桂东电力

600310
🏛️ 中国 →
3.89
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
2024-12-31 4.64 4.69 4.56 4.56 15.6M
2024-12-30 4.79 4.80 4.61 4.63 21.6M
2024-12-27 4.63 4.80 4.62 4.79 18.4M
2024-12-26 4.67 4.70 4.62 4.63 11.5M
2024-12-25 4.80 4.81 4.59 4.68 22.6M
2024-12-24 4.72 4.80 4.70 4.79 16.4M
2024-12-23 4.85 4.85 4.69 4.72 19.6M
2024-12-20 4.87 4.90 4.79 4.80 20.0M
2024-12-19 4.89 4.90 4.80 4.88 20.6M
2024-12-18 4.97 5.08 4.90 4.93 22.7M
2024-12-17 5.12 5.17 4.96 4.97 29.9M
2024-12-16 5.09 5.27 5.06 5.11 42.3M
2024-12-13 5.10 5.19 4.98 5.01 28.9M
2024-12-12 5.07 5.14 5.04 5.13 18.1M
2024-12-11 5.05 5.10 5.04 5.08 19.1M
2024-12-10 5.18 5.22 5.03 5.06 32.8M
2024-12-09 5.15 5.22 5.04 5.09 26.8M
2024-12-06 5.18 5.20 5.11 5.15 23.6M
2024-12-05 5.09 5.22 5.07 5.18 22.8M
2024-12-04 5.23 5.27 5.08 5.11 30.3M
2024-12-03 5.06 5.20 5.06 5.20 42.1M
2024-12-02 4.89 5.07 4.87 5.05 41.3M
2024-11-29 4.90 4.99 4.85 4.89 36.7M
2024-11-28 4.85 5.00 4.83 4.92 33.4M
2024-11-27 4.79 4.87 4.63 4.86 35.2M
2024-11-26 4.82 5.00 4.76 4.78 42.7M
2024-11-25 4.69 4.85 4.57 4.82 44.5M
2024-11-22 4.75 4.87 4.64 4.66 43.7M
2024-11-21 4.79 4.82 4.69 4.75 23.1M
2024-11-20 4.77 4.82 4.73 4.79 28.2M
2024-11-19 4.65 4.77 4.61 4.77 32.0M
2024-11-18 4.79 4.84 4.60 4.64 50.5M
2024-11-15 4.96 5.03 4.75 4.80 39.3M
2024-11-14 5.14 5.17 4.97 5.00 29.8M
2024-11-13 5.23 5.25 5.08 5.17 32.9M
2024-11-12 5.30 5.37 5.18 5.25 34.5M
2024-11-11 5.41 5.44 5.24 5.33 49.3M
2024-11-08 5.56 5.66 5.38 5.41 58.3M
2024-11-07 5.53 5.66 5.45 5.54 51.6M
2024-11-06 5.50 5.70 5.40 5.59 62.2M
2024-11-05 5.36 5.60 5.35 5.49 56.9M
2024-11-04 5.18 5.44 5.10 5.38 74.1M
2024-11-01 5.18 5.24 5.00 5.12 62.5M
2024-10-31 5.14 5.36 5.10 5.25 74.4M
2024-10-30 4.93 5.32 4.92 5.15 78.5M
2024-10-29 5.65 5.66 5.08 5.09 137.0M
2024-10-28 5.30 5.59 5.16 5.58 128.2M
2024-10-25 4.95 5.15 4.82 5.08 105.9M
2024-10-24 4.59 5.00 4.49 4.78 103.8M
2024-10-23 4.37 4.76 4.36 4.64 87.8M
2024-10-22 4.16 4.45 4.14 4.36 58.9M
2024-10-21 4.06 4.18 4.06 4.13 36.5M
2024-10-18 3.97 4.12 3.96 4.05 32.0M
2024-10-17 4.05 4.09 3.97 3.99 27.1M
2024-10-16 3.93 4.12 3.92 4.08 36.7M
2024-10-15 4.03 4.04 3.94 3.95 21.5M
2024-10-14 3.93 4.06 3.91 4.06 25.6M
2024-10-11 4.05 4.09 3.85 3.89 28.5M
2024-10-10 4.14 4.22 3.97 4.05 43.4M
2024-10-09 4.45 4.54 4.09 4.09 63.8M
2024-10-08 4.54 4.54 4.21 4.54 97.8M
2024-09-30 3.91 4.15 3.82 4.13 72.7M
2024-09-27 3.69 3.79 3.63 3.77 22.8M
2024-09-26 3.52 3.62 3.52 3.62 17.9M
2024-09-25 3.54 3.63 3.52 3.55 20.3M
2024-09-24 3.40 3.50 3.38 3.50 15.8M
2024-09-23 3.40 3.42 3.37 3.39 7.6M
2024-09-20 3.46 3.46 3.37 3.41 10.1M
2024-09-19 3.37 3.46 3.34 3.45 13.6M
2024-09-18 3.33 3.36 3.28 3.35 7.5M
2024-09-13 3.31 3.35 3.29 3.31 6.9M
2024-09-12 3.31 3.36 3.29 3.31 8.9M
2024-09-11 3.43 3.43 3.31 3.32 12.5M
2024-09-10 3.43 3.47 3.37 3.43 8.9M
2024-09-09 3.49 3.49 3.41 3.42 8.1M
2024-09-06 3.48 3.59 3.48 3.50 9.0M
2024-09-05 3.44 3.49 3.43 3.48 6.7M
2024-09-04 3.43 3.48 3.43 3.45 8.5M
2024-09-03 3.48 3.50 3.43 3.47 11.1M
2024-09-02 3.58 3.59 3.48 3.49 12.6M
2024-08-30 3.55 3.61 3.53 3.57 13.9M
2024-08-29 3.55 3.56 3.47 3.54 11.4M
2024-08-28 3.46 3.60 3.45 3.55 11.6M
2024-08-27 3.58 3.59 3.48 3.50 10.9M
2024-08-26 3.54 3.59 3.53 3.58 8.7M
2024-08-23 3.64 3.64 3.52 3.57 14.1M
2024-08-22 3.65 3.68 3.61 3.63 10.0M
2024-08-21 3.76 3.76 3.61 3.64 17.6M
2024-08-20 3.86 3.88 3.75 3.77 12.7M
2024-08-19 3.87 3.91 3.85 3.86 9.8M
2024-08-16 3.99 4.02 3.88 3.89 15.9M
2024-08-15 3.91 4.02 3.88 4.00 21.3M
2024-08-14 3.88 3.95 3.84 3.93 15.2M
2024-08-13 3.84 3.90 3.80 3.88 14.0M
2024-08-12 3.91 3.99 3.87 3.89 19.0M
2024-08-09 3.91 3.96 3.85 3.87 17.9M
2024-08-08 4.03 4.04 3.91 3.94 23.5M
2024-08-07 3.95 4.13 3.93 4.06 39.5M
2024-08-06 3.93 3.97 3.91 3.95 13.4M
2024-08-05 4.00 4.09 3.90 3.91 26.2M
2024-08-02 4.05 4.13 3.99 4.05 29.0M
2024-08-01 4.09 4.14 4.01 4.02 31.7M
2024-07-31 4.11 4.14 4.02 4.12 33.8M
2024-07-30 4.23 4.30 4.09 4.10 42.8M
2024-07-29 4.09 4.28 4.04 4.26 46.7M
2024-07-26 3.98 4.10 3.92 4.09 51.4M
2024-07-25 3.94 4.08 3.84 4.01 54.5M
2024-07-24 3.75 4.10 3.72 3.98 70.0M
2024-07-23 3.65 3.81 3.64 3.76 34.2M
2024-07-22 3.66 3.72 3.64 3.66 14.6M
2024-07-19 3.57 3.72 3.53 3.69 26.2M
2024-07-18 3.58 3.60 3.50 3.57 17.6M
2024-07-17 3.70 3.70 3.60 3.60 19.5M
2024-07-16 3.69 3.73 3.66 3.70 13.8M
2024-07-15 3.73 3.76 3.65 3.72 22.1M
2024-07-12 3.83 3.90 3.75 3.76 26.8M
2024-07-11 3.83 3.85 3.78 3.84 32.3M
2024-07-10 3.83 3.87 3.74 3.76 38.5M
2024-07-09 3.89 3.92 3.74 3.85 52.6M
2024-07-08 3.62 3.93 3.57 3.82 72.6M
2024-07-05 3.53 3.64 3.47 3.61 23.5M
2024-07-04 3.70 3.74 3.54 3.55 31.2M
2024-07-03 3.67 3.79 3.66 3.70 29.3M
2024-07-02 3.58 3.76 3.52 3.71 49.0M
2024-07-01 3.45 3.60 3.44 3.57 36.0M
2024-06-28 3.41 3.52 3.39 3.48 26.8M
2024-06-27 3.47 3.52 3.41 3.42 17.3M
2024-06-26 3.43 3.48 3.37 3.48 25.6M
2024-06-25 3.48 3.49 3.41 3.43 26.9M
2024-06-24 3.42 3.62 3.36 3.52 47.1M
2024-06-21 3.49 3.51 3.41 3.42 27.5M
2024-06-20 3.58 3.60 3.48 3.49 39.8M
2024-06-19 3.72 3.73 3.62 3.62 35.0M
2024-06-18 3.70 3.73 3.65 3.72 28.1M
2024-06-17 3.80 3.82 3.68 3.70 35.8M
2024-06-14 3.81 3.92 3.76 3.82 46.4M
2024-06-13 3.83 3.97 3.77 3.87 62.4M
2024-06-12 3.63 3.92 3.61 3.83 71.7M
2024-06-11 3.59 3.67 3.53 3.65 43.2M
2024-06-07 3.64 3.68 3.52 3.60 58.7M
2024-06-06 3.68 3.81 3.63 3.65 64.7M
2024-06-05 3.79 3.88 3.68 3.70 69.9M
2024-06-04 3.63 3.94 3.56 3.87 108.3M
2024-06-03 3.74 3.81 3.63 3.65 124.3M
2024-05-31 4.05 4.17 3.89 3.89 177.0M
2024-05-30 4.90 5.10 4.18 4.31 285.7M
2024-05-29 4.07 4.64 3.97 4.64 236.5M
2024-05-28 4.20 4.43 4.01 4.22 206.1M
2024-05-27 3.93 4.16 3.81 4.16 146.2M
2024-05-24 3.76 3.78 3.76 3.78 40.5M
2024-05-23 3.51 3.51 3.42 3.44 18.9M
2024-05-22 3.48 3.53 3.47 3.50 16.3M
2024-05-21 3.55 3.56 3.46 3.48 23.6M
2024-05-20 3.44 3.58 3.42 3.56 37.0M
2024-05-17 3.43 3.49 3.43 3.45 15.9M
2024-05-16 3.44 3.48 3.41 3.43 19.8M
2024-05-15 3.52 3.55 3.41 3.42 25.9M
2024-05-14 3.49 3.56 3.43 3.53 34.2M
2024-05-13 3.50 3.55 3.44 3.52 43.2M
2024-05-10 3.36 3.50 3.36 3.48 42.9M
2024-05-09 3.34 3.40 3.32 3.36 21.8M
2024-05-08 3.29 3.40 3.28 3.34 28.1M
2024-05-07 3.31 3.34 3.26 3.29 15.1M
2024-05-06 3.25 3.34 3.22 3.31 19.5M
2024-04-30 3.23 3.27 3.19 3.21 15.9M
2024-04-29 3.12 3.23 3.10 3.23 24.9M
2024-04-26 3.08 3.13 3.04 3.13 19.5M
2024-04-25 3.14 3.15 3.08 3.10 24.8M
2024-04-24 3.14 3.21 3.14 3.18 14.4M
2024-04-23 3.17 3.19 3.13 3.15 13.0M
2024-04-22 3.14 3.20 3.11 3.18 16.6M
2024-04-19 3.18 3.21 3.13 3.15 15.1M
2024-04-18 3.26 3.28 3.16 3.18 22.8M
2024-04-17 3.10 3.26 3.10 3.26 25.5M
2024-04-16 3.28 3.30 3.07 3.07 31.6M
2024-04-15 3.40 3.42 3.27 3.32 31.6M
2024-04-12 3.47 3.51 3.39 3.40 26.5M
2024-04-11 3.41 3.51 3.36 3.49 34.9M
2024-04-10 3.39 3.48 3.38 3.45 33.6M
2024-04-09 3.46 3.47 3.38 3.41 35.3M
2024-04-08 3.34 3.50 3.31 3.49 40.1M
2024-04-03 3.39 3.40 3.32 3.36 15.9M
2024-04-02 3.37 3.44 3.36 3.39 20.2M
2024-04-01 3.29 3.37 3.28 3.37 19.6M
2024-03-29 3.24 3.33 3.22 3.28 21.6M
2024-03-28 3.29 3.32 3.24 3.25 33.7M
2024-03-27 3.44 3.45 3.31 3.31 16.8M
2024-03-26 3.42 3.44 3.35 3.43 16.4M
2024-03-25 3.44 3.48 3.39 3.40 16.3M
2024-03-22 3.51 3.52 3.44 3.45 16.8M
2024-03-21 3.53 3.54 3.48 3.51 13.9M
2024-03-20 3.54 3.54 3.49 3.53 15.0M
2024-03-19 3.53 3.59 3.52 3.53 16.9M
2024-03-18 3.51 3.55 3.49 3.54 19.6M
2024-03-15 3.44 3.51 3.43 3.51 20.9M
2024-03-14 3.48 3.49 3.40 3.45 18.3M
2024-03-13 3.48 3.49 3.43 3.48 22.9M
2024-03-12 3.58 3.59 3.48 3.50 27.9M
2024-03-11 3.44 3.66 3.44 3.57 40.9M
2024-03-08 3.44 3.50 3.40 3.43 22.7M
2024-03-07 3.43 3.50 3.38 3.43 29.3M
2024-03-06 3.35 3.44 3.34 3.41 27.9M
2024-03-05 3.35 3.36 3.31 3.33 14.6M
2024-03-04 3.36 3.38 3.28 3.35 19.2M
2024-03-01 3.40 3.43 3.34 3.37 24.7M
2024-02-29 3.33 3.40 3.27 3.40 30.6M
2024-02-28 3.33 3.56 3.31 3.34 61.4M
2024-02-27 3.26 3.30 3.24 3.30 16.9M
2024-02-26 3.27 3.32 3.24 3.27 21.3M
2024-02-23 3.22 3.27 3.20 3.27 22.2M
2024-02-22 3.12 3.24 3.12 3.22 17.2M
2024-02-21 3.11 3.23 3.07 3.16 20.6M
2024-02-20 3.14 3.15 3.07 3.13 16.3M
2024-02-19 3.06 3.16 3.06 3.15 27.4M
2024-02-08 2.83 3.05 2.81 3.02 35.2M
2024-02-07 2.91 2.92 2.79 2.81 34.6M
2024-02-06 2.78 2.98 2.65 2.89 42.2M
2024-02-05 3.14 3.14 2.82 2.82 51.0M
2024-02-02 3.28 3.32 2.95 3.13 28.3M
2024-02-01 3.33 3.35 3.21 3.28 25.4M
2024-01-31 3.49 3.55 3.33 3.34 21.2M
2024-01-30 3.53 3.62 3.48 3.49 19.3M
2024-01-29 3.62 3.64 3.52 3.53 17.6M
2024-01-26 3.58 3.65 3.56 3.62 25.0M
2024-01-25 3.38 3.58 3.36 3.58 23.9M
2024-01-24 3.28 3.39 3.23 3.39 21.6M
2024-01-23 3.23 3.29 3.17 3.26 17.3M
2024-01-22 3.44 3.44 3.23 3.25 20.5M
2024-01-19 3.49 3.53 3.44 3.46 14.4M
2024-01-18 3.58 3.58 3.38 3.49 25.4M
2024-01-17 3.66 3.67 3.55 3.57 14.2M
2024-01-16 3.70 3.70 3.59 3.66 24.4M
2024-01-15 3.79 3.81 3.70 3.71 21.0M
2024-01-12 3.74 3.85 3.73 3.79 24.0M
2024-01-11 3.71 3.77 3.71 3.75 15.8M
2024-01-10 3.77 3.78 3.71 3.73 16.8M
2024-01-09 3.79 3.82 3.72 3.79 15.5M
2024-01-08 3.82 3.86 3.77 3.78 23.8M
2024-01-05 3.88 4.00 3.80 3.82 37.3M
2024-01-04 3.85 3.88 3.83 3.87 23.1M
2024-01-03 3.84 3.88 3.80 3.87 28.7M
2024-01-02 3.72 3.90 3.72 3.86 35.5M