*ST东南

002263
🏛️ 中国 →
3.61
最后更新: 2025-09-26
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 3.88 3.88 3.80 3.81 7,797.4K
09:35 3.80 3.81 3.77 3.77 10,545.6K
09:40 3.78 3.78 3.74 3.75 8,462.8K
09:45 3.75 3.77 3.73 3.74 7,877.1K
09:50 3.73 3.74 3.69 3.69 10,434.0K
09:55 3.69 3.72 3.68 3.71 6,588.1K
10:00 3.71 3.71 3.67 3.69 6,354.3K
10:05 3.68 3.69 3.68 3.68 2,287.9K
10:10 3.68 3.69 3.65 3.67 8,305.9K
10:15 3.68 3.69 3.64 3.65 4,922.8K
10:20 3.64 3.67 3.64 3.64 3,708.4K
10:25 3.64 3.64 3.60 3.60 8,448.6K
10:30 3.60 3.63 3.60 3.62 4,727.9K
10:35 3.62 3.65 3.62 3.63 3,662.2K
10:40 3.63 3.66 3.61 3.66 2,294.4K
10:45 3.66 3.67 3.65 3.66 2,753.9K
10:50 3.67 3.67 3.64 3.66 2,291.8K
10:55 3.65 3.66 3.64 3.66 1,050.4K
11:00 3.65 3.66 3.64 3.65 1,037.2K
11:05 3.66 3.68 3.65 3.66 1,667.2K
11:10 3.66 3.68 3.66 3.68 1,049.8K
11:15 3.68 3.69 3.66 3.69 1,942.0K
11:20 3.70 3.70 3.66 3.66 1,332.1K
11:25 3.66 3.67 3.66 3.66 729.3K
11:30 3.66 3.66 3.66 3.66 0.2K
13:00 3.66 3.66 3.64 3.64 1,540.1K
13:05 3.64 3.65 3.62 3.64 2,825.6K
13:10 3.63 3.65 3.63 3.65 1,281.0K
13:15 3.64 3.65 3.63 3.64 868.1K
13:20 3.63 3.65 3.63 3.65 660.9K
13:25 3.64 3.66 3.64 3.66 1,029.0K
13:30 3.66 3.66 3.64 3.65 894.0K
13:35 3.65 3.65 3.63 3.64 1,022.2K
13:40 3.63 3.64 3.62 3.63 1,173.5K
13:45 3.62 3.63 3.61 3.62 1,373.9K
13:50 3.62 3.64 3.61 3.63 1,288.5K
13:55 3.64 3.65 3.63 3.64 886.9K
14:00 3.64 3.65 3.61 3.62 2,042.3K
14:05 3.61 3.62 3.60 3.61 2,696.7K
14:10 3.61 3.62 3.61 3.61 1,481.7K
14:15 3.62 3.64 3.61 3.63 880.3K
14:20 3.63 3.64 3.62 3.63 866.9K
14:25 3.63 3.67 3.63 3.67 2,009.3K
14:30 3.67 3.69 3.66 3.67 3,210.0K
14:35 3.67 3.68 3.66 3.66 1,438.8K
14:40 3.66 3.67 3.66 3.66 1,331.0K
14:45 3.66 3.68 3.66 3.68 2,898.3K
14:50 3.69 3.69 3.67 3.68 3,199.9K
14:55 3.68 3.69 3.67 3.68 2,667.1K
15:40 3.68 3.68 3.68 3.68 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3.69 3.69 3.60 3.61 63.9M
2025-09-25 3.78 3.79 3.68 3.69 87.5M
2025-09-24 3.68 3.79 3.64 3.78 125.8M
2025-09-23 3.87 3.88 3.60 3.68 150.9M
2025-09-22 4.01 4.02 3.83 3.88 140.1M
2025-09-19 4.17 4.22 4.00 4.01 184.2M
2025-09-18 4.31 4.39 4.15 4.23 247.1M
2025-09-17 4.31 4.48 4.28 4.32 292.1M
2025-09-16 4.14 4.37 4.11 4.28 256.7M
2025-09-15 4.18 4.35 4.15 4.17 215.9M
2025-09-12 4.13 4.42 4.10 4.24 306.2M
2025-09-11 4.15 4.21 4.02 4.16 231.5M
2025-09-10 4.29 4.29 4.12 4.14 261.4M
2025-09-09 4.19 4.48 4.09 4.38 393.3M
2025-09-08 4.25 4.36 4.12 4.30 430.2M
2025-09-05 3.99 4.41 3.93 4.41 498.1M
2025-09-04 3.84 4.12 3.77 4.01 418.7M
2025-09-03 4.03 4.08 3.80 3.82 414.6M
2025-09-02 3.66 4.03 3.62 4.03 364.4M
2025-09-01 3.47 3.75 3.42 3.66 208.3M
2025-08-29 3.45 3.52 3.42 3.47 73.4M
2025-08-28 3.49 3.53 3.33 3.47 127.0M
2025-08-27 3.61 3.64 3.50 3.50 122.5M
2025-08-26 3.61 3.65 3.58 3.62 82.3M
2025-08-25 3.66 3.68 3.60 3.62 131.7M
2025-08-22 3.68 3.72 3.62 3.66 152.9M
2025-08-21 3.80 3.88 3.67 3.74 322.2M
2025-08-20 3.65 3.66 3.58 3.65 95.7M
2025-08-19 3.65 3.68 3.60 3.66 133.4M
2025-08-18 3.63 3.73 3.61 3.65 167.1M
2025-08-15 3.46 3.61 3.45 3.58 142.7M
2025-08-14 3.55 3.57 3.47 3.47 117.3M
2025-08-13 3.52 3.66 3.51 3.57 148.3M
2025-08-12 3.53 3.55 3.48 3.51 78.8M
2025-08-11 3.50 3.57 3.50 3.55 113.1M
2025-08-08 3.47 3.50 3.46 3.49 73.1M
2025-08-07 3.51 3.53 3.46 3.48 74.5M
2025-08-06 3.49 3.53 3.47 3.51 86.1M
2025-08-05 3.50 3.51 3.46 3.50 62.3M
2025-08-04 3.43 3.49 3.41 3.49 61.1M
2025-08-01 3.47 3.48 3.43 3.45 79.3M
2025-07-31 3.48 3.55 3.47 3.48 89.1M
2025-07-30 3.58 3.58 3.47 3.49 103.9M
2025-07-29 3.59 3.62 3.52 3.57 98.0M
2025-07-28 3.56 3.61 3.55 3.61 117.0M
2025-07-25 3.60 3.61 3.54 3.55 113.0M
2025-07-24 3.58 3.62 3.57 3.62 118.5M
2025-07-23 3.70 3.72 3.59 3.61 203.9M
2025-07-22 3.86 3.89 3.73 3.75 263.3M
2025-07-21 3.87 3.99 3.82 3.92 215.3M
2025-07-18 3.85 4.06 3.82 3.94 295.8M
2025-07-17 3.80 3.87 3.75 3.84 197.2M
2025-07-16 3.79 3.89 3.76 3.81 182.4M
2025-07-15 3.91 3.96 3.78 3.82 230.6M
2025-07-14 4.03 4.06 3.90 3.91 278.8M
2025-07-11 4.11 4.25 3.93 4.03 425.5M
2025-07-10 4.52 4.58 4.26 4.33 524.4M
2025-07-09 4.64 4.85 4.40 4.59 760.7M
2025-07-08 4.22 4.57 4.16 4.57 535.6M
2025-07-07 4.38 4.53 4.13 4.15 591.0M
2025-07-04 4.38 4.68 4.35 4.42 730.8M
2025-07-03 3.91 4.31 3.53 4.31 655.3M
2025-07-02 3.93 4.48 3.83 3.92 625.0M
2025-07-01 4.39 4.54 4.07 4.21 758.7M
2025-06-30 3.80 4.13 3.71 4.13 606.4M
2025-06-27 3.75 3.75 3.69 3.75 257.5M
2025-06-26 3.39 3.41 3.15 3.41 464.9M
2025-06-25 3.00 3.10 2.98 3.10 95.2M
2025-06-24 2.55 2.82 2.54 2.82 49.1M
2025-06-23 2.48 2.56 2.46 2.56 32.5M
2025-06-20 2.52 2.55 2.49 2.50 22.8M
2025-06-19 2.57 2.59 2.51 2.51 19.4M
2025-06-18 2.61 2.62 2.56 2.57 18.5M
2025-06-17 2.60 2.63 2.59 2.61 15.0M
2025-06-16 2.60 2.64 2.58 2.60 17.6M
2025-06-13 2.64 2.65 2.58 2.60 23.1M
2025-06-12 2.65 2.66 2.62 2.65 15.8M
2025-06-11 2.65 2.69 2.64 2.66 20.7M
2025-06-10 2.70 2.70 2.61 2.66 28.1M
2025-06-09 2.69 2.70 2.67 2.70 19.0M
2025-06-06 2.67 2.70 2.66 2.68 18.8M
2025-06-05 2.70 2.71 2.66 2.68 18.2M
2025-06-04 2.67 2.73 2.67 2.70 23.0M
2025-06-03 2.65 2.69 2.61 2.67 24.6M
2025-05-30 2.71 2.73 2.65 2.66 26.0M
2025-05-29 2.70 2.74 2.69 2.73 33.9M
2025-05-28 2.66 2.73 2.66 2.72 53.6M
2025-05-27 2.72 2.75 2.65 2.67 55.5M
2025-05-26 2.74 2.78 2.71 2.73 36.4M
2025-05-23 2.70 2.82 2.69 2.78 51.5M
2025-05-22 2.73 2.78 2.70 2.72 34.3M
2025-05-21 2.72 2.76 2.71 2.75 34.4M
2025-05-20 2.75 2.76 2.68 2.75 45.2M
2025-05-19 2.61 2.79 2.59 2.76 79.7M
2025-05-16 2.58 2.66 2.58 2.62 24.5M
2025-05-15 2.61 2.62 2.56 2.57 23.1M
2025-05-14 2.58 2.62 2.58 2.61 23.0M
2025-05-13 2.62 2.67 2.58 2.59 30.4M
2025-05-12 2.55 2.61 2.55 2.59 28.6M
2025-05-09 2.57 2.59 2.53 2.54 20.0M
2025-05-08 2.56 2.58 2.54 2.57 27.1M
2025-05-07 2.55 2.61 2.54 2.57 41.8M
2025-05-06 2.51 2.53 2.49 2.52 23.9M
2025-04-30 2.51 2.57 2.49 2.49 25.1M
2025-04-29 2.50 2.56 2.49 2.51 30.7M
2025-04-28 2.42 2.53 2.40 2.51 49.7M
2025-04-25 2.36 2.42 2.34 2.42 25.8M
2025-04-24 2.36 2.40 2.35 2.36 24.5M
2025-04-23 2.36 2.38 2.33 2.35 19.0M
2025-04-22 2.35 2.38 2.34 2.34 13.5M
2025-04-21 2.33 2.36 2.32 2.34 10.8M
2025-04-18 2.30 2.34 2.29 2.33 14.5M
2025-04-17 2.29 2.34 2.27 2.30 13.1M
2025-04-16 2.34 2.35 2.26 2.30 17.8M
2025-04-15 2.35 2.39 2.32 2.34 15.7M
2025-04-14 2.32 2.36 2.32 2.36 15.9M
2025-04-11 2.27 2.32 2.25 2.30 23.4M
2025-04-10 2.25 2.31 2.25 2.27 26.7M
2025-04-09 2.16 2.24 2.02 2.22 34.0M
2025-04-08 2.22 2.26 2.14 2.17 39.4M
2025-04-07 2.40 2.40 2.24 2.24 36.1M
2025-04-03 2.43 2.51 2.43 2.49 23.1M
2025-04-02 2.47 2.47 2.43 2.45 18.7M
2025-04-01 2.47 2.51 2.45 2.47 20.4M
2025-03-31 2.47 2.49 2.43 2.46 21.1M
2025-03-28 2.57 2.58 2.50 2.50 25.6M
2025-03-27 2.57 2.60 2.51 2.58 24.5M
2025-03-26 2.57 2.59 2.55 2.57 17.4M
2025-03-25 2.56 2.58 2.54 2.57 21.6M
2025-03-24 2.65 2.65 2.50 2.55 42.0M
2025-03-21 2.67 2.69 2.63 2.65 38.8M
2025-03-20 2.68 2.71 2.64 2.68 47.6M
2025-03-19 2.57 2.69 2.56 2.68 70.7M
2025-03-18 2.59 2.60 2.54 2.57 27.3M
2025-03-17 2.55 2.62 2.54 2.58 42.2M
2025-03-14 2.52 2.56 2.49 2.54 33.5M
2025-03-13 2.55 2.57 2.48 2.51 40.0M
2025-03-12 2.47 2.61 2.46 2.57 75.1M
2025-03-11 2.45 2.47 2.43 2.47 17.8M
2025-03-10 2.45 2.49 2.45 2.46 16.2M
2025-03-07 2.51 2.51 2.45 2.46 29.6M
2025-03-06 2.53 2.54 2.49 2.52 34.4M
2025-03-05 2.48 2.57 2.43 2.53 60.4M
2025-03-04 2.46 2.49 2.43 2.47 26.9M
2025-03-03 2.42 2.52 2.41 2.48 40.8M
2025-02-28 2.50 2.52 2.40 2.41 29.4M
2025-02-27 2.54 2.59 2.48 2.52 38.6M
2025-02-26 2.48 2.58 2.47 2.53 55.2M
2025-02-25 2.46 2.50 2.43 2.46 24.4M
2025-02-24 2.47 2.50 2.44 2.48 31.7M
2025-02-21 2.48 2.53 2.45 2.47 33.0M
2025-02-20 2.45 2.57 2.44 2.49 33.2M
2025-02-19 2.45 2.47 2.43 2.45 22.0M
2025-02-18 2.52 2.52 2.42 2.45 28.6M
2025-02-17 2.47 2.53 2.46 2.52 29.1M
2025-02-14 2.48 2.49 2.44 2.46 17.6M
2025-02-13 2.51 2.53 2.48 2.48 18.7M
2025-02-12 2.53 2.55 2.48 2.51 19.5M
2025-02-11 2.52 2.55 2.47 2.52 30.4M
2025-02-10 2.47 2.52 2.47 2.51 21.1M
2025-02-07 2.49 2.53 2.45 2.48 30.3M
2025-02-06 2.39 2.49 2.36 2.49 35.2M
2025-02-05 2.34 2.42 2.33 2.39 21.0M
2025-01-27 2.31 2.40 2.31 2.32 16.7M
2025-01-24 2.31 2.32 2.27 2.30 15.8M
2025-01-23 2.34 2.38 2.31 2.31 13.7M
2025-01-22 2.33 2.34 2.30 2.32 9.5M
2025-01-21 2.40 2.41 2.33 2.34 16.9M
2025-01-20 2.38 2.40 2.32 2.38 18.9M
2025-01-17 2.39 2.39 2.34 2.37 10.7M
2025-01-16 2.38 2.44 2.37 2.39 20.7M
2025-01-15 2.39 2.40 2.34 2.37 15.9M
2025-01-14 2.30 2.38 2.29 2.38 22.7M
2025-01-13 2.26 2.30 2.22 2.28 16.9M
2025-01-10 2.38 2.40 2.29 2.29 16.0M
2025-01-09 2.33 2.40 2.33 2.37 17.1M
2025-01-08 2.35 2.38 2.27 2.35 19.0M
2025-01-07 2.31 2.37 2.29 2.36 15.7M
2025-01-06 2.36 2.36 2.25 2.32 23.1M
2025-01-03 2.44 2.45 2.33 2.35 34.0M
2025-01-02 2.50 2.58 2.40 2.43 40.3M