国城矿业

000688
🏛️ 中国 →
15.00
最后更新: 2025-09-30
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 16.27 16.48 16.13 16.21 2.5M
2022-12-29 16.54 16.74 16.23 16.27 3.8M
2022-12-28 16.80 16.94 16.46 16.53 4.0M
2022-12-27 16.75 17.25 16.75 16.84 3.3M
2022-12-26 16.69 16.94 16.45 16.72 4.3M
2022-12-23 16.90 17.10 16.65 16.82 3.3M
2022-12-22 17.63 17.78 16.80 16.90 5.0M
2022-12-21 18.25 18.28 17.49 17.61 4.2M
2022-12-20 17.86 18.27 17.73 18.10 3.9M
2022-12-19 18.51 18.94 17.74 17.86 5.6M
2022-12-16 18.45 18.60 18.18 18.45 2.7M
2022-12-15 19.00 19.07 18.12 18.49 8.7M
2022-12-14 18.94 19.15 18.66 19.00 5.4M
2022-12-13 18.51 18.96 18.36 18.82 7.3M
2022-12-12 18.85 19.19 18.40 18.50 8.2M
2022-12-09 18.65 19.70 18.64 19.04 14.6M
2022-12-08 18.66 18.90 18.50 18.68 3.2M
2022-12-07 18.22 18.93 18.13 18.72 8.4M
2022-12-06 18.24 18.38 18.01 18.27 3.7M
2022-12-05 18.37 18.38 18.07 18.24 6.6M
2022-12-02 18.99 18.99 18.12 18.20 7.9M
2022-12-01 19.02 19.15 18.72 18.90 4.8M
2022-11-30 18.91 19.29 18.70 18.91 7.0M
2022-11-29 18.95 19.28 18.76 18.99 4.2M
2022-11-28 18.60 19.29 18.51 18.98 7.7M
2022-11-25 18.96 19.20 18.41 19.00 8.6M
2022-11-24 18.21 19.42 18.21 19.03 18.6M
2022-11-23 18.16 18.60 17.88 18.20 4.1M
2022-11-22 18.29 18.44 17.85 18.10 5.0M
2022-11-21 18.37 18.76 18.10 18.18 7.0M
2022-11-18 18.67 18.84 18.35 18.45 5.7M
2022-11-17 18.50 18.72 17.71 18.66 9.9M
2022-11-16 17.90 18.88 17.62 18.52 11.6M
2022-11-15 17.97 18.16 17.39 17.87 8.0M
2022-11-14 18.71 18.85 17.61 17.80 11.0M
2022-11-11 19.31 19.45 18.51 18.66 13.5M
2022-11-10 18.10 19.89 17.66 18.62 25.4M
2022-11-09 18.20 18.44 18.03 18.08 6.3M
2022-11-08 18.10 18.50 18.00 18.16 8.2M
2022-11-07 17.92 18.53 17.70 17.98 11.4M
2022-11-04 17.42 18.37 17.29 17.76 12.2M
2022-11-03 15.95 17.64 15.81 17.39 12.0M
2022-11-02 16.04 16.17 15.92 16.06 3.1M
2022-11-01 15.76 16.18 15.76 16.04 4.9M
2022-10-31 16.18 16.19 15.04 15.80 5.0M
2022-10-28 16.54 16.60 16.01 16.21 6.3M
2022-10-27 16.78 17.10 16.50 16.62 3.9M
2022-10-26 16.72 17.17 16.52 16.78 4.6M
2022-10-25 16.91 16.95 16.04 16.65 6.8M
2022-10-24 16.99 17.65 16.81 17.00 6.3M
2022-10-21 16.97 17.19 16.82 16.88 2.3M
2022-10-20 17.08 17.16 16.68 16.80 3.5M
2022-10-19 17.42 17.70 17.04 17.12 3.8M
2022-10-18 16.77 17.59 16.67 17.41 5.1M
2022-10-17 16.69 16.98 16.55 16.78 3.1M
2022-10-14 16.96 17.09 16.71 16.84 4.3M
2022-10-13 16.71 17.19 16.64 16.90 4.9M
2022-10-12 16.59 16.97 16.04 16.86 5.6M
2022-10-11 16.29 16.79 16.03 16.50 4.8M
2022-10-10 16.50 17.04 16.22 16.37 5.6M
2022-09-30 16.50 16.88 16.30 16.43 6.6M
2022-09-29 16.69 16.94 16.10 16.43 7.2M
2022-09-28 17.77 17.96 16.31 16.45 13.7M
2022-09-27 18.20 18.75 17.70 18.04 10.1M
2022-09-26 18.58 19.17 17.96 18.50 19.8M
2022-09-23 23.90 23.99 19.92 19.92 28.0M
2022-09-22 20.39 22.55 20.23 22.13 18.1M
2022-09-21 19.73 20.50 19.65 20.50 9.2M
2022-09-20 18.85 20.00 18.61 19.84 6.8M
2022-09-19 19.02 19.47 18.56 18.67 5.1M
2022-09-16 19.54 19.90 18.96 19.00 6.7M
2022-09-15 20.35 20.77 19.40 19.70 7.3M
2022-09-14 20.48 20.58 20.09 20.35 3.8M
2022-09-13 20.43 20.77 20.34 20.52 5.0M
2022-09-09 20.51 20.74 20.11 20.37 5.3M
2022-09-08 20.10 20.51 19.89 20.30 4.3M
2022-09-07 20.16 20.25 19.81 20.10 3.4M
2022-09-06 20.15 20.35 19.80 19.98 5.0M
2022-09-05 19.07 20.36 18.95 20.05 10.0M
2022-09-02 18.13 19.18 18.13 19.07 5.0M
2022-09-01 18.68 19.29 17.93 18.13 6.8M
2022-08-31 19.73 19.90 18.80 19.04 7.0M
2022-08-30 20.38 20.38 19.69 19.87 4.6M
2022-08-29 20.05 20.55 19.77 20.05 10.2M
2022-08-26 19.30 20.80 19.21 20.05 14.2M
2022-08-25 19.10 19.50 18.84 19.30 5.5M
2022-08-24 19.43 19.68 18.76 18.78 5.7M
2022-08-23 19.65 19.91 19.37 19.47 4.6M
2022-08-22 19.00 19.70 18.97 19.52 6.9M
2022-08-19 19.69 19.86 18.82 19.01 5.2M
2022-08-18 19.06 19.69 18.80 19.50 8.8M
2022-08-17 19.05 19.08 18.70 19.06 4.5M
2022-08-16 18.82 19.18 18.58 18.84 4.4M
2022-08-15 18.41 19.25 18.41 18.82 4.9M
2022-08-12 19.30 19.49 18.61 18.80 6.4M
2022-08-11 19.33 19.98 19.10 19.42 7.4M
2022-08-10 19.29 19.43 18.98 19.22 3.8M
2022-08-09 19.03 19.34 18.98 19.22 4.2M
2022-08-08 19.18 19.47 18.93 19.27 4.1M
2022-08-05 19.26 19.71 18.92 19.38 6.7M
2022-08-04 18.88 19.20 18.54 19.05 4.9M
2022-08-03 18.45 19.50 18.45 18.80 12.0M
2022-08-02 19.10 19.10 18.01 18.54 8.6M
2022-08-01 19.06 19.39 18.87 19.08 7.1M
2022-07-29 18.77 19.08 18.45 18.95 7.5M
2022-07-28 18.70 18.95 18.40 18.44 6.9M
2022-07-27 17.90 18.77 17.83 18.55 10.5M
2022-07-26 17.70 18.00 17.60 17.89 6.9M
2022-07-25 17.61 17.97 17.10 17.80 10.0M
2022-07-22 18.42 19.00 17.45 17.60 12.0M
2022-07-21 18.89 19.49 18.16 18.24 17.9M
2022-07-20 17.09 18.80 17.07 18.80 22.6M
2022-07-19 16.49 17.10 16.35 17.09 8.2M
2022-07-18 15.70 16.60 15.70 16.41 6.8M
2022-07-15 16.19 16.45 15.71 15.80 7.0M
2022-07-14 16.19 16.40 16.00 16.26 4.5M
2022-07-13 15.67 16.22 15.41 16.10 5.6M
2022-07-12 15.69 16.05 15.28 15.63 4.8M
2022-07-11 16.09 16.09 15.54 15.66 4.4M
2022-07-08 16.18 16.33 15.96 16.09 3.3M
2022-07-07 15.99 16.33 15.93 16.05 3.6M
2022-07-06 16.49 16.50 15.86 16.00 4.3M
2022-07-05 16.66 16.79 16.27 16.49 6.4M
2022-07-04 15.87 16.39 15.80 16.35 5.3M
2022-07-01 15.72 16.30 15.48 15.86 5.7M
2022-06-30 15.70 16.00 15.54 15.69 4.8M
2022-06-29 16.10 16.29 15.73 15.77 6.2M
2022-06-28 16.09 16.40 16.00 16.08 5.2M
2022-06-27 16.11 16.41 15.77 16.04 5.9M
2022-06-24 16.61 16.75 16.04 16.09 8.5M
2022-06-23 16.59 16.67 16.21 16.55 3.5M
2022-06-22 16.88 16.92 16.33 16.44 5.0M
2022-06-21 17.64 17.65 16.85 16.95 7.7M
2022-06-20 17.75 17.98 17.35 17.75 7.4M
2022-06-17 16.77 18.08 16.66 17.74 12.9M
2022-06-16 17.01 17.31 16.70 16.81 4.6M
2022-06-15 17.14 17.49 16.90 16.91 6.7M
2022-06-14 16.80 17.60 16.66 17.09 9.9M
2022-06-13 16.97 17.10 16.47 17.00 9.6M
2022-06-10 15.83 17.20 15.80 16.72 14.0M
2022-06-09 15.91 15.98 15.36 15.89 5.7M
2022-06-08 16.10 16.35 15.43 15.94 7.4M
2022-06-07 16.20 16.31 15.83 15.95 5.0M
2022-06-06 15.75 16.25 15.62 16.15 6.8M
2022-06-02 15.83 16.03 15.58 15.80 4.3M
2022-06-01 15.85 16.04 15.72 15.78 3.2M
2022-05-31 16.02 16.17 15.81 15.90 4.2M
2022-05-30 16.21 16.35 16.00 16.09 6.7M
2022-05-27 16.12 16.38 15.80 16.22 9.3M
2022-05-26 15.84 16.30 15.51 15.98 8.0M
2022-05-25 15.27 16.13 15.02 15.96 11.1M
2022-05-24 16.37 16.40 15.11 15.26 12.8M
2022-05-23 14.85 16.32 14.72 16.32 14.5M
2022-05-20 15.05 15.20 14.60 14.84 5.0M
2022-05-19 14.55 15.00 14.35 14.91 4.8M
2022-05-18 15.20 15.26 14.71 14.78 3.4M
2022-05-17 15.34 15.34 14.80 15.12 4.4M
2022-05-16 15.64 15.75 15.20 15.31 4.0M
2022-05-13 15.55 15.73 15.35 15.49 4.3M
2022-05-12 15.00 15.64 14.90 15.43 6.7M
2022-05-11 15.30 15.60 15.06 15.16 6.6M
2022-05-10 14.56 15.38 14.42 15.10 6.0M
2022-05-09 14.89 15.15 14.61 14.80 4.8M
2022-05-06 14.60 14.85 14.12 14.75 6.1M
2022-05-05 13.92 15.09 13.85 14.97 8.1M
2022-04-29 14.15 14.46 13.81 14.10 6.2M
2022-04-28 14.10 14.65 13.92 13.99 7.7M
2022-04-27 13.85 14.50 13.22 14.27 10.3M
2022-04-26 14.00 14.79 13.77 14.05 8.2M
2022-04-25 15.07 15.09 13.90 14.17 9.4M
2022-04-22 14.71 15.56 14.40 15.28 9.9M
2022-04-21 14.98 14.98 14.28 14.46 9.5M
2022-04-20 15.46 15.92 15.01 15.05 9.0M
2022-04-19 15.28 15.66 15.07 15.60 9.8M
2022-04-18 14.78 15.33 14.53 14.98 5.7M
2022-04-15 15.22 15.40 14.68 14.93 5.6M
2022-04-14 15.30 15.59 15.16 15.22 4.8M
2022-04-13 15.69 16.03 15.02 15.11 7.8M
2022-04-12 14.90 15.97 14.86 15.81 9.1M
2022-04-11 15.54 15.55 14.71 14.77 6.5M
2022-04-08 15.46 15.80 15.20 15.60 5.4M
2022-04-07 15.69 16.04 15.38 15.58 5.2M
2022-04-06 16.36 16.45 15.52 15.71 7.4M
2022-04-01 16.36 16.65 15.86 16.38 6.6M
2022-03-31 17.42 17.42 16.11 16.30 9.3M
2022-03-30 17.50 17.61 17.00 17.28 6.0M
2022-03-29 17.82 18.02 17.25 17.46 7.7M
2022-03-28 17.52 17.55 16.88 17.31 8.6M
2022-03-25 17.47 17.95 17.37 17.69 8.2M
2022-03-24 17.62 17.94 17.31 17.47 7.0M
2022-03-23 17.70 17.79 17.26 17.62 9.2M
2022-03-22 17.90 18.19 17.68 17.80 12.0M
2022-03-21 17.41 18.20 16.99 17.90 17.2M
2022-03-18 15.37 17.07 15.37 17.07 13.6M
2022-03-17 15.02 15.90 14.92 15.52 11.3M
2022-03-16 14.70 15.12 13.90 14.84 12.8M
2022-03-15 15.61 15.61 14.38 14.42 11.6M
2022-03-14 15.69 15.90 15.33 15.47 7.8M
2022-03-11 15.99 16.01 15.20 15.88 11.6M
2022-03-10 16.53 16.60 15.99 16.02 9.3M
2022-03-09 16.86 17.14 15.53 16.33 15.1M
2022-03-08 17.39 17.98 16.68 17.00 13.1M
2022-03-07 17.74 17.87 17.19 17.45 10.5M
2022-03-04 17.93 18.05 17.45 17.67 9.6M
2022-03-03 17.83 18.30 17.75 17.84 10.5M
2022-03-02 18.10 18.15 17.33 17.86 13.3M
2022-03-01 18.02 18.26 17.53 18.17 21.0M
2022-02-28 19.88 19.88 17.20 17.74 40.7M
2022-02-25 18.43 19.63 18.13 19.00 23.7M
2022-02-24 17.34 18.95 17.27 18.75 31.8M
2022-02-23 17.75 17.80 17.00 17.23 17.0M
2022-02-22 17.79 18.02 17.20 17.82 18.8M
2022-02-21 16.92 17.84 16.73 17.65 24.1M
2022-02-18 16.15 16.94 16.01 16.73 20.0M
2022-02-17 15.55 17.02 15.40 16.24 35.6M
2022-02-16 13.92 15.47 13.92 15.47 17.4M
2022-02-15 14.49 14.60 13.84 14.06 9.3M
2022-02-14 14.95 14.98 14.26 14.48 15.5M
2022-02-11 14.00 15.40 13.65 15.23 27.0M
2022-02-10 14.23 14.36 13.92 14.09 6.3M
2022-02-09 13.84 14.33 13.64 14.20 9.4M
2022-02-08 13.67 13.67 13.25 13.64 6.1M
2022-02-07 12.51 13.50 12.51 13.50 9.0M
2022-01-28 12.78 12.90 11.87 12.27 8.2M
2022-01-27 13.30 13.30 12.81 12.82 4.3M
2022-01-26 13.22 13.32 12.88 13.25 4.0M
2022-01-25 13.80 13.83 13.10 13.10 5.8M
2022-01-24 13.45 13.92 13.24 13.78 6.4M
2022-01-21 13.55 13.71 13.21 13.58 4.2M
2022-01-20 13.77 13.79 13.35 13.55 5.9M
2022-01-19 14.30 14.35 13.70 13.77 7.6M
2022-01-18 14.09 14.42 14.01 14.21 8.8M
2022-01-17 13.14 14.22 13.07 14.10 15.8M
2022-01-14 13.15 13.28 12.94 13.03 4.5M
2022-01-13 13.54 13.90 13.13 13.15 7.3M
2022-01-12 13.24 13.55 13.22 13.48 6.8M
2022-01-11 13.15 13.39 13.09 13.23 4.3M
2022-01-10 13.08 13.34 12.87 13.13 6.2M
2022-01-07 13.38 13.66 13.16 13.23 5.0M
2022-01-06 12.87 13.51 12.70 13.46 6.8M
2022-01-05 13.66 13.70 12.91 12.93 10.7M
2022-01-04 14.00 14.08 13.43 13.61 9.2M