鹿山新材

603051
🏛️ 中国 →
23.60
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 23.53 23.72 23.33 23.64 686.2K
09:35 23.62 23.73 23.59 23.71 360.7K
09:40 23.70 23.74 23.66 23.72 306.6K
09:45 23.73 23.78 23.64 23.65 376.0K
09:50 23.63 23.65 23.51 23.52 338.2K
09:55 23.52 23.53 23.46 23.51 204.6K
10:00 23.51 23.51 23.36 23.41 255.2K
10:05 23.41 23.49 23.39 23.47 130.2K
10:10 23.48 23.49 23.40 23.42 109.6K
10:15 23.42 23.54 23.42 23.44 165.9K
10:20 23.43 23.46 23.38 23.46 101.3K
10:25 23.46 23.52 23.46 23.49 90.5K
10:30 23.48 23.52 23.48 23.52 89.9K
10:35 23.52 23.52 23.44 23.45 84.3K
10:40 23.45 23.46 23.39 23.42 120.2K
10:45 23.42 23.46 23.41 23.45 66.5K
10:50 23.44 23.48 23.41 23.43 40.9K
10:55 23.42 23.45 23.42 23.43 36.8K
11:00 23.41 23.45 23.41 23.45 48.2K
11:05 23.44 23.45 23.36 23.40 253.5K
11:10 23.38 23.40 23.35 23.36 74.3K
11:15 23.36 23.40 23.35 23.37 49.0K
11:20 23.37 23.37 23.35 23.35 72.9K
11:25 23.36 23.36 23.31 23.33 80.0K
13:00 23.33 23.34 23.25 23.27 100.0K
13:05 23.28 23.31 23.25 23.29 62.8K
13:10 23.28 23.35 23.28 23.34 50.4K
13:15 23.34 23.35 23.28 23.30 75.7K
13:20 23.30 23.35 23.28 23.29 79.5K
13:25 23.28 23.28 23.25 23.25 71.5K
13:30 23.26 23.26 23.18 23.19 180.6K
13:35 23.19 23.21 23.14 23.15 307.8K
13:40 23.14 23.22 23.13 23.19 68.8K
13:45 23.19 23.21 23.18 23.19 83.5K
13:50 23.19 23.20 23.06 23.08 179.2K
13:55 23.08 23.09 22.91 22.99 578.7K
14:00 23.00 23.07 22.97 23.07 204.2K
14:05 23.04 23.12 23.02 23.11 86.4K
14:10 23.08 23.13 23.06 23.06 88.4K
14:15 23.07 23.10 23.05 23.08 91.6K
14:20 23.06 23.09 23.03 23.04 92.1K
14:25 23.03 23.05 22.99 23.04 79.0K
14:30 23.04 23.06 22.99 23.01 130.8K
14:35 23.00 23.03 22.94 22.95 108.7K
14:40 22.96 22.99 22.94 22.96 166.1K
14:45 22.97 22.99 22.92 22.96 187.9K
14:50 22.97 22.97 22.88 22.90 335.6K
14:55 22.92 22.92 22.85 22.85 181.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 22.86 23.74 22.86 23.60 8.6M
2025-09-26 23.55 23.78 22.82 22.82 7.9M
2025-09-25 23.40 24.10 23.35 23.41 8.2M
2025-09-24 22.98 23.65 22.63 23.47 8.6M
2025-09-23 23.32 23.51 22.53 22.98 8.7M
2025-09-22 23.65 23.90 23.08 23.31 10.4M
2025-09-19 24.26 24.71 23.65 23.76 10.7M
2025-09-18 24.60 24.99 24.24 24.75 12.4M
2025-09-17 24.89 25.15 24.31 24.70 12.1M
2025-09-16 24.70 25.18 24.12 25.03 13.6M
2025-09-15 25.43 25.91 24.44 24.63 16.2M
2025-09-12 26.41 27.00 25.69 25.69 20.9M
2025-09-11 25.55 27.88 25.01 26.84 30.8M
2025-09-10 24.86 26.88 24.42 26.17 29.5M
2025-09-09 25.58 26.55 24.78 25.29 26.3M
2025-09-08 24.52 27.08 23.75 26.52 36.9M
2025-09-05 23.30 25.50 23.30 24.98 34.0M
2025-09-04 28.17 28.17 24.01 25.00 48.9M
2025-09-03 25.23 25.61 24.70 25.61 9.9M
2025-09-02 21.50 23.28 21.28 23.28 11.3M
2025-09-01 20.20 21.69 20.16 21.16 11.3M
2025-08-29 20.05 20.44 19.90 20.17 3.5M
2025-08-28 20.00 20.32 19.43 20.04 5.9M
2025-08-27 21.04 21.16 20.11 20.12 8.4M
2025-08-26 20.64 21.60 20.43 21.09 7.7M
2025-08-25 20.85 20.92 20.54 20.64 4.7M
2025-08-22 20.66 20.80 20.50 20.73 4.4M
2025-08-21 20.88 20.93 20.52 20.62 3.3M
2025-08-20 20.88 20.97 20.53 20.83 4.0M
2025-08-19 20.52 21.12 20.30 20.82 6.4M
2025-08-18 20.28 20.56 20.27 20.40 4.6M
2025-08-15 19.95 20.34 19.92 20.17 3.7M
2025-08-14 20.50 20.51 19.90 19.92 4.8M
2025-08-13 20.65 20.85 20.30 20.45 5.3M
2025-08-12 20.65 20.68 20.19 20.59 5.0M
2025-08-11 20.33 20.77 20.33 20.65 5.6M
2025-08-08 20.25 20.40 19.90 20.27 4.2M
2025-08-07 20.66 20.73 20.36 20.49 4.5M
2025-08-06 20.59 20.61 20.39 20.59 3.3M
2025-08-05 20.47 20.63 20.34 20.51 3.5M
2025-08-04 20.03 20.48 19.86 20.40 3.5M
2025-08-01 19.79 20.27 19.79 20.14 3.8M
2025-07-31 20.05 20.29 19.68 19.74 3.3M
2025-07-30 20.31 20.36 19.89 20.06 3.3M
2025-07-29 20.41 20.71 20.18 20.35 3.2M
2025-07-28 20.00 20.63 19.84 20.43 4.8M
2025-07-25 19.97 20.06 19.78 19.86 2.3M
2025-07-24 19.64 20.00 19.64 19.97 2.3M
2025-07-23 19.89 19.96 19.61 19.74 3.6M
2025-07-22 20.14 20.40 20.06 20.18 4.3M
2025-07-21 19.92 20.14 19.79 20.13 2.9M
2025-07-18 19.81 20.20 19.81 19.94 3.6M
2025-07-17 19.74 19.95 19.64 19.85 2.3M
2025-07-16 19.68 19.85 19.58 19.74 2.3M
2025-07-15 20.01 20.14 19.57 19.74 3.7M
2025-07-14 20.22 20.32 20.01 20.09 2.9M
2025-07-11 20.07 20.33 19.87 20.22 4.6M
2025-07-10 20.21 20.71 20.09 20.16 5.2M
2025-07-09 20.56 20.64 20.14 20.26 5.6M
2025-07-08 20.00 20.77 19.77 20.65 8.6M
2025-07-07 19.68 20.16 19.58 19.96 4.5M
2025-07-04 20.36 20.59 19.66 19.71 6.9M
2025-07-03 20.42 20.72 19.66 20.41 9.6M
2025-07-02 20.21 20.46 19.90 20.42 8.5M
2025-07-01 20.25 20.87 19.86 20.14 11.5M
2025-06-30 20.66 20.85 19.96 20.34 9.2M
2025-06-27 20.81 21.49 20.22 20.66 16.9M
2025-06-26 19.76 20.50 19.73 20.20 11.6M
2025-06-25 19.94 20.23 19.55 19.74 7.3M
2025-06-24 18.86 20.30 18.86 19.96 12.0M
2025-06-23 18.46 19.18 18.29 19.00 6.7M
2025-06-20 18.07 18.93 18.05 18.51 6.0M
2025-06-19 18.16 18.83 17.96 18.05 4.5M
2025-06-18 18.16 18.25 17.88 18.05 2.2M
2025-06-17 18.34 18.48 18.21 18.34 1.6M
2025-06-16 18.14 18.56 18.09 18.31 1.8M
2025-06-13 18.57 18.67 18.09 18.19 2.9M
2025-06-12 18.63 18.78 18.51 18.66 2.4M
2025-06-11 18.66 18.94 18.62 18.66 2.6M
2025-06-10 19.07 19.08 18.46 18.62 3.7M
2025-06-09 18.23 19.09 18.23 19.00 5.1M
2025-06-06 18.29 18.54 18.14 18.23 3.2M
2025-06-05 17.97 18.87 17.96 18.41 5.3M
2025-06-04 17.71 18.11 17.70 17.94 2.3M
2025-06-03 17.74 17.84 17.56 17.67 1.8M
2025-05-30 17.92 17.99 17.56 17.58 2.0M
2025-05-29 17.77 17.99 17.46 17.99 3.0M
2025-05-28 18.20 18.32 17.62 17.70 2.4M
2025-05-27 18.39 18.45 18.07 18.20 2.5M
2025-05-26 18.23 18.56 18.22 18.39 2.3M
2025-05-23 18.36 18.71 18.00 18.04 4.2M
2025-05-22 18.91 19.18 18.35 18.39 3.8M
2025-05-21 18.91 19.30 18.66 19.03 3.6M
2025-05-20 18.82 18.96 18.63 18.91 1.6M
2025-05-19 18.76 18.84 18.61 18.76 1.9M
2025-05-16 18.41 19.09 18.41 18.76 2.6M
2025-05-15 18.61 18.74 18.43 18.50 1.8M
2025-05-14 18.67 18.87 18.51 18.78 2.3M
2025-05-13 18.88 19.09 18.69 18.73 2.4M
2025-05-12 18.93 19.18 18.56 18.83 3.1M
2025-05-09 18.49 18.88 18.17 18.79 4.5M
2025-05-08 18.46 18.62 18.30 18.49 2.6M
2025-05-07 18.77 18.95 18.26 18.44 4.2M
2025-05-06 17.51 18.79 17.51 18.57 6.5M
2025-04-30 17.31 17.77 17.21 17.55 3.4M
2025-04-29 16.54 17.76 16.50 17.54 4.7M
2025-04-28 16.43 16.87 16.29 16.54 3.0M
2025-04-25 16.61 16.73 16.21 16.24 2.3M
2025-04-24 23.69 23.79 23.08 23.25 1.3M
2025-04-23 23.52 24.24 23.52 23.79 2.0M
2025-04-22 23.23 23.90 23.01 23.45 1.7M
2025-04-21 23.02 23.29 22.84 23.26 0.9M
2025-04-18 23.13 23.22 22.62 23.05 1.0M
2025-04-17 22.56 23.16 22.56 22.98 1.1M
2025-04-16 23.32 23.40 22.42 22.72 1.5M
2025-04-15 23.02 23.81 22.81 23.32 1.8M
2025-04-14 23.06 23.45 22.90 23.01 1.3M
2025-04-11 22.22 23.30 22.22 22.80 2.2M
2025-04-10 22.39 22.85 22.30 22.45 2.0M
2025-04-09 21.11 22.18 19.94 22.07 2.4M
2025-04-08 22.20 22.86 21.19 21.75 2.9M
2025-04-07 23.96 23.96 22.53 22.53 2.3M
2025-04-03 25.12 25.35 24.70 25.03 1.4M
2025-04-02 25.21 25.67 25.05 25.12 1.2M
2025-04-01 24.90 25.56 24.79 25.35 1.9M
2025-03-31 25.00 25.08 24.25 24.65 1.7M
2025-03-28 25.82 25.99 25.10 25.12 2.1M
2025-03-27 26.47 26.48 25.62 25.84 2.2M
2025-03-26 25.88 26.63 25.59 26.34 3.4M
2025-03-25 24.71 26.07 24.55 25.59 3.5M
2025-03-24 25.85 25.93 24.03 24.64 3.7M
2025-03-21 25.88 26.70 25.85 25.87 2.9M
2025-03-20 27.05 27.22 26.29 26.29 5.0M
2025-03-19 26.99 28.48 26.80 27.43 7.4M
2025-03-18 26.50 27.50 26.32 27.14 5.0M
2025-03-17 26.39 26.53 26.23 26.33 1.8M
2025-03-14 26.02 26.43 25.53 26.40 2.6M
2025-03-13 26.00 26.19 25.37 26.10 3.0M
2025-03-12 26.30 26.49 26.06 26.08 2.2M
2025-03-11 26.17 26.41 25.98 26.30 2.5M
2025-03-10 26.00 26.97 26.00 26.67 3.4M
2025-03-07 26.29 26.36 25.81 26.00 2.4M
2025-03-06 26.24 26.50 26.01 26.30 2.6M
2025-03-05 26.27 26.30 25.62 26.02 2.6M
2025-03-04 26.49 26.49 26.00 26.26 2.9M
2025-03-03 26.47 27.38 26.46 26.65 4.8M
2025-02-28 27.04 27.14 25.95 26.21 4.5M
2025-02-27 27.33 27.87 26.72 26.90 6.3M
2025-02-26 25.79 27.27 25.72 27.08 7.3M
2025-02-25 25.11 25.80 24.92 25.53 3.5M
2025-02-24 24.99 25.29 24.72 25.26 2.7M
2025-02-21 24.71 24.98 24.66 24.81 2.1M
2025-02-20 24.71 24.77 24.42 24.70 1.5M
2025-02-19 24.31 24.98 24.16 24.72 1.7M
2025-02-18 25.09 25.29 24.29 24.35 2.0M
2025-02-17 24.66 24.98 24.50 24.96 1.6M
2025-02-14 24.83 25.30 24.62 24.63 2.0M
2025-02-13 24.94 25.27 24.75 24.83 1.9M
2025-02-12 24.80 24.95 24.69 24.94 1.7M
2025-02-11 25.30 25.36 24.75 24.89 1.4M
2025-02-10 25.17 25.39 25.06 25.30 2.3M
2025-02-07 24.69 25.52 24.69 25.16 2.9M
2025-02-06 24.12 24.98 23.95 24.82 2.0M
2025-02-05 24.16 24.16 23.54 24.12 1.5M
2025-01-27 24.99 25.44 23.85 23.92 3.9M
2025-01-24 24.21 25.27 24.11 25.16 3.1M
2025-01-23 23.96 24.50 23.76 24.34 2.6M
2025-01-22 23.98 24.06 23.61 23.66 1.4M
2025-01-21 23.65 24.52 23.52 24.02 2.2M
2025-01-20 24.17 24.17 23.64 23.64 1.8M
2025-01-17 23.51 23.71 23.34 23.70 1.2M
2025-01-16 23.43 23.94 23.28 23.65 1.6M
2025-01-15 23.55 24.20 23.19 23.46 2.0M
2025-01-14 22.29 23.58 22.25 23.55 2.0M
2025-01-13 21.90 22.43 21.71 22.32 1.0M
2025-01-10 23.10 23.38 22.27 22.28 1.6M
2025-01-09 22.87 23.47 22.85 23.25 1.2M
2025-01-08 23.01 23.37 22.43 23.02 1.6M
2025-01-07 22.85 23.28 22.66 23.20 1.3M
2025-01-06 22.31 23.10 21.88 22.83 1.6M
2025-01-03 23.64 23.89 22.53 22.53 2.2M
2025-01-02 24.40 24.60 23.48 23.76 1.9M