金杯电工

002533
🏛️ 中国 →
11.75
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 6.01 6.09 5.99 6.05 3.4M
2022-12-29 6.09 6.11 5.97 5.98 4.7M
2022-12-28 6.12 6.14 6.08 6.12 4.1M
2022-12-27 6.12 6.18 6.09 6.17 6.0M
2022-12-26 5.96 6.13 5.94 6.13 5.7M
2022-12-23 5.93 6.01 5.90 5.93 4.6M
2022-12-22 6.14 6.15 5.94 5.97 6.6M
2022-12-21 6.19 6.21 6.09 6.11 4.3M
2022-12-20 6.14 6.24 6.14 6.20 4.1M
2022-12-19 6.30 6.34 6.11 6.16 6.8M
2022-12-16 6.46 6.46 6.32 6.32 6.1M
2022-12-15 6.36 6.48 6.35 6.47 6.1M
2022-12-14 6.38 6.40 6.35 6.36 5.0M
2022-12-13 6.42 6.46 6.38 6.38 6.2M
2022-12-12 6.47 6.53 6.38 6.43 8.5M
2022-12-09 6.54 6.57 6.45 6.47 7.8M
2022-12-08 6.57 6.60 6.52 6.53 5.7M
2022-12-07 6.60 6.64 6.56 6.59 7.3M
2022-12-06 6.61 6.63 6.57 6.60 8.5M
2022-12-05 6.59 6.69 6.56 6.64 10.0M
2022-12-02 6.52 6.59 6.51 6.57 5.6M
2022-12-01 6.60 6.62 6.51 6.52 7.5M
2022-11-30 6.52 6.61 6.50 6.53 9.1M
2022-11-29 6.37 6.53 6.36 6.52 8.7M
2022-11-28 6.46 6.46 6.33 6.38 7.9M
2022-11-25 6.64 6.64 6.44 6.47 9.3M
2022-11-24 6.59 6.69 6.54 6.64 9.5M
2022-11-23 6.51 6.58 6.39 6.56 8.8M
2022-11-22 6.70 6.71 6.50 6.51 12.4M
2022-11-21 6.60 6.74 6.53 6.71 9.4M
2022-11-18 6.66 6.74 6.60 6.65 10.5M
2022-11-17 6.67 6.69 6.58 6.65 10.8M
2022-11-16 6.76 6.80 6.67 6.71 10.8M
2022-11-15 6.63 6.80 6.60 6.77 14.5M
2022-11-14 6.76 6.76 6.58 6.63 12.9M
2022-11-11 6.80 6.83 6.72 6.73 16.6M
2022-11-10 6.78 6.80 6.63 6.71 18.8M
2022-11-09 6.75 6.88 6.71 6.86 13.4M
2022-11-08 6.74 6.78 6.64 6.75 11.0M
2022-11-07 6.87 6.89 6.71 6.77 12.0M
2022-11-04 6.58 6.90 6.56 6.82 17.3M
2022-11-03 6.53 6.63 6.51 6.58 8.0M
2022-11-02 6.60 6.63 6.49 6.58 13.9M
2022-11-01 6.41 6.63 6.41 6.60 13.2M
2022-10-31 6.19 6.40 6.16 6.36 11.0M
2022-10-28 6.60 6.62 6.16 6.19 21.6M
2022-10-27 6.81 6.91 6.63 6.63 11.8M
2022-10-26 6.75 6.91 6.74 6.81 12.2M
2022-10-25 6.63 6.79 6.55 6.74 10.5M
2022-10-24 6.85 6.85 6.63 6.70 10.8M
2022-10-21 6.62 6.85 6.62 6.77 11.2M
2022-10-20 6.63 6.73 6.51 6.62 9.3M
2022-10-19 6.72 6.78 6.66 6.68 6.9M
2022-10-18 6.68 6.78 6.62 6.73 10.2M
2022-10-17 6.53 6.65 6.51 6.63 7.6M
2022-10-14 6.55 6.64 6.49 6.60 10.7M
2022-10-13 6.46 6.57 6.41 6.49 11.8M
2022-10-12 6.22 6.52 6.20 6.51 9.5M
2022-10-11 6.18 6.28 6.09 6.27 6.7M
2022-10-10 6.27 6.30 6.10 6.12 6.8M
2022-09-30 6.32 6.37 6.25 6.26 5.1M
2022-09-29 6.33 6.39 6.27 6.34 7.7M
2022-09-28 6.59 6.67 6.27 6.28 13.6M
2022-09-27 6.45 6.64 6.45 6.61 9.2M
2022-09-26 6.55 6.61 6.43 6.45 7.6M
2022-09-23 6.66 6.73 6.52 6.59 7.7M
2022-09-22 6.63 6.75 6.58 6.66 6.3M
2022-09-21 6.60 6.68 6.53 6.65 6.6M
2022-09-20 6.51 6.66 6.51 6.63 7.4M
2022-09-19 6.58 6.59 6.42 6.45 8.7M
2022-09-16 6.59 6.75 6.55 6.55 9.8M
2022-09-15 7.08 7.09 6.56 6.67 18.2M
2022-09-14 7.05 7.13 6.88 6.94 13.2M
2022-09-13 7.20 7.25 7.12 7.15 8.9M
2022-09-09 7.24 7.27 7.12 7.19 7.8M
2022-09-08 7.37 7.44 7.22 7.24 10.2M
2022-09-07 7.33 7.39 7.29 7.36 14.4M
2022-09-06 7.25 7.39 7.14 7.39 13.8M
2022-09-05 7.20 7.29 7.12 7.18 10.0M
2022-09-02 7.19 7.25 7.07 7.20 8.8M
2022-09-01 7.23 7.29 7.15 7.17 8.7M
2022-08-31 7.63 7.66 7.17 7.19 19.4M
2022-08-30 7.87 7.88 7.61 7.63 15.6M
2022-08-29 7.75 7.87 7.56 7.81 12.8M
2022-08-26 7.78 8.13 7.77 7.86 18.0M
2022-08-25 8.18 8.30 7.70 7.82 26.8M
2022-08-24 8.65 8.83 8.11 8.11 36.2M
2022-08-23 8.54 8.74 8.52 8.68 19.7M
2022-08-22 8.63 8.70 8.44 8.54 17.3M
2022-08-19 8.93 8.93 8.58 8.68 34.2M
2022-08-18 8.89 9.05 8.78 8.95 37.9M
2022-08-17 8.77 9.00 8.65 8.88 37.4M
2022-08-16 8.39 8.90 8.39 8.80 50.5M
2022-08-15 8.21 8.38 8.19 8.35 18.3M
2022-08-12 8.33 8.42 8.27 8.28 24.8M
2022-08-11 8.36 8.43 8.20 8.36 25.7M
2022-08-10 8.17 8.43 8.11 8.29 24.1M
2022-08-09 8.34 8.46 8.16 8.18 24.5M
2022-08-08 8.15 8.40 8.06 8.32 30.9M
2022-08-05 8.53 8.65 8.10 8.20 48.8M
2022-08-04 8.42 8.75 8.40 8.56 44.7M
2022-08-03 9.03 9.21 8.24 8.42 84.5M
2022-08-02 8.89 9.35 8.68 9.03 80.6M
2022-08-01 8.72 9.18 8.65 8.96 52.4M
2022-07-29 8.80 9.10 8.67 8.71 53.7M
2022-07-28 8.70 9.25 8.65 9.08 64.7M
2022-07-27 8.63 8.98 8.59 8.80 56.9M
2022-07-26 8.20 8.67 8.14 8.50 47.3M
2022-07-25 8.61 8.63 8.18 8.23 56.3M
2022-07-22 8.79 9.00 8.57 8.82 75.8M
2022-07-21 9.09 9.75 8.60 8.62 128.4M
2022-07-20 8.05 8.86 7.97 8.86 84.2M
2022-07-19 8.10 8.35 8.00 8.05 86.7M
2022-07-18 8.91 9.19 8.42 8.52 123.2M
2022-07-15 7.55 8.35 7.53 8.35 52.0M
2022-07-14 7.43 7.66 7.35 7.59 19.5M
2022-07-13 7.24 7.50 7.18 7.45 20.6M
2022-07-12 7.20 7.37 7.13 7.20 12.7M
2022-07-11 7.13 7.31 7.11 7.22 15.0M
2022-07-08 7.46 7.58 7.13 7.17 23.3M
2022-07-07 7.19 7.47 7.15 7.40 15.6M
2022-07-06 7.19 7.32 7.11 7.19 8.7M
2022-07-05 7.20 7.28 7.08 7.19 8.9M
2022-07-04 7.17 7.28 7.03 7.21 7.9M
2022-07-01 7.12 7.29 7.10 7.16 8.9M
2022-06-30 7.16 7.23 7.01 7.09 12.3M
2022-06-29 7.54 7.61 7.14 7.15 17.6M
2022-06-28 7.35 7.58 7.34 7.55 15.1M
2022-06-27 7.46 7.48 7.31 7.39 11.5M
2022-06-24 7.48 7.53 7.36 7.41 12.1M
2022-06-23 7.12 7.48 7.10 7.47 19.9M
2022-06-22 7.10 7.27 7.08 7.11 8.7M
2022-06-21 7.28 7.35 7.12 7.20 12.2M
2022-06-20 7.25 7.45 7.10 7.28 25.4M
2022-06-17 7.15 7.28 7.09 7.20 12.2M
2022-06-16 7.14 7.27 7.06 7.12 17.2M
2022-06-15 7.32 7.32 7.05 7.20 20.6M
2022-06-14 7.20 7.84 7.11 7.33 32.8M
2022-06-13 6.99 7.30 6.97 7.28 15.9M
2022-06-10 6.76 7.15 6.74 7.10 13.2M
2022-06-09 6.80 6.89 6.69 6.80 9.4M
2022-06-08 6.91 6.92 6.64 6.80 8.0M
2022-06-07 7.02 7.05 6.80 6.91 10.8M
2022-06-06 6.93 7.14 6.83 7.02 11.4M
2022-06-02 6.86 6.91 6.77 6.88 8.2M
2022-06-01 6.77 6.95 6.69 6.87 12.3M
2022-05-31 6.64 6.83 6.51 6.75 12.8M
2022-05-30 6.44 6.59 6.40 6.57 12.2M
2022-05-27 6.58 6.64 6.36 6.41 13.5M
2022-05-26 6.46 6.62 6.31 6.55 11.6M
2022-05-25 6.27 6.45 6.27 6.44 6.5M
2022-05-24 6.64 6.64 6.30 6.31 9.6M
2022-05-23 6.48 6.61 6.44 6.59 8.7M
2022-05-20 6.53 6.53 6.41 6.50 7.9M
2022-05-19 6.16 6.51 6.14 6.47 12.2M
2022-05-18 6.25 6.32 6.19 6.25 7.3M
2022-05-17 6.23 6.26 6.08 6.19 7.5M
2022-05-16 6.18 6.29 6.17 6.20 6.2M
2022-05-13 6.18 6.19 6.09 6.17 5.5M
2022-05-12 6.08 6.25 6.05 6.16 8.9M
2022-05-11 6.15 6.28 6.08 6.12 11.6M
2022-05-10 6.33 6.44 6.28 6.42 7.9M
2022-05-09 6.21 6.41 6.21 6.40 5.6M
2022-05-06 6.25 6.32 6.17 6.26 5.8M
2022-05-05 6.10 6.43 6.06 6.32 10.6M
2022-04-29 5.94 6.12 5.91 6.09 9.3M
2022-04-28 5.98 6.04 5.76 5.84 9.7M
2022-04-27 5.68 6.04 5.60 6.03 12.1M
2022-04-26 5.66 6.02 5.66 5.75 11.9M
2022-04-25 6.15 6.17 5.62 5.63 9.7M
2022-04-22 6.34 6.36 6.22 6.22 5.1M
2022-04-21 6.54 6.59 6.32 6.34 5.6M
2022-04-20 6.69 6.70 6.52 6.54 4.6M
2022-04-19 6.59 6.74 6.55 6.60 5.5M
2022-04-18 6.31 6.58 6.26 6.55 7.9M
2022-04-15 6.57 6.60 6.30 6.37 8.4M
2022-04-14 6.69 6.73 6.59 6.60 6.7M
2022-04-13 6.65 6.81 6.55 6.69 6.5M
2022-04-12 6.59 6.68 6.50 6.67 8.0M
2022-04-11 6.88 6.88 6.56 6.62 9.0M
2022-04-08 7.00 7.02 6.87 6.90 5.6M
2022-04-07 7.06 7.15 6.95 6.96 10.7M
2022-04-06 7.17 7.17 7.05 7.09 11.3M
2022-04-01 7.01 7.27 6.99 7.18 12.3M
2022-03-31 6.99 7.24 6.90 7.04 13.4M
2022-03-30 6.81 6.96 6.81 6.94 5.5M
2022-03-29 6.80 6.92 6.73 6.78 6.0M
2022-03-28 6.77 6.88 6.68 6.81 4.6M
2022-03-25 6.88 6.94 6.77 6.82 5.8M
2022-03-24 6.95 6.99 6.86 6.88 5.4M
2022-03-23 6.93 7.11 6.92 7.00 6.9M
2022-03-22 6.89 6.96 6.85 6.88 4.5M
2022-03-21 6.96 7.05 6.86 6.94 5.8M
2022-03-18 6.93 7.02 6.86 6.99 6.7M
2022-03-17 7.15 7.18 6.97 7.00 10.7M
2022-03-16 6.75 7.11 6.60 7.08 10.2M
2022-03-15 6.96 7.04 6.66 6.66 8.9M
2022-03-14 6.98 7.19 6.97 7.01 9.3M
2022-03-11 6.80 7.07 6.72 7.07 12.5M
2022-03-10 6.89 7.02 6.86 6.89 9.4M
2022-03-09 6.96 7.01 6.45 6.75 14.4M
2022-03-08 7.30 7.38 6.89 6.94 17.6M
2022-03-07 7.47 7.50 7.25 7.29 10.7M
2022-03-04 7.62 7.65 7.49 7.50 10.5M
2022-03-03 7.85 7.89 7.62 7.66 10.0M
2022-03-02 7.78 7.83 7.65 7.79 8.4M
2022-03-01 7.85 7.95 7.78 7.85 8.4M
2022-02-28 7.99 7.99 7.76 7.85 10.4M
2022-02-25 7.95 8.04 7.78 7.91 12.6M
2022-02-24 7.85 8.25 7.74 7.85 17.3M
2022-02-23 7.68 7.93 7.66 7.90 9.3M
2022-02-22 7.72 7.75 7.63 7.68 6.1M
2022-02-21 7.73 7.82 7.69 7.79 6.1M
2022-02-18 7.71 7.77 7.66 7.73 6.5M
2022-02-17 7.61 7.80 7.56 7.73 11.8M
2022-02-16 7.60 7.67 7.54 7.67 7.1M
2022-02-15 7.47 7.57 7.45 7.55 6.2M
2022-02-14 7.56 7.65 7.47 7.50 9.2M
2022-02-11 8.00 8.00 7.58 7.68 18.5M
2022-02-10 7.80 8.12 7.68 8.08 16.3M
2022-02-09 7.79 7.90 7.63 7.86 12.7M
2022-02-08 7.70 7.77 7.48 7.72 15.0M
2022-02-07 7.83 7.93 7.56 7.71 11.7M
2022-01-28 7.65 7.82 7.45 7.70 9.5M
2022-01-27 8.00 8.00 7.57 7.60 12.4M
2022-01-26 7.64 8.00 7.64 8.00 11.0M
2022-01-25 8.20 8.21 7.54 7.64 16.6M
2022-01-24 8.08 8.32 8.08 8.23 7.1M
2022-01-21 8.12 8.27 8.10 8.11 5.5M
2022-01-20 8.47 8.58 8.20 8.20 7.6M
2022-01-19 8.46 8.65 8.45 8.47 6.3M
2022-01-18 8.63 8.67 8.43 8.50 10.7M
2022-01-17 8.70 8.75 8.56 8.64 9.9M
2022-01-14 8.73 8.82 8.53 8.66 14.4M
2022-01-13 8.57 8.88 8.43 8.86 20.9M
2022-01-12 8.55 8.69 8.49 8.51 11.4M
2022-01-11 8.23 8.63 8.23 8.46 13.1M
2022-01-10 8.09 8.26 8.05 8.23 8.2M
2022-01-07 8.27 8.27 8.07 8.13 7.4M
2022-01-06 8.12 8.27 8.07 8.23 6.5M
2022-01-05 8.38 8.48 8.13 8.15 14.1M
2022-01-04 8.63 8.68 8.40 8.45 13.7M