金杯电工

002533
🏛️ 中国 →
11.71
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 7.98 8.09 7.92 8.08 12.7M
2023-12-28 7.66 7.99 7.64 7.97 15.1M
2023-12-27 7.63 7.68 7.54 7.67 5.9M
2023-12-26 7.77 7.77 7.57 7.61 7.5M
2023-12-25 7.63 7.80 7.62 7.79 7.5M
2023-12-22 7.75 7.76 7.64 7.67 5.2M
2023-12-21 7.60 7.76 7.46 7.73 6.9M
2023-12-20 7.73 7.81 7.65 7.65 6.4M
2023-12-19 7.62 7.79 7.58 7.73 6.7M
2023-12-18 7.71 7.79 7.63 7.66 6.3M
2023-12-15 7.84 7.86 7.72 7.75 5.0M
2023-12-14 7.90 7.93 7.82 7.83 6.5M
2023-12-13 7.81 7.92 7.75 7.85 6.7M
2023-12-12 7.80 7.86 7.78 7.84 5.5M
2023-12-11 7.69 7.84 7.58 7.82 10.6M
2023-12-08 7.85 7.86 7.70 7.71 10.1M
2023-12-07 7.86 7.91 7.82 7.84 8.6M
2023-12-06 7.81 7.95 7.78 7.88 7.8M
2023-12-05 7.96 7.97 7.83 7.84 9.8M
2023-12-04 7.97 8.02 7.91 7.97 7.8M
2023-12-01 8.00 8.01 7.88 7.98 8.6M
2023-11-30 8.03 8.07 7.93 8.00 10.9M
2023-11-29 8.05 8.16 8.02 8.08 13.8M
2023-11-28 7.97 8.06 7.94 8.02 9.1M
2023-11-27 7.89 8.09 7.83 8.03 15.0M
2023-11-24 8.00 8.00 7.83 7.88 7.7M
2023-11-23 7.89 8.05 7.87 8.02 8.2M
2023-11-22 8.00 8.01 7.87 7.87 8.1M
2023-11-21 8.11 8.11 8.02 8.04 8.0M
2023-11-20 8.06 8.13 8.02 8.08 10.2M
2023-11-17 7.86 8.07 7.83 8.05 14.0M
2023-11-16 7.92 7.96 7.87 7.89 10.0M
2023-11-15 7.93 7.95 7.87 7.91 8.0M
2023-11-14 7.89 7.92 7.84 7.90 7.2M
2023-11-13 7.80 7.91 7.72 7.90 10.2M
2023-11-10 7.79 7.80 7.66 7.77 9.0M
2023-11-09 7.83 7.89 7.79 7.84 14.1M
2023-11-08 7.84 7.88 7.73 7.78 8.8M
2023-11-07 7.83 7.86 7.79 7.83 9.0M
2023-11-06 7.85 7.91 7.79 7.83 12.2M
2023-11-03 7.72 7.83 7.71 7.80 10.1M
2023-11-02 7.84 7.86 7.70 7.70 10.9M
2023-11-01 7.66 7.93 7.62 7.85 16.9M
2023-10-31 7.72 7.80 7.62 7.66 9.6M
2023-10-30 7.69 7.81 7.67 7.77 15.5M
2023-10-27 7.49 7.67 7.47 7.63 10.6M
2023-10-26 7.24 7.46 7.20 7.44 8.7M
2023-10-25 7.25 7.36 7.24 7.27 6.4M
2023-10-24 7.15 7.23 7.10 7.22 8.7M
2023-10-23 7.29 7.32 7.12 7.15 6.7M
2023-10-20 7.28 7.47 7.26 7.32 6.0M
2023-10-19 7.38 7.47 7.31 7.31 5.4M
2023-10-18 7.55 7.55 7.40 7.41 6.2M
2023-10-17 7.56 7.58 7.51 7.57 5.9M
2023-10-16 7.64 7.64 7.48 7.51 8.9M
2023-10-13 7.68 7.69 7.63 7.65 5.7M
2023-10-12 7.58 7.73 7.58 7.71 8.1M
2023-10-11 7.63 7.65 7.56 7.60 5.5M
2023-10-10 7.63 7.67 7.59 7.62 6.2M
2023-10-09 7.52 7.65 7.52 7.64 9.6M
2023-09-28 7.46 7.59 7.46 7.57 8.6M
2023-09-27 7.37 7.53 7.36 7.46 9.6M
2023-09-26 7.40 7.45 7.36 7.38 4.5M
2023-09-25 7.45 7.52 7.38 7.39 5.3M
2023-09-22 7.32 7.46 7.30 7.46 6.1M
2023-09-21 7.40 7.42 7.29 7.32 6.6M
2023-09-20 7.43 7.49 7.38 7.40 4.8M
2023-09-19 7.53 7.54 7.42 7.44 6.9M
2023-09-18 7.52 7.60 7.37 7.53 8.2M
2023-09-15 7.50 7.58 7.45 7.54 6.8M
2023-09-14 7.53 7.56 7.42 7.46 5.5M
2023-09-13 7.65 7.66 7.49 7.54 7.1M
2023-09-12 7.62 7.71 7.60 7.69 8.3M
2023-09-11 7.59 7.64 7.48 7.62 10.1M
2023-09-08 7.61 7.64 7.56 7.59 5.4M
2023-09-07 7.77 7.79 7.60 7.60 9.3M
2023-09-06 7.73 7.81 7.68 7.80 8.4M
2023-09-05 7.72 7.81 7.69 7.75 8.9M
2023-09-04 7.62 7.76 7.56 7.73 11.6M
2023-09-01 7.52 7.62 7.45 7.60 10.5M
2023-08-31 7.64 7.66 7.48 7.53 8.5M
2023-08-30 7.56 7.71 7.54 7.62 12.6M
2023-08-29 7.21 7.61 7.21 7.58 17.5M
2023-08-28 7.43 7.54 7.25 7.27 19.5M
2023-08-25 7.23 7.25 7.04 7.08 9.9M
2023-08-24 7.28 7.33 7.22 7.26 7.3M
2023-08-23 7.36 7.39 7.26 7.29 7.5M
2023-08-22 7.36 7.47 7.23 7.38 11.4M
2023-08-21 7.37 7.50 7.36 7.40 8.9M
2023-08-18 7.52 7.60 7.39 7.39 10.3M
2023-08-17 7.50 7.57 7.41 7.56 10.1M
2023-08-16 7.56 7.66 7.50 7.52 10.9M
2023-08-15 7.59 7.71 7.55 7.60 12.1M
2023-08-14 7.50 7.61 7.47 7.60 12.1M
2023-08-11 7.70 7.73 7.54 7.55 12.5M
2023-08-10 7.72 7.79 7.66 7.68 12.4M
2023-08-09 7.90 7.93 7.68 7.72 29.2M
2023-08-08 8.16 8.17 7.98 8.00 32.3M
2023-08-07 8.12 8.37 8.04 8.31 43.2M
2023-08-04 7.95 8.24 7.94 8.18 42.1M
2023-08-03 8.24 8.29 7.92 7.97 59.5M
2023-08-02 8.99 8.99 8.37 8.42 86.9M
2023-08-01 8.12 8.74 8.12 8.60 59.1M
2023-07-31 7.96 8.24 7.95 8.12 25.5M
2023-07-28 7.93 8.11 7.82 7.96 26.0M
2023-07-27 7.74 7.89 7.72 7.78 9.8M
2023-07-26 7.83 7.83 7.70 7.73 7.1M
2023-07-25 7.80 7.88 7.72 7.85 8.7M
2023-07-24 7.63 7.83 7.57 7.76 10.9M
2023-07-21 7.73 7.77 7.60 7.63 8.7M
2023-07-20 7.86 7.90 7.72 7.73 8.6M
2023-07-19 7.92 8.03 7.78 7.85 10.2M
2023-07-18 7.87 7.98 7.76 7.92 13.1M
2023-07-17 7.84 8.00 7.72 7.82 21.9M
2023-07-14 8.25 8.28 7.97 8.00 16.1M
2023-07-13 8.25 8.34 8.18 8.28 9.0M
2023-07-12 8.33 8.33 8.22 8.25 8.2M
2023-07-11 8.12 8.29 8.05 8.27 10.9M
2023-07-10 8.09 8.12 8.02 8.09 9.8M
2023-07-07 8.08 8.15 7.91 8.06 17.8M
2023-07-06 8.29 8.30 8.20 8.22 9.4M
2023-07-05 8.34 8.37 8.24 8.25 9.8M
2023-07-04 8.33 8.46 8.28 8.33 15.1M
2023-07-03 8.19 8.39 8.18 8.33 20.7M
2023-06-30 8.23 8.24 8.09 8.16 12.8M
2023-06-29 7.99 8.28 7.95 8.24 19.1M
2023-06-28 7.96 8.03 7.80 8.01 11.1M
2023-06-27 7.81 7.96 7.78 7.96 11.7M
2023-06-26 7.77 7.93 7.74 7.78 10.6M
2023-06-21 7.81 7.94 7.77 7.79 7.7M
2023-06-20 7.98 7.99 7.80 7.85 9.6M
2023-06-19 7.89 7.90 7.79 7.82 8.1M
2023-06-16 7.88 7.94 7.81 7.89 9.5M
2023-06-15 7.84 7.88 7.77 7.88 9.7M
2023-06-14 7.85 7.86 7.76 7.80 9.3M
2023-06-13 7.75 7.87 7.71 7.81 9.2M
2023-06-12 7.59 7.77 7.52 7.74 10.8M
2023-06-09 7.51 7.65 7.48 7.59 8.9M
2023-06-08 7.63 7.71 7.46 7.48 11.3M
2023-06-07 7.70 7.75 7.54 7.61 11.6M
2023-06-06 7.92 7.93 7.69 7.70 11.7M
2023-06-05 7.82 7.99 7.80 7.95 10.6M
2023-06-02 7.84 7.89 7.81 7.84 6.5M
2023-06-01 7.73 7.92 7.72 7.80 12.2M
2023-05-31 7.86 7.87 7.69 7.76 9.8M
2023-05-30 7.77 7.92 7.73 7.90 9.3M
2023-05-29 7.78 7.84 7.71 7.78 7.8M
2023-05-26 7.81 7.83 7.68 7.80 9.7M
2023-05-25 7.70 7.91 7.68 7.84 11.9M
2023-05-24 7.78 7.88 7.71 7.72 10.2M
2023-05-23 8.01 8.01 7.76 7.76 14.8M
2023-05-22 7.84 8.05 7.80 8.03 19.4M
2023-05-19 7.92 7.95 7.79 7.83 18.4M
2023-05-18 8.18 8.20 8.07 8.18 15.5M
2023-05-17 8.01 8.19 7.97 8.18 16.4M
2023-05-16 8.07 8.24 7.96 8.01 16.2M
2023-05-15 7.82 8.12 7.82 8.11 19.7M
2023-05-12 7.88 8.03 7.80 7.81 13.3M
2023-05-11 7.82 7.99 7.72 7.87 16.1M
2023-05-10 7.68 7.88 7.61 7.82 16.1M
2023-05-09 8.06 8.09 7.66 7.66 30.2M
2023-05-08 8.18 8.24 8.08 8.12 17.4M
2023-05-05 8.19 8.24 8.02 8.17 22.3M
2023-05-04 7.95 8.30 7.89 8.21 29.2M
2023-04-28 7.80 8.05 7.73 7.98 31.2M
2023-04-27 7.94 7.94 7.64 7.84 30.9M
2023-04-26 7.66 7.99 7.60 7.95 37.2M
2023-04-25 7.81 7.83 7.44 7.61 31.5M
2023-04-24 7.69 7.93 7.60 7.86 27.9M
2023-04-21 7.80 7.90 7.61 7.65 24.3M
2023-04-20 7.66 7.88 7.54 7.80 33.4M
2023-04-19 7.80 7.81 7.69 7.77 20.2M
2023-04-18 7.79 7.95 7.74 7.81 26.3M
2023-04-17 7.83 7.87 7.68 7.79 35.8M
2023-04-14 7.74 7.95 7.61 7.81 72.7M
2023-04-13 7.46 7.60 7.37 7.37 22.1M
2023-04-12 7.35 7.46 7.32 7.41 17.7M
2023-04-11 7.45 7.45 7.26 7.34 21.8M
2023-04-10 7.50 7.58 7.38 7.43 25.8M
2023-04-07 7.51 7.60 7.46 7.50 28.4M
2023-04-06 7.45 7.59 7.39 7.51 42.6M
2023-04-04 7.60 7.62 7.36 7.44 39.4M
2023-04-03 7.60 7.73 7.40 7.50 79.9M
2023-03-31 6.92 7.40 6.92 7.40 82.1M
2023-03-30 6.81 6.81 6.64 6.73 13.5M
2023-03-29 6.79 6.85 6.75 6.82 10.1M
2023-03-28 6.91 6.93 6.78 6.79 14.0M
2023-03-27 6.98 6.98 6.85 6.91 18.1M
2023-03-24 7.09 7.10 6.97 6.97 17.1M
2023-03-23 7.09 7.16 7.07 7.11 16.6M
2023-03-22 7.15 7.20 7.08 7.13 21.4M
2023-03-21 7.06 7.20 7.00 7.19 29.9M
2023-03-20 7.06 7.06 6.96 7.05 20.2M
2023-03-17 7.08 7.13 7.02 7.05 28.7M
2023-03-16 7.27 7.29 7.03 7.03 56.4M
2023-03-15 6.72 7.46 6.72 7.29 84.5M
2023-03-14 6.99 6.99 6.62 6.78 30.6M
2023-03-13 6.90 7.17 6.81 6.98 23.6M
2023-03-10 6.98 7.15 6.78 6.99 34.6M
2023-03-09 7.01 7.14 6.90 7.03 31.6M
2023-03-08 6.76 6.80 6.74 6.78 5.6M
2023-03-07 6.90 6.93 6.76 6.76 8.4M
2023-03-06 6.95 6.97 6.84 6.89 7.6M
2023-03-03 6.95 6.98 6.88 6.96 6.0M
2023-03-02 7.02 7.04 6.93 6.95 7.7M
2023-03-01 6.98 7.04 6.96 7.00 7.9M
2023-02-28 6.97 7.02 6.88 7.00 8.9M
2023-02-27 6.92 7.08 6.87 6.99 12.4M
2023-02-24 6.97 6.99 6.88 6.91 7.2M
2023-02-23 6.97 7.02 6.92 6.97 7.4M
2023-02-22 6.85 7.08 6.85 6.97 14.3M
2023-02-21 6.89 6.95 6.82 6.91 11.2M
2023-02-20 6.70 6.82 6.60 6.80 11.0M
2023-02-17 6.81 6.88 6.68 6.70 11.9M
2023-02-16 7.13 7.14 6.70 6.79 23.7M
2023-02-15 6.93 7.17 6.92 7.09 24.0M
2023-02-14 6.88 6.94 6.84 6.93 11.8M
2023-02-13 6.84 6.88 6.82 6.85 8.2M
2023-02-10 6.90 6.94 6.80 6.85 10.8M
2023-02-09 6.81 6.95 6.78 6.93 13.3M
2023-02-08 6.86 6.91 6.83 6.83 13.0M
2023-02-07 6.85 6.88 6.82 6.87 10.0M
2023-02-06 6.90 6.90 6.79 6.82 11.3M
2023-02-03 6.92 6.92 6.80 6.85 11.0M
2023-02-02 6.92 6.94 6.84 6.91 12.2M
2023-02-01 6.84 6.94 6.79 6.94 16.4M
2023-01-31 6.74 6.84 6.70 6.83 16.3M
2023-01-30 6.73 6.80 6.71 6.74 13.5M
2023-01-20 6.68 6.72 6.63 6.70 11.4M
2023-01-19 6.61 6.71 6.57 6.66 13.7M
2023-01-18 6.72 6.88 6.66 6.72 18.1M
2023-01-17 6.66 6.75 6.63 6.73 16.9M
2023-01-16 6.58 6.74 6.50 6.72 18.8M
2023-01-13 6.61 6.68 6.44 6.58 17.8M
2023-01-12 6.43 6.61 6.43 6.61 14.4M
2023-01-11 6.46 6.52 6.37 6.44 7.9M
2023-01-10 6.47 6.47 6.37 6.43 6.3M
2023-01-09 6.48 6.51 6.42 6.46 8.1M
2023-01-06 6.40 6.54 6.34 6.48 15.3M
2023-01-05 6.36 6.36 6.28 6.32 6.1M
2023-01-04 6.26 6.45 6.23 6.36 11.4M
2023-01-03 6.05 6.38 6.02 6.27 11.6M