.2M
2023-10-16 7.55 7.62 7.48 7.50 2.5M
2023-10-13 7.57 7.60 7.40 7.53 3.1M
2023-10-12 7.51 7.65 7.47 7.52 2.7M
2023-10-11 7.43 7.54 7.42 7.47 2.5M
2023-10-10 7.54 7.54 7.38 7.40 2.3M
2023-10-09 7.57 7.67 7.46 7.48 3.2M
2023-09-28 7.54 7.61 7.48 7.55 4.0M
2023-09-27 7.43 7.59 7.39 7.55 4.8M
2023-09-26 7.45 7.48 7.39 7.40 2.2M
2023-09-25 7.40 7.50 7.36 7.46 3.0M
2023-09-22 7.35 7.40 7.26 7.38 2.7M
2023-09-21 7.47 7.47 7.34 7.34 2.1M
2023-09-20 7.35 7.50 7.35 7.43 3.4M
2023-09-19 7.40 7.48 7.35 7.42 2.9M
2023-09-18 7.30 7.39 7.29 7.39 3.5M
2023-09-15 7.23 7.35 7.18 7.32 3.1M
2023-09-14 7.24 7.27 7.18 7.21 1.8M
2023-09-13 7.31 7.32 7.14 7.20 2.0M
2023-09-12 7.24 7.34 7.22 7.29 2.1M
2023-09-11 7.08 7.26 7.04 7.23 2.6M
2023-09-08 7.04 7.12 7.04 7.08 1.2M
2023-09-07 7.22 7.30 7.07 7.08 2.3M
2023-09-06 7.20 7.27 7.18 7.22 1.6M
2023-09-05 7.28 7.28 7.20 7.22 1.5M
2023-09-04 7.19 7.26 7.17 7.25 1.9M
2023-09-01 7.19 7.22 7.13 7.16 2.6M
2023-08-31 7.17 7.25 7.08 7.22 2.9M
2023-08-30 7.17 7.20 7.12 7.15 1.9M
2023-08-29 7.07 7.17 7.04 7.14 2.1M
2023-08-28 7.39 7.42 7.00 7.05 3.3M
2023-08-25 7.14 7.21 7.00 7.02 2.9M
2023-08-24 7.10 7.19 6.95 7.13 3.3M
2023-08-23 7.17 7.18 7.06 7.08 2.7M
2023-08-22 7.30 7.41 7.12 7.21 4.6M
2023-08-21 7.38 7.45 7.34 7.35 2.2M
2023-08-18 7.60 7.63 7.40 7.42 3.0M
2023-08-17 7.63 7.68 7.54 7.58 2.8M
2023-08-16 7.56 7.65 7.56 7.64 4.5M
2023-08-15 7.46 7.61 7.43 7.58 3.4M
2023-08-14 7.40 7.59 7.40 7.52 3.1M
2023-08-11 7.38 7.65 7.33 7.46 7.9M
2023-08-10 7.37 7.40 7.30 7.35 2.9M
2023-08-09 7.26 7.39 7.26 7.38 3.4M
2023-08-08 7.23 7.32 7.15 7.27 2.5M
2023-08-07 7.33 7.33 7.20 7.22 2.8M
2023-08-04 7.30 7.37 7.30 7.31 2.4M
2023-08-03 7.29 7.36 7.26 7.34 2.7M
2023-08-02 7.32 7.33 7.25 7.28 2.5M
2023-08-01 7.52 7.56 7.28 7.31 5.3M
2023-07-31 7.60 7.60 7.52 7.54 3.0M
2023-07-28 7.56 7.63 7.51 7.59 2.8M
2023-07-27 7.69 7.71 7.56 7.59 1.5M
2023-07-26 7.59 7.67 7.57 7.67 1.8M
2023-07-25 7.52 7.60 7.52 7.59 1.9M
2023-07-24 7.60 7.60 7.48 7.51 2.1M
2023-07-21 7.50 7.58 7.46 7.57 1.1M
2023-07-20 7.55 7.60 7.50 7.52 1.4M
2023-07-19 7.57 7.65 7.53 7.55 1.6M
2023-07-18 7.54 7.59 7.50 7.56 2.0M
2023-07-17 7.50 7.56 7.36 7.54 2.0M
2023-07-14 7.54 7.56 7.51 7.52 2.6M
2023-07-13 7.63 7.72 7.56 7.61 2.5M
2023-07-12 7.69 7.72 7.60 7.62 1.4M
2023-07-11 7.62 7.72 7.59 7.69 2.2M
2023-07-10 7.55 7.66 7.53 7.64 2.3M
2023-07-07 7.65 7.72 7.55 7.56 2.4M
2023-07-06 7.63 7.81 7.55 7.65 4.2M
2023-07-05 7.52 8.06 7.51 7.79 11.8M
2023-07-04 7.46 7.51 7.40 7.51 2.0M
2023-07-03 7.36 7.51 7.32 7.46 2.4M
2023-06-30 7.31 7.39 7.28 7.36 1.4M
2023-06-29 7.26 7.39 7.26 7.31 1.8M
2023-06-28 7.28 7.30 7.18 7.26 1.0M
2023-06-27 7.16 7.31 7.16 7.28 1.1M
2023-06-26 7.29 7.29 7.13 7.20 1.7M
2023-06-21 7.25 7.43 7.20 7.29 2.8M
2023-06-20 7.48 7.48 7.23 7.24 5.0M
2023-06-19 7.50 7.55 7.47 7.49 2.2M
2023-06-16 7.53 7.59 7.52 7.53 1.9M
2023-06-15 7.53 7.56 7.50 7.53 2.0M
2023-06-14 7.64 7.65 7.53 7.54 2.3M
2023-06-13 7.51 7.58 7.48 7.55 2.4M
2023-06-12 7.64 7.64 7.47 7.53 3.8M
2023-06-09 7.62 7.72 7.59 7.64 3.2M
2023-06-08 7.93 7.95 7.65 7.69 5.2M
2023-06-07 7.48 8.10 7.43 7.90 12.3M
2023-06-06 7.58 7.62 7.46 7.49 3.1M
2023-06-05 7.52 7.73 7.40 7.60 5.9M
2023-06-02 7.58 7.59 7.51 7.52 1.9M
2023-06-01 7.62 7.63 7.51 7.57 1.9M
2023-05-31 7.63 7.68 7.58 7.61 2.0M
2023-05-30 7.66 7.72 7.53 7.63 2.7M
2023-05-29 7.67 7.79 7.60 7.63 3.0M
2023-05-26 7.52 7.68 7.46 7.64 2.6M
2023-05-25 7.56 7.60 7.43 7.50 3.7M
2023-05-24 7.71 7.73 7.59 7.62 2.9M
2023-05-23 7.57 7.90 7.55 7.73 7.6M
2023-05-22 7.43 7.62 7.43 7.58 2.9M
2023-05-19 7.44 7.50 7.39 7.46 2.4M
2023-05-18 7.48 7.54 7.39 7.44 2.6M
2023-05-17 7.47 7.49 7.37 7.49 2.7M
2023-05-16 7.51 7.52 7.41 7.43 3.0M
2023-05-15 7.59 7.65 7.38 7.50 3.5M
2023-05-12 7.62 7.68 7.55 7.58 2.0M
2023-05-11 7.76 7.77 7.61 7.62 3.1M
2023-05-10 7.72 7.97 7.59 7.71 7.4M
2023-05-09 7.49 7.86 7.35 7.75 10.9M
2023-05-08 7.43 7.64 7.38 7.49 4.3M
2023-05-05 7.58 7.62 7.40 7.47 3.1M
2023-05-04 7.57 7.64 7.50 7.62 4.7M
2023-04-28 7.65 7.69 7.41 7.51 7.4M
2023-04-27 7.63 7.78 7.56 7.71 5.3M
2023-04-26 7.28 7.55 7.18 7.47 5.4M
2023-04-25 7.54 7.59 7.17 7.18 6.2M
2023-04-24 7.62 7.68 7.48 7.56 3.4M
2023-04-21 7.70 7.75 7.55 7.56 4.1M
2023-04-20 7.81 7.82 7.63 7.65 4.9M
2023-04-19 7.84 7.96 7.76 7.87 3.9M
2023-04-18 7.86 7.88 7.80 7.82 2.3M
2023-04-17 7.75 7.89 7.71 7.86 4.1M
2023-04-14 7.85 7.93 7.78 7.80 3.3M
2023-04-13 7.78 7.84 7.69 7.82 3.9M
2023-04-12 7.79 7.87 7.77 7.80 3.3M
2023-04-11 7.88 7.90 7.78 7.82 3.3M
2023-04-10 8.05 8.08 7.88 7.90 4.2M
2023-04-07 7.93 8.08 7.89 8.05 4.9M
2023-04-06 7.91 8.00 7.86 7.89 3.6M
2023-04-04 7.94 7.96 7.86 7.87 3.0M
2023-04-03 7.91 7.98 7.86 7.91 3.8M
2023-03-31 7.89 7.98 7.86 7.95 2.7M
2023-03-30 7.87 7.93 7.83 7.88 2.9M
2023-03-29 7.94 8.01 7.77 7.90 4.4M
2023-03-28 8.03 8.05 7.91 7.92 4.4M
2023-03-27 7.80 8.09 7.77 8.08 7.4M
2023-03-24 8.03 8.12 7.88 7.89 6.5M
2023-03-23 8.07 8.09 8.01 8.04 3.7M
2023-03-22 8.08 8.17 8.07 8.11 3.6M
2023-03-21 8.07 8.12 8.01 8.09 3.6M
2023-03-20 8.15 8.18 8.02 8.04 5.1M
2023-03-17 8.18 8.30 8.09 8.14 6.4M
2023-03-16 8.21 8.30 8.15 8.17 3.6M
2023-03-15 8.00 8.35 7.97 8.24 7.0M
2023-03-14 8.20 8.22 7.94 7.96 5.2M
2023-03-13 8.09 8.21 8.06 8.20 3.5M
2023-03-10 8.17 8.17 8.06 8.13 4.1M
2023-03-09 8.30 8.30 8.15 8.20 2.9M
2023-03-08 8.19 8.27 8.10 8.23 3.3M
2023-03-07 8.50 8.52 8.19 8.22 9.0M
2023-03-06 8.46 8.60 8.35 8.49 6.6M
2023-03-03 8.53 8.56 8.41 8.46 4.9M
2023-03-02 8.65 8.65 8.48 8.50 7.1M
2023-03-01 8.66 8.69 8.51 8.64 11.2M
2023-02-28 8.30 8.75 8.30 8.67 17.0M
2023-02-27 8.35 8.45 8.27 8.29 5.0M
2023-02-24 8.41 8.50 8.35 8.37 4.7M
2023-02-23 8.57 8.62 8.36 8.42 7.2M
2023-02-22 8.38 8.57 8.37 8.55 8.5M
2023-02-21 8.38 8.47 8.35 8.44 7.9M
2023-02-20 8.36 8.43 8.17 8.39 10.6M
2023-02-17 8.20 8.41 8.20 8.36 10.6M
2023-02-16 8.26 8.45 8.13 8.20 11.3M
2023-02-15 8.30 8.34 8.24 8.27 5.1M
2023-02-14 8.33 8.36 8.20 8.29 7.4M
2023-02-13 8.34 8.44 8.31 8.31 6.8M
2023-02-10 8.37 8.46 8.33 8.37 5.4M
2023-02-09 8.36 8.37 8.30 8.35 5.1M
2023-02-08 8.32 8.43 8.31 8.37 5.9M
2023-02-07 8.30 8.37 8.26 8.31 4.1M
2023-02-06 8.30 8.39 8.22 8.29 4.6M
2023-02-03 8.32 8.39 8.20 8.27 5.6M
2023-02-02 8.27 8.32 8.24 8.31 6.2M
2023-02-01 8.16 8.25 8.14 8.25 5.5M
2023-01-31 8.23 8.23 8.10 8.17 4.2M
2023-01-30 8.20 8.28 8.18 8.21 6.9M
2023-01-20 8.19 8.27 8.14 8.23 4.1M
2023-01-19 8.11 8.21 8.05 8.16 3.4M
2023-01-18 8.06 8.15 8.06 8.09 2.5M
2023-01-17 8.29 8.30 8.08 8.10 4.1M
2023-01-16 8.11 8.30 8.11 8.26 5.5M
2023-01-13 8.04 8.11 7.98 8.05 3.1M
2023-01-12 8.05 8.10 7.97 7.99 3.8M
2023-01-11 8.16 8.20 8.01 8.03 3.8M
2023-01-10 8.19 8.24 8.12 8.13 4.4M
2023-01-09 8.22 8.28 8.17 8.19 5.4M
2023-01-06 8.23 8.29 8.15 8.23 5.5M
2023-01-05 8.22 8.26 8.10 8.24 6.8M
2023-01-04 8.16 8.23 8.08 8.20 6.8M
2023-01-03 7.90 8.21 7.90 8.15 10.7M