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
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 33.71 34.77 32.95 34.00 1.7M
2022-12-29 31.43 33.85 31.24 33.34 1.6M
2022-12-28 31.61 31.99 31.10 31.54 0.7M
2022-12-27 31.20 31.92 30.70 31.73 0.8M
2022-12-26 29.34 31.98 29.04 31.42 1.2M
2022-12-23 29.60 29.89 29.11 29.70 0.6M
2022-12-22 31.30 31.31 29.63 29.70 1.3M
2022-12-21 32.55 32.55 30.40 31.05 1.8M
2022-12-20 32.30 32.91 31.54 32.27 0.8M
2022-12-19 32.55 32.81 31.88 32.40 0.6M
2022-12-16 33.53 33.99 32.35 32.65 0.9M
2022-12-15 33.49 34.19 33.00 33.73 0.7M
2022-12-14 32.98 33.80 32.87 33.15 0.6M
2022-12-13 33.50 33.65 32.71 33.15 0.6M
2022-12-12 33.33 33.87 32.82 33.36 0.8M
2022-12-09 34.60 34.69 32.86 33.26 2.0M
2022-12-08 35.15 35.80 34.12 34.60 1.2M
2022-12-07 34.80 35.99 34.51 35.50 1.2M
2022-12-06 34.15 35.25 34.10 35.08 1.9M
2022-12-05 34.38 35.66 33.20 34.51 2.4M
2022-12-02 34.03 34.96 33.75 34.01 1.3M
2022-12-01 32.04 34.66 31.52 34.38 3.0M
2022-11-30 32.10 32.30 31.06 31.70 0.7M
2022-11-29 31.17 32.30 30.86 31.63 1.4M
2022-11-28 30.62 32.07 30.50 31.30 1.1M
2022-11-25 32.98 32.98 30.24 31.68 3.4M
2022-11-24 31.39 32.96 30.80 32.82 3.1M
2022-11-23 31.58 31.58 30.00 31.40 1.5M
2022-11-22 32.00 32.50 31.02 31.58 1.1M
2022-11-21 30.55 32.20 29.80 32.00 2.0M
2022-11-18 30.61 32.04 30.24 30.70 1.8M
2022-11-17 30.23 30.55 29.87 30.55 0.7M
2022-11-16 30.76 31.30 30.12 30.70 0.8M
2022-11-15 30.58 32.00 30.58 30.99 1.4M
2022-11-14 30.10 30.87 29.90 30.44 0.8M
2022-11-11 31.76 31.89 30.33 30.48 1.7M
2022-11-10 31.74 32.17 30.68 31.26 1.4M
2022-11-09 31.75 32.23 31.18 31.80 1.1M
2022-11-08 32.19 32.19 31.21 31.49 0.9M
2022-11-07 32.84 32.84 31.40 32.00 1.4M
2022-11-04 31.75 32.88 31.65 32.58 2.4M
2022-11-03 32.48 32.65 31.48 31.74 2.3M
2022-11-02 30.08 33.00 30.08 32.36 2.7M
2022-11-01 29.50 30.26 29.50 30.05 1.0M
2022-10-31 28.12 30.35 28.06 29.61 1.8M
2022-10-28 27.49 29.17 27.00 28.27 2.0M
2022-10-27 28.18 28.35 27.80 28.18 1.1M
2022-10-26 27.70 28.58 27.38 28.04 1.2M
2022-10-25 28.01 28.46 27.37 27.86 0.9M
2022-10-24 28.60 28.60 27.78 27.92 0.8M
2022-10-21 27.54 28.75 27.54 28.18 0.8M
2022-10-20 27.82 28.30 27.46 27.85 0.7M
2022-10-19 28.65 28.65 27.77 27.93 0.8M
2022-10-18 27.69 28.90 27.50 28.25 1.4M
2022-10-17 27.15 27.67 26.80 27.49 0.8M
2022-10-14 26.88 27.55 26.15 27.13 1.2M
2022-10-13 25.22 27.23 25.19 26.50 1.5M
2022-10-12 24.62 25.43 24.37 25.17 1.0M
2022-10-11 24.67 24.72 23.98 24.66 0.4M
2022-10-10 24.84 25.53 24.06 24.67 0.6M
2022-09-30 25.38 25.78 24.88 25.40 0.6M
2022-09-29 25.67 26.12 24.79 25.60 1.6M
2022-09-28 26.68 26.88 25.56 25.98 0.6M
2022-09-27 27.00 27.00 26.16 26.75 0.6M
2022-09-26 27.15 27.23 26.10 26.58 0.7M
2022-09-23 28.29 28.29 27.01 27.36 0.7M
2022-09-22 27.72 28.82 27.41 28.01 0.8M
2022-09-21 28.42 28.42 27.33 28.00 0.7M
2022-09-20 27.41 29.00 27.23 28.24 1.1M
2022-09-19 27.41 27.86 27.05 27.42 0.4M
2022-09-16 27.00 27.79 26.77 27.41 0.5M
2022-09-15 28.06 28.65 26.93 27.42 0.8M
2022-09-14 27.90 28.86 27.83 28.20 0.6M
2022-09-13 28.35 29.40 28.28 28.32 0.8M
2022-09-09 28.57 28.57 27.73 28.35 0.6M
2022-09-08 29.20 29.43 28.20 28.36 0.8M
2022-09-07 28.06 29.40 28.02 29.00 1.3M
2022-09-06 27.85 28.36 27.70 28.06 0.6M
2022-09-05 28.78 28.88 27.71 27.91 0.6M
2022-09-02 27.88 28.69 27.88 28.52 0.9M
2022-09-01 28.03 28.66 27.90 28.18 0.9M
2022-08-31 30.10 30.35 27.80 28.20 2.1M
2022-08-30 31.15 31.26 29.89 30.65 1.3M
2022-08-29 30.50 31.30 30.10 31.16 1.0M
2022-08-26 32.00 32.63 30.01 31.17 2.0M
2022-08-25 33.05 33.06 31.72 32.36 1.2M
2022-08-24 33.33 33.37 31.56 33.37 1.9M
2022-08-23 32.84 33.51 32.18 33.37 1.4M
2022-08-22 32.35 33.00 31.63 32.53 1.8M
2022-08-19 32.32 33.60 31.63 32.20 1.9M
2022-08-18 31.62 32.90 31.37 32.48 1.4M
2022-08-17 32.84 32.84 31.50 31.65 2.3M
2022-08-16 34.32 34.64 32.55 32.84 2.7M
2022-08-15 33.60 34.41 33.30 34.30 1.5M
2022-08-12 33.99 35.45 33.45 33.70 1.9M
2022-08-11 34.46 34.66 33.22 34.09 2.2M
2022-08-10 31.15 35.50 30.80 34.50 4.6M
2022-08-09 29.94 31.78 29.94 30.81 2.5M
2022-08-08 29.51 30.66 29.35 29.88 1.4M
2022-08-05 29.18 29.86 29.01 29.66 1.1M
2022-08-04 29.19 29.86 28.70 29.32 1.2M
2022-08-03 29.08 30.35 28.42 28.98 2.8M
2022-08-02 30.00 30.28 28.77 29.10 2.9M
2022-08-01 28.45 30.28 28.33 30.10 2.9M
2022-07-29 29.12 29.12 28.00 28.44 1.2M
2022-07-28 28.38 29.19 27.88 28.75 1.5M
2022-07-27 27.20 28.34 26.81 28.32 1.5M
2022-07-26 26.34 27.16 26.34 26.98 0.7M
2022-07-25 27.03 27.85 26.50 26.77 1.3M
2022-07-22 25.90 27.33 25.78 26.93 1.6M
2022-07-21 26.40 26.88 25.95 26.10 1.1M
2022-07-20 26.38 26.70 25.85 26.34 0.9M
2022-07-19 26.34 26.68 25.85 26.14 1.7M
2022-07-18 24.16 26.00 24.16 25.93 2.2M
2022-07-15 24.86 24.96 24.16 24.16 0.9M
2022-07-14 22.90 24.93 22.50 24.58 1.6M
2022-07-13 22.51 22.88 22.36 22.70 0.3M
2022-07-12 23.10 23.40 22.45 22.48 0.7M
2022-07-11 23.68 23.69 23.00 23.15 0.4M
2022-07-08 23.76 24.19 23.41 23.61 0.5M
2022-07-07 24.01 24.28 23.60 23.62 0.5M
2022-07-06 23.50 24.35 23.30 24.28 0.8M
2022-07-05 23.94 24.33 23.51 23.74 0.7M
2022-07-04 23.77 24.05 23.40 23.92 0.6M
2022-07-01 24.35 24.36 23.62 23.74 1.0M
2022-06-30 24.12 24.67 24.10 24.21 0.8M
2022-06-29 25.20 25.21 24.03 24.11 1.6M
2022-06-28 24.73 25.19 24.73 25.19 1.2M
2022-06-27 24.87 25.16 24.65 24.92 0.8M
2022-06-24 23.76 25.20 23.73 24.82 1.6M
2022-06-23 23.91 24.24 23.28 23.91 1.0M
2022-06-22 24.40 24.49 23.90 23.91 0.4M
2022-06-21 24.75 24.75 24.17 24.34 0.5M
2022-06-20 24.77 24.85 24.21 24.62 0.8M
2022-06-17 24.10 24.79 24.03 24.58 0.5M
2022-06-16 24.49 24.94 24.17 24.42 0.9M
2022-06-15 24.46 24.96 24.30 24.30 1.0M
2022-06-14 24.80 24.94 24.20 24.75 0.6M
2022-06-13 24.50 25.33 24.48 25.10 0.8M
2022-06-10 24.30 24.85 24.00 24.80 0.6M
2022-06-09 24.63 24.83 24.10 24.39 0.6M
2022-06-08 25.10 25.10 24.02 24.61 1.3M
2022-06-07 24.69 25.18 24.30 24.91 1.5M
2022-06-06 24.92 25.43 24.22 24.63 2.3M
2022-06-02 23.70 24.93 23.14 24.84 1.9M
2022-06-01 22.90 23.86 22.52 23.78 1.1M
2022-05-31 22.40 23.43 22.00 23.05 1.0M
2022-05-30 22.05 22.45 21.63 22.45 0.6M
2022-05-27 21.68 22.08 21.58 21.81 0.5M
2022-05-26 21.38 21.81 21.20 21.66 0.4M
2022-05-25 20.76 21.41 20.76 21.30 0.4M
2022-05-24 21.75 21.98 20.88 20.88 0.6M
2022-05-23 21.46 21.98 21.40 21.91 0.5M
2022-05-20 21.31 21.65 21.16 21.53 0.6M
2022-05-19 21.31 21.49 21.11 21.25 0.5M
2022-05-18 21.22 21.54 21.15 21.48 0.5M
2022-05-17 21.00 21.34 20.96 21.22 0.3M
2022-05-16 21.28 21.49 20.98 21.01 0.3M
2022-05-13 21.10 21.41 21.02 21.15 0.2M
2022-05-12 21.01 21.41 20.87 21.23 0.3M
2022-05-11 21.02 21.63 20.99 21.20 0.5M
2022-05-10 20.77 21.24 20.44 21.24 0.3M
2022-05-09 21.01 21.12 20.52 21.07 0.4M
2022-05-06 20.45 20.69 20.22 20.52 0.3M
2022-05-05 20.31 21.08 20.20 20.71 0.6M
2022-04-29 20.00 20.49 19.72 20.31 0.6M
2022-04-28 19.81 20.13 19.57 19.66 0.4M
2022-04-27 19.10 20.20 19.10 19.97 0.8M
2022-04-26 20.58 21.12 19.30 19.50 0.7M
2022-04-25 21.15 21.54 20.46 20.60 0.6M
2022-04-22 22.67 22.67 21.30 21.56 0.8M
2022-04-21 23.44 23.72 22.67 22.84 0.3M
2022-04-20 23.89 23.89 23.43 23.52 0.3M
2022-04-19 23.39 23.98 23.39 23.70 0.2M
2022-04-18 23.00 23.80 22.77 23.62 0.4M
2022-04-15 23.30 23.46 23.00 23.36 0.4M
2022-04-14 23.85 24.06 23.32 23.35 0.8M
2022-04-13 24.09 24.20 23.73 23.73 0.2M
2022-04-12 23.92 24.31 23.52 24.21 0.3M
2022-04-11 24.07 24.08 23.31 23.54 0.4M
2022-04-08 24.30 24.56 23.93 24.23 0.3M
2022-04-07 24.81 25.14 24.30 24.31 0.4M
2022-04-06 25.00 25.12 24.86 24.96 0.4M
2022-04-01 24.91 25.10 24.65 25.05 0.4M
2022-03-31 23.98 25.04 23.80 25.04 1.0M
2022-03-30 23.75 24.08 23.75 23.99 0.4M
2022-03-29 24.18 24.34 23.53 23.66 0.5M
2022-03-28 24.20 24.38 23.70 24.18 0.4M
2022-03-25 24.32 24.71 24.20 24.27 0.4M
2022-03-24 24.71 24.77 24.30 24.34 0.5M
2022-03-23 24.98 25.17 24.66 24.80 0.4M
2022-03-22 25.01 25.17 24.80 25.03 0.4M
2022-03-21 25.09 25.18 24.73 25.13 0.9M
2022-03-18 25.13 25.30 24.92 24.96 0.7M
2022-03-17 25.02 25.96 24.94 25.20 1.3M
2022-03-16 24.24 24.74 23.60 24.56 0.6M
2022-03-15 25.01 25.20 23.78 23.80 0.8M
2022-03-14 25.50 25.78 25.09 25.10 0.5M
2022-03-11 25.69 25.90 25.02 25.83 0.5M
2022-03-10 25.99 26.06 25.52 25.52 0.6M
2022-03-09 25.81 26.32 24.13 25.52 0.9M
2022-03-08 26.46 26.69 25.68 25.82 0.6M
2022-03-07 26.47 26.60 26.14 26.29 0.4M
2022-03-04 27.20 27.21 26.37 26.48 0.5M
2022-03-03 27.25 27.60 27.15 27.24 0.4M
2022-03-02 27.33 27.49 27.02 27.25 0.4M
2022-03-01 27.53 27.57 27.11 27.33 0.6M
2022-02-28 26.88 27.35 26.52 27.03 0.8M
2022-02-25 26.43 26.90 26.28 26.51 0.4M
2022-02-24 26.92 27.05 26.06 26.24 0.7M
2022-02-23 26.00 27.23 26.00 27.04 0.9M
2022-02-22 26.43 26.43 25.93 26.06 0.4M
2022-02-21 26.27 26.75 26.27 26.48 0.4M
2022-02-18 25.70 26.79 25.70 26.53 0.9M
2022-02-17 25.86 26.07 25.61 25.82 0.5M
2022-02-16 25.50 25.80 25.45 25.80 0.4M
2022-02-15 25.41 25.48 25.06 25.37 0.4M
2022-02-14 25.22 25.50 25.14 25.40 0.3M
2022-02-11 25.92 26.01 25.25 25.33 0.6M
2022-02-10 26.33 26.50 25.92 26.08 0.4M
2022-02-09 26.19 26.55 26.06 26.43 0.4M
2022-02-08 25.77 26.17 25.61 26.17 0.5M
2022-02-07 25.96 26.00 25.57 25.77 0.5M
2022-01-28 25.60 25.82 25.21 25.57 0.3M
2022-01-27 26.00 26.08 25.16 25.21 0.6M
2022-01-26 26.38 26.38 25.52 26.16 0.5M
2022-01-25 26.25 26.90 25.61 25.61 0.9M
2022-01-24 26.50 27.13 26.50 26.64 0.4M
2022-01-21 26.89 26.97 26.48 26.80 0.4M
2022-01-20 28.27 28.27 26.73 26.74 1.4M
2022-01-19 28.26 28.54 28.15 28.27 0.5M
2022-01-18 28.92 29.00 28.12 28.21 0.7M
2022-01-17 28.30 29.08 28.30 28.95 0.6M
2022-01-14 28.41 28.87 28.15 28.30 0.8M
2022-01-13 29.12 29.28 28.50 28.59 0.6M
2022-01-12 29.00 29.65 29.00 29.16 0.9M
2022-01-11 28.40 29.25 28.40 29.03 0.9M
2022-01-10 28.20 28.83 28.11 28.63 0.5M
2022-01-07 28.80 29.07 28.21 28.26 0.6M
2022-01-06 28.25 29.17 28.24 28.84 0.6M
2022-01-05 28.70 29.45 28.03 28.54 1.1M
2022-01-04 28.30 29.11 28.30 28.81 0.8M