有研粉材

688456
🏛️ 中国 →
50.11
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 56.01 56.27 54.50 54.53 357.5K
09:35 54.50 54.78 54.30 54.70 195.9K
09:40 54.77 54.92 54.55 54.64 96.6K
09:45 54.76 54.76 54.39 54.65 94.6K
09:50 54.48 54.74 54.48 54.62 38.7K
09:55 54.63 54.65 54.17 54.22 193.9K
10:00 54.24 54.62 54.00 54.54 124.6K
10:05 54.62 54.99 54.37 54.98 87.5K
10:10 54.85 54.85 54.62 54.65 56.2K
10:15 54.65 54.65 54.42 54.51 24.3K
10:20 54.52 54.79 54.47 54.66 32.0K
10:25 54.77 54.95 54.67 54.88 63.3K
10:30 54.80 54.85 54.53 54.63 43.8K
10:35 54.66 54.85 54.66 54.85 18.1K
10:40 54.85 55.60 54.77 55.17 125.6K
10:45 55.06 55.39 55.06 55.27 45.2K
10:50 55.27 55.47 55.27 55.36 45.0K
10:55 55.34 55.42 54.91 55.21 56.1K
11:00 55.21 55.37 55.21 55.28 32.4K
11:05 55.25 55.25 55.00 55.10 38.6K
11:10 55.03 55.17 55.00 55.00 17.7K
11:15 55.01 55.03 54.94 54.94 33.6K
11:20 54.94 55.11 54.91 54.93 11.8K
11:25 54.93 55.06 54.93 54.97 6.6K
13:00 55.06 55.06 54.78 54.80 40.5K
13:05 54.81 54.93 54.75 54.91 21.0K
13:10 54.81 54.81 54.70 54.77 45.0K
13:15 54.77 54.78 54.65 54.65 34.2K
13:20 54.61 54.75 54.61 54.71 41.8K
13:25 54.71 54.71 54.63 54.64 24.9K
13:30 54.69 54.70 54.65 54.65 13.7K
13:35 54.70 54.79 54.61 54.66 31.4K
13:40 54.66 54.74 54.61 54.61 36.5K
13:45 54.61 54.65 54.57 54.64 15.8K
13:50 54.65 54.67 54.50 54.51 22.0K
13:55 54.49 54.54 54.44 54.44 26.3K
14:00 54.44 54.49 54.32 54.38 18.8K
14:05 54.34 54.45 54.30 54.45 17.5K
14:10 54.46 54.55 54.40 54.47 22.4K
14:15 54.47 54.59 54.47 54.52 6.1K
14:20 54.60 54.79 54.60 54.60 18.1K
14:25 54.61 54.63 54.59 54.63 9.3K
14:30 54.63 54.77 54.62 54.70 12.0K
14:35 54.75 54.79 54.62 54.62 53.9K
14:40 54.62 54.72 54.62 54.71 11.4K
14:45 54.71 54.74 54.63 54.74 21.5K
14:50 54.74 54.93 54.72 54.93 67.9K
14:55 54.93 54.93 54.74 54.89 39.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 50.00 51.56 49.59 50.11 2.1M
2025-09-26 49.89 50.41 48.68 48.70 2.8M
2025-09-25 51.79 53.19 50.02 50.04 3.0M
2025-09-24 51.75 52.09 50.82 51.61 2.0M
2025-09-23 54.76 54.76 50.81 52.40 3.6M
2025-09-22 56.25 56.30 54.00 54.99 2.5M
2025-09-19 53.16 55.95 53.10 55.23 3.8M
2025-09-18 52.44 55.45 52.00 52.87 3.6M
2025-09-17 53.77 53.77 51.61 51.93 3.8M
2025-09-16 49.50 54.00 49.50 54.00 4.1M
2025-09-15 49.50 49.90 48.95 48.96 1.5M
2025-09-12 49.37 50.28 49.06 49.76 2.0M
2025-09-11 48.04 49.69 47.93 49.30 1.9M
2025-09-10 48.19 48.85 47.55 48.50 1.1M
2025-09-09 49.74 50.19 47.99 47.99 1.9M
2025-09-08 49.29 49.87 49.00 49.84 1.4M
2025-09-05 48.10 49.24 48.10 49.13 1.5M
2025-09-04 48.76 49.80 47.16 48.05 2.6M
2025-09-03 49.90 50.09 48.33 48.49 1.7M
2025-09-02 51.95 52.36 49.58 49.90 2.4M
2025-09-01 51.26 53.52 51.26 52.35 2.6M
2025-08-29 49.72 50.98 49.72 50.46 2.1M
2025-08-28 48.50 50.25 48.10 49.50 2.5M
2025-08-27 49.98 50.46 49.14 49.14 2.0M
2025-08-26 50.83 52.44 49.00 49.70 2.8M
2025-08-25 50.25 51.35 49.50 50.92 2.8M
2025-08-22 49.40 50.45 49.14 49.80 2.9M
2025-08-21 52.60 52.99 49.11 49.22 4.0M
2025-08-20 47.00 54.00 46.42 52.30 5.9M
2025-08-19 46.87 47.96 45.81 47.30 3.8M
2025-08-18 45.36 47.30 45.24 46.82 3.6M
2025-08-15 44.50 45.50 44.42 45.20 2.2M
2025-08-14 45.30 46.00 44.30 44.61 2.6M
2025-08-13 44.78 45.26 44.40 45.00 1.8M
2025-08-12 44.80 45.07 44.01 44.57 2.2M
2025-08-11 42.80 45.77 42.80 45.09 3.4M
2025-08-08 42.31 43.00 41.75 42.66 1.9M
2025-08-07 43.30 44.50 42.10 42.55 2.9M
2025-08-06 42.70 43.19 42.43 43.00 1.5M
2025-08-05 41.99 43.45 41.97 42.57 2.0M
2025-08-04 40.11 42.00 40.11 41.67 1.9M
2025-08-01 40.85 41.25 40.29 40.33 1.5M
2025-07-31 40.65 41.58 40.60 40.80 1.8M
2025-07-30 42.10 42.34 40.80 41.08 2.9M
2025-07-29 41.90 42.35 41.40 42.20 1.9M
2025-07-28 40.60 42.30 40.50 42.11 2.3M
2025-07-25 40.00 40.66 39.93 40.44 1.8M
2025-07-24 39.77 40.45 39.71 40.09 1.5M
2025-07-23 40.55 40.63 39.75 39.86 1.8M
2025-07-22 41.82 41.97 40.56 40.71 2.4M
2025-07-21 42.85 42.93 41.65 41.82 2.4M
2025-07-18 42.18 43.00 41.63 42.51 2.4M
2025-07-17 40.64 42.17 40.40 41.99 2.7M
2025-07-16 40.40 41.88 39.74 40.60 2.2M
2025-07-15 39.83 40.50 39.60 40.15 1.9M
2025-07-14 40.27 40.55 39.78 40.07 1.5M
2025-07-11 40.66 40.95 39.50 40.09 3.2M
2025-07-10 40.76 41.14 39.52 40.20 4.4M
2025-07-09 38.77 40.96 37.46 40.18 8.1M
2025-07-08 35.75 36.43 35.51 36.33 1.3M
2025-07-07 35.71 36.05 35.30 35.75 0.9M
2025-07-04 36.21 36.21 35.61 35.71 1.3M
2025-07-03 35.67 36.46 35.42 36.21 1.4M
2025-07-02 35.90 35.97 35.30 35.66 1.2M
2025-07-01 35.96 36.30 35.65 35.98 1.4M
2025-06-30 35.84 36.19 35.41 35.95 1.8M
2025-06-27 35.63 35.79 35.32 35.38 1.4M
2025-06-26 35.46 35.86 35.15 35.35 1.2M
2025-06-25 35.08 35.75 35.08 35.45 1.3M
2025-06-24 34.49 35.16 34.29 35.08 0.9M
2025-06-23 33.94 34.25 33.70 34.19 0.7M
2025-06-20 33.94 34.59 33.87 34.02 0.8M
2025-06-19 34.88 35.16 33.99 34.14 1.0M
2025-06-18 34.68 34.95 34.26 34.63 0.7M
2025-06-17 35.37 35.51 34.60 34.76 1.1M
2025-06-16 35.00 35.90 34.86 35.35 1.3M
2025-06-13 35.48 36.24 34.99 35.30 2.3M
2025-06-12 35.80 36.09 35.26 35.62 1.9M
2025-06-11 35.03 36.33 35.03 35.64 2.2M
2025-06-10 34.73 35.50 34.50 35.13 1.5M
2025-06-09 34.78 35.08 34.58 34.70 0.7M
2025-06-06 35.06 35.06 34.44 34.82 0.7M
2025-06-05 33.78 35.09 33.73 34.72 1.3M
2025-06-04 33.98 34.14 33.66 33.91 0.6M
2025-06-03 33.77 33.98 33.35 33.74 0.6M
2025-05-30 34.06 34.09 33.42 33.52 0.8M
2025-05-29 33.63 34.23 33.63 34.08 0.8M
2025-05-28 33.81 34.14 33.62 33.69 0.5M
2025-05-27 34.05 34.56 33.75 33.81 1.0M
2025-05-26 34.44 34.90 33.80 34.45 1.3M
2025-05-23 35.28 35.88 34.71 34.72 2.4M
2025-05-22 34.90 35.18 34.64 34.66 1.1M
2025-05-21 35.20 35.39 34.83 35.00 1.6M
2025-05-20 34.26 35.25 34.06 35.20 2.2M
2025-05-19 33.47 34.80 33.25 34.42 1.9M
2025-05-16 33.66 34.14 33.51 33.59 1.0M
2025-05-15 34.16 34.25 33.51 33.66 0.9M
2025-05-14 33.88 34.82 33.60 34.06 1.4M
2025-05-13 34.63 34.79 33.66 33.68 1.1M
2025-05-12 33.71 34.52 33.38 34.05 1.2M
2025-05-09 34.34 34.34 33.25 33.28 1.3M
2025-05-08 33.26 34.31 33.26 34.07 1.2M
2025-05-07 33.99 34.19 33.30 33.66 1.2M
2025-05-06 32.77 33.77 32.77 33.60 1.2M
2025-04-30 32.00 33.11 32.00 32.69 1.0M
2025-04-29 32.30 32.54 31.99 32.14 0.8M
2025-04-28 32.40 32.80 31.97 32.30 1.0M
2025-04-25 32.38 32.93 32.15 32.59 0.9M
2025-04-24 32.60 32.85 31.80 32.30 1.0M
2025-04-23 32.32 32.95 32.20 32.60 1.3M
2025-04-22 32.41 32.50 32.15 32.21 0.7M
2025-04-21 31.41 32.51 31.39 32.41 0.8M
2025-04-18 31.88 32.04 31.40 31.69 1.0M
2025-04-17 31.67 32.44 31.66 31.86 0.9M
2025-04-16 32.52 32.88 31.51 31.96 1.6M
2025-04-15 32.88 33.90 32.55 32.71 2.2M
2025-04-14 32.90 33.05 32.48 32.57 2.2M
2025-04-11 31.60 32.96 31.51 32.60 2.0M
2025-04-10 32.20 33.33 31.83 31.90 2.3M
2025-04-09 30.16 32.24 29.24 31.88 2.6M
2025-04-08 30.85 31.90 30.00 30.60 2.6M
2025-04-07 33.89 33.89 30.15 30.81 4.0M
2025-04-03 36.20 36.60 35.25 35.51 1.2M
2025-04-02 36.39 36.50 35.90 36.25 0.8M
2025-04-01 35.97 36.98 35.90 36.27 1.4M
2025-03-31 35.28 35.99 34.81 35.96 1.3M
2025-03-28 35.80 35.81 35.13 35.24 1.2M
2025-03-27 36.51 36.91 35.67 35.72 1.7M
2025-03-26 36.01 37.00 36.01 36.69 1.6M
2025-03-25 35.52 36.66 35.31 36.21 2.3M
2025-03-24 35.52 35.90 34.75 35.46 1.7M
2025-03-21 36.26 36.77 35.52 35.55 1.4M
2025-03-20 36.30 37.02 36.07 36.53 1.4M
2025-03-19 37.16 37.24 36.01 36.35 1.7M
2025-03-18 37.10 37.72 37.00 37.29 1.3M
2025-03-17 37.81 37.90 36.84 37.07 1.9M
2025-03-14 37.08 37.90 36.62 37.60 2.3M
2025-03-13 37.72 37.98 36.42 37.08 2.5M
2025-03-12 38.34 38.48 37.60 37.72 2.0M
2025-03-11 38.00 38.53 37.40 37.95 2.5M
2025-03-10 39.17 39.48 38.08 38.34 3.6M
2025-03-07 39.81 42.50 39.23 39.48 5.6M
2025-03-06 39.15 40.22 38.60 39.89 5.2M
2025-03-05 38.81 39.37 38.00 39.15 4.1M
2025-03-04 36.88 38.95 36.60 38.77 5.1M
2025-03-03 36.42 38.75 35.83 37.49 6.2M
2025-02-28 35.81 38.57 35.35 36.25 6.4M
2025-02-27 36.42 37.60 35.31 36.17 4.3M
2025-02-26 36.00 36.87 35.61 36.03 3.7M
2025-02-25 35.58 35.90 35.30 35.44 2.1M
2025-02-24 35.45 36.58 34.80 36.05 5.5M
2025-02-21 34.20 35.23 33.98 35.04 5.1M
2025-02-20 33.01 34.18 32.52 33.90 2.9M
2025-02-19 31.90 33.16 31.71 33.03 2.2M
2025-02-18 32.52 32.84 31.70 31.83 1.5M
2025-02-17 32.30 32.80 32.02 32.75 1.6M
2025-02-14 33.00 33.19 32.25 32.64 1.9M
2025-02-13 33.66 33.97 32.81 33.00 1.9M
2025-02-12 33.36 33.72 32.81 33.37 2.3M
2025-02-11 34.47 34.47 33.33 33.52 2.0M
2025-02-10 34.77 34.92 33.96 34.47 2.1M
2025-02-07 34.29 35.05 34.00 34.60 2.7M
2025-02-06 33.21 34.44 33.20 34.29 2.3M
2025-02-05 33.18 34.10 33.03 33.44 1.9M
2025-01-27 33.49 33.49 32.56 33.02 1.1M
2025-01-24 33.16 33.72 33.02 33.20 1.7M
2025-01-23 34.30 34.39 33.30 33.30 1.7M
2025-01-22 33.90 35.00 33.61 33.79 2.4M
2025-01-21 32.81 33.99 32.60 33.80 1.7M
2025-01-20 33.30 33.49 32.68 33.03 1.0M
2025-01-17 33.03 33.50 32.76 33.15 1.0M
2025-01-16 33.32 34.01 32.80 33.03 1.3M
2025-01-15 33.63 33.87 32.80 33.32 1.1M
2025-01-14 31.99 33.95 31.90 33.64 1.7M
2025-01-13 32.17 32.44 31.50 31.99 0.8M
2025-01-10 32.40 32.85 32.10 32.15 0.9M
2025-01-09 32.08 32.85 31.70 32.42 1.3M
2025-01-08 31.99 32.08 30.93 32.08 0.9M
2025-01-07 31.48 32.10 30.82 32.00 1.1M
2025-01-06 31.59 32.09 30.98 31.48 1.0M
2025-01-03 32.50 33.00 31.50 31.59 1.4M
2025-01-02 33.24 33.59 32.23 32.48 1.2M