通化金马

000766
🏛️ 中国 →
25.31
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
09:30 25.67 25.88 25.67 25.69 859.7K
09:35 25.68 25.78 25.66 25.73 454.5K
09:40 25.73 25.84 25.71 25.74 433.7K
09:45 25.74 25.77 25.58 25.61 659.3K
09:50 25.60 25.66 25.55 25.61 418.6K
09:55 25.63 25.68 25.54 25.54 328.5K
10:00 25.54 25.59 25.51 25.53 350.5K
10:05 25.54 25.55 25.42 25.42 511.3K
10:10 25.41 25.50 25.36 25.50 879.0K
10:15 25.50 25.55 25.45 25.55 441.6K
10:20 25.55 25.64 25.50 25.61 377.0K
10:25 25.60 25.64 25.57 25.60 590.7K
10:30 25.58 25.96 25.58 25.93 1,243.5K
10:35 25.92 26.13 25.80 25.85 3,083.2K
10:40 25.87 25.87 25.72 25.81 561.8K
10:45 25.83 25.83 25.63 25.63 431.4K
10:50 25.63 25.65 25.52 25.60 345.5K
10:55 25.60 25.60 25.50 25.54 313.0K
11:00 25.54 25.54 25.46 25.46 273.0K
11:05 25.47 25.52 25.46 25.50 189.4K
11:10 25.51 25.57 25.45 25.47 136.2K
11:15 25.46 25.53 25.46 25.53 94.8K
11:20 25.52 25.54 25.46 25.47 225.9K
11:25 25.47 25.47 25.28 25.29 874.1K
13:00 25.29 25.29 25.21 25.22 499.9K
13:05 25.21 25.22 25.02 25.05 1,680.9K
13:10 25.04 25.18 25.04 25.09 592.2K
13:15 25.06 25.08 24.90 24.99 763.7K
13:20 24.97 25.12 24.94 25.10 336.5K
13:25 25.10 25.15 25.08 25.14 254.4K
13:30 25.13 25.26 25.10 25.16 283.3K
13:35 25.18 25.18 25.09 25.10 156.0K
13:40 25.09 25.19 25.09 25.16 189.6K
13:45 25.16 25.17 25.07 25.10 321.9K
13:50 25.08 25.21 25.08 25.18 118.6K
13:55 25.18 25.24 25.16 25.20 116.4K
14:00 25.23 25.24 25.16 25.18 99.0K
14:05 25.17 25.20 25.16 25.17 123.2K
14:10 25.16 25.20 25.10 25.18 163.3K
14:15 25.18 25.29 25.18 25.29 206.8K
14:20 25.30 25.55 25.29 25.51 608.4K
14:25 25.45 25.59 25.40 25.58 302.4K
14:30 25.59 25.63 25.51 25.60 656.1K
14:35 25.60 25.60 25.45 25.46 213.4K
14:40 25.47 25.54 25.45 25.51 427.5K
14:45 25.50 25.69 25.50 25.68 675.8K
14:50 25.69 25.82 25.69 25.77 1,016.2K
14:55 25.77 25.77 25.74 25.76 468.3K
15:40 25.76 25.76 25.76 25.76 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 25.50 25.70 24.96 25.31 14.9M
2025-09-26 25.52 25.94 25.16 25.72 19.1M
2025-09-25 25.49 25.63 25.30 25.53 14.9M
2025-09-24 25.63 25.68 25.30 25.49 14.8M
2025-09-23 25.71 26.15 24.89 25.76 24.7M
2025-09-22 26.16 26.18 25.45 25.90 19.0M
2025-09-19 26.37 26.53 25.18 26.08 27.6M
2025-09-18 26.70 27.00 26.11 26.44 25.4M
2025-09-17 27.25 27.31 26.73 26.87 27.3M
2025-09-16 27.17 27.52 26.86 27.30 36.9M
2025-09-15 26.55 27.44 26.39 27.14 49.9M
2025-09-12 26.39 26.94 26.25 26.30 37.5M
2025-09-11 25.73 27.49 23.64 26.92 74.2M
2025-09-10 23.98 25.19 23.78 25.03 43.9M
2025-09-09 24.27 24.47 23.61 23.97 18.1M
2025-09-08 24.18 24.65 23.96 24.29 24.2M
2025-09-05 23.53 24.14 23.23 24.10 24.7M
2025-09-04 23.25 23.98 23.00 23.53 20.9M
2025-09-03 24.03 24.25 23.07 23.25 25.8M
2025-09-02 23.88 24.27 23.45 24.10 30.5M
2025-09-01 23.88 24.37 23.72 23.85 22.5M
2025-08-29 24.60 24.60 23.65 23.70 18.8M
2025-08-28 23.68 24.33 22.95 24.20 26.3M
2025-08-27 24.73 24.85 23.72 23.72 23.9M
2025-08-26 24.65 25.15 24.44 24.82 28.7M
2025-08-25 24.62 24.67 23.77 24.64 45.2M
2025-08-22 23.21 24.78 23.12 24.62 49.9M
2025-08-21 23.79 23.89 22.96 23.22 28.1M
2025-08-20 23.00 23.78 22.83 23.78 26.3M
2025-08-19 23.32 23.45 23.06 23.06 17.6M
2025-08-18 23.42 23.85 23.20 23.38 26.0M
2025-08-15 23.12 23.58 23.01 23.50 14.9M
2025-08-14 23.40 23.95 23.20 23.21 30.2M
2025-08-13 22.37 23.32 22.35 23.29 27.6M
2025-08-12 22.73 22.89 22.37 22.48 13.0M
2025-08-11 22.19 23.00 22.07 22.70 25.6M
2025-08-08 22.10 22.62 21.97 22.38 15.7M
2025-08-07 22.37 22.62 21.85 22.22 22.9M
2025-08-06 23.11 23.11 21.35 22.20 44.4M
2025-08-05 23.10 23.51 22.92 23.16 18.8M
2025-08-04 22.89 23.21 22.43 23.14 22.9M
2025-08-01 22.97 23.23 22.79 22.93 18.2M
2025-07-31 23.25 23.65 22.79 23.11 23.8M
2025-07-30 23.44 23.79 23.16 23.16 24.0M
2025-07-29 23.41 23.83 23.11 23.66 24.3M
2025-07-28 23.79 23.79 23.38 23.47 17.8M
2025-07-25 23.73 24.25 23.53 23.80 18.4M
2025-07-24 23.36 23.84 23.32 23.83 17.7M
2025-07-23 24.06 24.34 23.46 23.48 22.0M
2025-07-22 24.50 24.65 23.78 24.21 25.3M
2025-07-21 24.30 24.77 24.24 24.63 20.8M
2025-07-18 24.52 24.52 23.92 24.24 21.8M
2025-07-17 24.29 25.15 24.01 24.55 30.5M
2025-07-16 23.83 24.36 23.76 24.28 20.6M
2025-07-15 23.98 24.05 23.40 23.97 23.0M
2025-07-14 23.77 24.29 23.66 23.84 17.9M
2025-07-11 23.69 24.12 23.48 23.81 20.2M
2025-07-10 23.60 23.71 23.29 23.53 21.8M
2025-07-09 23.78 24.78 23.65 23.67 20.7M
2025-07-08 24.23 24.40 23.51 23.81 32.6M
2025-07-07 24.72 24.94 24.20 24.23 18.4M
2025-07-04 24.76 25.10 24.56 24.80 17.5M
2025-07-03 24.74 24.94 24.34 24.89 28.5M
2025-07-02 25.27 25.95 24.20 24.73 38.4M
2025-07-01 25.35 25.53 25.24 25.35 19.8M
2025-06-30 25.30 25.49 25.17 25.37 23.2M
2025-06-27 25.53 26.05 25.30 25.35 20.7M
2025-06-26 25.47 25.95 25.00 25.53 23.3M
2025-06-25 26.20 26.48 24.92 25.85 33.2M
2025-06-24 25.70 26.70 25.70 26.41 28.5M
2025-06-23 25.15 25.80 24.70 25.66 26.4M
2025-06-20 24.99 26.06 24.50 25.39 45.3M
2025-06-19 26.69 27.00 25.19 25.40 73.5M
2025-06-18 26.06 28.28 26.02 27.99 56.3M
2025-06-17 27.61 27.61 26.02 26.32 69.5M
2025-06-16 25.50 27.61 25.50 27.61 72.6M
2025-06-13 23.36 25.56 22.88 25.10 48.7M
2025-06-12 23.18 23.65 23.10 23.35 26.7M
2025-06-11 24.43 24.43 22.13 23.03 46.4M
2025-06-10 23.49 24.49 23.49 24.43 40.2M
2025-06-09 23.40 24.36 23.08 23.80 46.1M
2025-06-06 22.96 23.35 22.57 23.20 30.9M
2025-06-05 22.98 23.40 22.30 22.96 41.8M
2025-06-04 21.45 23.68 21.30 23.18 52.7M
2025-06-03 20.19 21.66 20.18 21.53 32.6M
2025-05-30 20.56 20.64 20.26 20.34 15.4M
2025-05-29 19.70 20.85 19.64 20.50 25.9M
2025-05-28 20.20 20.47 19.65 19.66 15.4M
2025-05-27 19.80 20.23 19.70 20.16 14.1M
2025-05-26 19.85 20.07 19.51 19.81 13.4M
2025-05-23 19.86 20.27 19.70 19.82 16.7M
2025-05-22 19.62 20.20 19.45 19.87 15.2M
2025-05-21 19.69 19.84 19.60 19.70 9.9M
2025-05-20 19.75 20.03 19.60 19.72 14.9M
2025-05-19 20.05 20.05 19.30 19.55 23.9M
2025-05-16 19.51 20.10 19.44 20.05 29.5M
2025-05-15 19.63 19.93 19.47 19.57 21.9M
2025-05-14 19.36 19.92 18.77 19.65 39.3M
2025-05-13 18.55 19.46 18.38 19.35 46.1M
2025-05-12 17.38 18.88 17.11 18.59 69.6M
2025-05-09 17.99 18.55 16.90 17.40 75.0M
2025-05-08 17.57 17.85 17.56 17.66 11.9M
2025-05-07 17.86 18.34 17.56 17.63 27.4M
2025-05-06 17.47 17.80 16.83 17.68 35.5M
2025-04-30 18.17 18.32 17.22 17.47 31.2M
2025-04-29 17.80 18.36 17.66 18.17 17.1M
2025-04-28 18.20 18.20 17.83 17.84 12.1M
2025-04-25 18.20 18.31 18.09 18.17 10.0M
2025-04-24 18.23 18.41 18.10 18.19 13.9M
2025-04-23 18.18 18.39 18.10 18.17 14.2M
2025-04-22 18.30 18.30 17.93 18.09 11.2M
2025-04-21 18.22 18.25 18.00 18.12 11.3M
2025-04-18 17.70 18.29 17.53 18.21 18.9M
2025-04-17 18.19 18.29 17.90 17.95 15.1M
2025-04-16 18.20 18.39 17.92 18.30 15.4M
2025-04-15 18.82 18.86 18.07 18.33 26.7M
2025-04-14 17.88 19.09 17.88 18.82 41.4M
2025-04-11 17.25 18.06 17.16 17.75 26.9M
2025-04-10 17.24 17.51 17.03 17.33 24.2M
2025-04-09 16.62 17.19 15.66 17.07 31.5M
2025-04-08 16.71 17.17 16.46 16.85 27.3M
2025-04-07 17.19 17.53 16.43 16.79 43.6M
2025-04-03 18.06 18.32 17.98 18.25 13.8M
2025-04-02 18.27 18.50 18.11 18.15 14.8M
2025-04-01 18.00 18.30 17.87 18.17 18.5M
2025-03-31 17.78 17.95 17.64 17.84 10.9M
2025-03-28 18.21 18.28 17.58 17.86 21.9M
2025-03-27 18.06 18.42 18.01 18.29 19.6M
2025-03-26 17.83 18.15 17.76 18.07 11.4M
2025-03-25 17.82 18.11 17.79 17.95 14.4M
2025-03-24 17.64 17.98 17.46 17.88 20.0M
2025-03-21 17.78 18.13 17.45 17.86 22.4M
2025-03-20 17.62 17.79 17.46 17.57 12.2M
2025-03-19 17.29 17.82 17.29 17.63 15.9M
2025-03-18 17.25 17.36 17.05 17.29 9.1M
2025-03-17 17.39 17.63 17.21 17.21 11.6M
2025-03-14 17.29 17.45 17.17 17.31 12.9M
2025-03-13 17.50 17.52 17.02 17.19 15.2M
2025-03-12 17.37 17.70 17.30 17.52 19.2M
2025-03-11 18.00 18.10 17.40 17.45 41.5M
2025-03-10 17.42 18.57 17.42 18.34 35.4M
2025-03-07 17.37 17.54 17.00 17.22 27.6M
2025-03-06 17.13 17.49 16.92 17.45 32.3M
2025-03-05 16.20 17.35 16.17 17.13 34.8M
2025-03-04 16.06 16.24 15.93 16.21 10.1M
2025-03-03 15.80 16.33 15.76 16.08 14.9M
2025-02-28 16.03 16.17 15.76 15.84 16.9M
2025-02-27 15.97 16.14 15.80 16.13 15.8M
2025-02-26 15.91 16.07 15.78 16.03 11.8M
2025-02-25 15.90 16.20 15.85 15.91 13.9M
2025-02-24 15.58 16.18 15.56 16.02 21.5M
2025-02-21 15.82 15.90 15.36 15.60 17.6M
2025-02-20 15.85 16.06 15.73 15.82 13.7M
2025-02-19 15.98 16.06 15.75 15.88 16.5M
2025-02-18 16.19 16.34 16.00 16.04 18.4M
2025-02-17 16.37 16.53 16.10 16.22 25.9M
2025-02-14 16.03 16.58 16.02 16.29 27.5M
2025-02-13 15.77 16.25 15.53 16.01 29.5M
2025-02-12 14.97 16.38 14.93 15.65 31.6M
2025-02-11 15.22 15.25 14.98 15.03 10.2M
2025-02-10 15.05 15.40 15.05 15.20 14.3M
2025-02-07 14.91 15.18 14.89 15.04 16.5M
2025-02-06 14.86 14.97 14.66 14.95 11.9M
2025-02-05 14.86 15.10 14.82 14.91 9.5M
2025-01-27 14.89 15.09 14.75 14.81 7.3M
2025-01-24 14.92 14.98 14.75 14.85 10.5M
2025-01-23 15.15 15.45 14.81 14.82 14.8M
2025-01-22 14.74 15.15 14.67 15.06 13.3M
2025-01-21 14.80 14.85 14.65 14.77 6.2M
2025-01-20 14.86 15.12 14.71 14.75 9.7M
2025-01-17 14.80 14.90 14.66 14.81 6.8M
2025-01-16 15.14 15.27 14.75 14.81 10.5M
2025-01-15 15.15 15.29 15.02 15.05 10.1M
2025-01-14 14.48 15.20 14.39 15.18 18.8M
2025-01-13 14.45 14.58 14.21 14.40 10.8M
2025-01-10 14.89 15.08 14.60 14.62 11.2M
2025-01-09 14.90 15.05 14.50 14.83 11.3M
2025-01-08 15.11 15.27 14.62 15.04 15.9M
2025-01-07 15.34 15.38 14.96 15.19 14.5M
2025-01-06 15.43 15.57 15.16 15.47 15.1M
2025-01-03 15.39 15.64 15.16 15.17 14.1M
2025-01-02 15.68 15.84 15.19 15.45 16.9M