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
2023-12-29 10.12 10.34 10.08 10.31 3.6M
2023-12-28 9.65 10.17 9.64 10.16 6.1M
2023-12-27 9.74 9.74 9.44 9.67 4.8M
2023-12-26 9.86 9.93 9.72 9.73 4.2M
2023-12-25 10.12 10.16 9.81 9.94 4.8M
2023-12-22 10.00 10.24 9.80 10.14 5.4M
2023-12-21 9.97 10.01 9.87 9.98 4.0M
2023-12-20 10.13 10.17 9.93 9.96 5.8M
2023-12-19 9.91 10.53 9.74 10.07 10.9M
2023-12-18 9.78 9.98 9.68 9.89 5.0M
2023-12-15 9.99 10.12 9.81 9.81 4.8M
2023-12-14 9.95 10.14 9.90 9.92 2.9M
2023-12-13 10.06 10.06 9.86 9.86 2.8M
2023-12-12 10.08 10.30 9.95 10.03 3.4M
2023-12-11 10.16 10.19 9.90 10.17 5.1M
2023-12-08 10.33 10.37 10.13 10.16 3.2M
2023-12-07 10.48 10.48 10.08 10.30 5.0M
2023-12-06 10.22 10.58 10.17 10.48 4.3M
2023-12-05 10.48 10.60 10.23 10.24 4.1M
2023-12-04 10.39 10.61 10.39 10.50 3.7M
2023-12-01 10.28 10.48 10.18 10.37 2.7M
2023-11-30 10.52 10.52 10.18 10.30 3.3M
2023-11-29 10.54 10.65 10.39 10.42 2.7M
2023-11-28 10.56 10.58 10.37 10.51 3.1M
2023-11-27 10.48 10.72 10.48 10.61 4.7M
2023-11-24 10.66 10.66 10.44 10.48 2.5M
2023-11-23 10.56 10.70 10.49 10.62 3.8M
2023-11-22 10.83 11.02 10.57 10.57 3.7M
2023-11-21 10.89 10.95 10.76 10.77 3.1M
2023-11-20 10.75 10.91 10.61 10.85 3.7M
2023-11-17 10.61 10.80 10.57 10.75 2.9M
2023-11-16 10.80 10.88 10.60 10.61 3.1M
2023-11-15 10.75 10.90 10.73 10.86 3.9M
2023-11-14 10.77 10.84 10.63 10.70 2.3M
2023-11-13 10.62 10.76 10.58 10.74 2.8M
2023-11-10 10.69 10.69 10.50 10.61 2.6M
2023-11-09 10.61 10.74 10.59 10.59 2.5M
2023-11-08 10.73 10.75 10.56 10.63 2.9M
2023-11-07 10.74 10.79 10.61 10.74 2.9M
2023-11-06 10.65 10.77 10.60 10.75 3.0M
2023-11-03 10.44 10.63 10.44 10.54 2.8M
2023-11-02 10.58 10.65 10.39 10.45 3.0M
2023-11-01 10.58 10.63 10.46 10.61 2.6M
2023-10-31 10.58 10.62 10.39 10.50 2.9M
2023-10-30 10.69 10.72 10.55 10.58 3.2M
2023-10-27 10.37 10.71 10.25 10.63 4.3M
2023-10-26 10.21 10.37 10.05 10.35 3.0M
2023-10-25 10.17 10.42 10.12 10.24 3.4M
2023-10-24 9.79 10.09 9.78 10.07 4.5M
2023-10-23 10.19 10.19 9.70 9.79 4.5M
2023-10-20 10.11 10.35 10.05 10.17 3.1M
2023-10-19 10.20 10.29 10.08 10.11 3.0M
2023-10-18 10.50 10.50 10.23 10.26 3.5M
2023-10-17 10.57 10.61 10.49 10.54 2.9M
2023-10-16 10.79 10.80 10.50 10.59 4.0M
2023-10-13 10.95 10.96 10.60 10.75 3.7M
2023-10-12 10.69 10.94 10.65 10.88 5.3M
2023-10-11 10.65 10.82 10.58 10.64 4.8M
2023-10-10 10.77 10.84 10.55 10.65 4.6M
2023-10-09 10.58 10.89 10.39 10.81 7.3M
2023-09-28 10.77 10.90 10.52 10.59 7.8M
2023-09-27 10.77 11.05 10.66 10.71 8.3M
2023-09-26 11.19 11.24 10.75 10.77 10.6M
2023-09-25 11.64 12.03 10.98 11.17 15.7M
2023-09-22 12.44 12.48 11.55 12.03 12.4M
2023-09-21 12.80 12.80 12.41 12.51 3.4M
2023-09-20 12.92 12.93 12.69 12.72 2.2M
2023-09-19 13.12 13.12 12.83 12.86 2.3M
2023-09-18 13.25 13.27 12.99 13.15 4.3M
2023-09-15 13.14 13.50 13.14 13.28 3.9M
2023-09-14 13.12 13.26 13.03 13.22 2.0M
2023-09-13 13.20 13.31 13.02 13.08 2.4M
2023-09-12 13.28 13.44 13.17 13.25 2.5M
2023-09-11 12.97 13.42 12.97 13.29 3.3M
2023-09-08 12.94 13.05 12.78 13.00 2.1M
2023-09-07 13.35 13.35 12.98 12.98 3.5M
2023-09-06 13.28 13.43 13.20 13.30 2.8M
2023-09-05 13.29 13.43 13.20 13.35 2.8M
2023-09-04 12.76 13.39 12.73 13.37 5.6M
2023-09-01 12.62 12.75 12.51 12.65 2.4M
2023-08-31 12.80 12.94 12.58 12.58 2.7M
2023-08-30 12.85 13.10 12.72 12.79 3.4M
2023-08-29 12.49 12.88 12.48 12.80 4.2M
2023-08-28 13.19 13.19 12.41 12.42 4.8M
2023-08-25 12.71 12.86 12.48 12.55 4.6M
2023-08-24 12.67 13.06 12.57 12.77 4.4M
2023-08-23 13.17 13.25 12.63 12.67 3.5M
2023-08-22 13.25 13.43 12.90 13.22 4.7M
2023-08-21 13.58 13.76 13.25 13.25 2.3M
2023-08-18 13.83 13.86 13.59 13.60 2.7M
2023-08-17 13.92 13.97 13.71 13.85 2.4M
2023-08-16 14.20 14.32 13.96 13.99 2.2M
2023-08-15 14.38 14.46 14.11 14.29 2.3M
2023-08-14 14.56 14.74 14.23 14.31 2.0M
2023-08-11 14.93 14.97 14.57 14.57 1.9M
2023-08-10 14.97 15.02 14.86 14.94 1.2M
2023-08-09 15.02 15.04 14.86 14.91 1.5M
2023-08-08 14.93 15.10 14.73 15.02 3.2M
2023-08-07 15.04 15.04 14.85 14.92 2.3M
2023-08-04 15.14 15.24 14.93 14.99 3.0M
2023-08-03 15.03 15.23 14.85 15.21 3.7M
2023-08-02 15.71 15.77 14.89 15.11 4.9M
2023-08-01 14.80 15.23 14.73 15.20 3.7M
2023-07-31 14.63 14.93 14.53 14.78 4.3M
2023-07-28 14.40 14.77 14.39 14.63 2.7M
2023-07-27 14.45 14.67 14.30 14.55 2.8M
2023-07-26 14.44 14.51 14.28 14.37 2.1M
2023-07-25 13.89 14.58 13.89 14.44 5.2M
2023-07-24 14.25 14.25 13.77 13.85 4.2M
2023-07-21 14.10 14.34 13.95 14.23 4.0M
2023-07-20 14.87 14.88 13.89 14.25 10.0M
2023-07-19 15.35 15.38 15.00 15.13 4.1M
2023-07-18 15.45 15.48 15.13 15.38 2.1M
2023-07-17 15.42 15.59 15.11 15.38 3.0M
2023-07-14 15.75 15.83 15.64 15.64 1.5M
2023-07-13 15.69 15.88 15.54 15.75 1.6M
2023-07-12 15.66 15.86 15.62 15.64 1.7M
2023-07-11 15.82 15.89 15.62 15.77 2.2M
2023-07-10 15.57 15.92 15.56 15.81 2.9M
2023-07-07 15.62 15.73 15.44 15.59 2.3M
2023-07-06 15.79 15.87 15.57 15.62 2.1M
2023-07-05 15.40 15.92 15.38 15.77 4.7M
2023-07-04 15.52 15.79 15.32 15.46 3.3M
2023-07-03 15.66 16.15 15.41 15.45 4.2M
2023-06-30 15.08 15.38 15.03 15.17 2.4M
2023-06-29 15.23 15.35 15.08 15.13 2.5M
2023-06-28 15.59 15.62 15.18 15.29 2.5M
2023-06-27 15.10 15.72 15.09 15.59 2.6M
2023-06-26 15.43 15.58 15.19 15.22 2.5M
2023-06-21 16.03 16.12 15.43 15.43 5.1M
2023-06-20 16.01 16.28 15.67 16.07 3.3M
2023-06-19 16.19 16.40 15.97 16.00 3.3M
2023-06-16 16.18 16.32 15.99 16.19 2.5M
2023-06-15 15.72 16.20 15.60 16.10 3.3M
2023-06-14 15.89 15.97 15.76 15.77 2.5M
2023-06-13 16.21 16.33 15.85 15.89 3.5M
2023-06-12 16.40 16.41 16.20 16.24 2.2M
2023-06-09 16.22 16.39 16.22 16.30 1.5M
2023-06-08 16.11 16.39 16.10 16.22 1.7M
2023-06-07 16.31 16.44 16.11 16.22 1.8M
2023-06-06 16.77 16.81 16.33 16.34 2.6M
2023-06-05 16.70 16.96 16.59 16.85 2.6M
2023-06-02 16.55 16.75 16.37 16.74 3.6M
2023-06-01 16.50 16.70 16.30 16.47 3.6M
2023-05-31 16.69 16.71 16.38 16.45 1.7M
2023-05-30 16.64 16.80 16.46 16.62 1.8M
2023-05-29 16.56 16.95 16.55 16.63 2.7M
2023-05-26 16.45 16.57 16.27 16.54 1.8M
2023-05-25 16.60 16.67 16.31 16.42 2.8M
2023-05-24 16.79 17.28 16.57 16.58 4.4M
2023-05-23 16.77 17.13 16.74 16.79 2.8M
2023-05-22 16.70 16.95 16.70 16.79 2.1M
2023-05-19 16.62 17.01 16.56 16.79 2.3M
2023-05-18 16.77 16.93 16.70 16.71 2.6M
2023-05-17 16.93 16.93 16.61 16.75 3.9M
2023-05-16 16.99 17.28 16.60 16.71 5.9M
2023-05-15 16.56 17.18 16.56 17.02 5.1M
2023-05-12 16.98 17.00 16.40 16.51 6.0M
2023-05-11 17.44 17.58 16.90 17.01 4.8M
2023-05-10 17.42 17.69 17.36 17.43 2.6M
2023-05-09 17.81 18.07 17.40 17.41 3.6M
2023-05-08 17.50 17.84 17.24 17.78 3.7M
2023-05-05 17.54 17.71 17.20 17.46 3.6M
2023-05-04 18.00 18.07 17.39 17.49 5.7M
2023-04-28 17.94 18.63 17.86 18.03 5.0M
2023-04-27 17.82 18.05 17.52 17.81 5.7M
2023-04-26 18.25 18.30 17.78 17.89 5.5M
2023-04-25 18.84 18.99 17.78 18.18 11.8M
2023-04-24 19.38 19.46 18.74 19.11 6.9M
2023-04-21 19.18 19.65 18.96 19.10 9.1M
2023-04-20 19.19 19.40 19.01 19.18 4.7M
2023-04-19 19.03 19.36 18.78 19.18 6.7M
2023-04-18 19.00 19.13 18.76 18.95 4.1M
2023-04-17 18.75 19.15 18.70 18.97 5.1M
2023-04-14 19.13 19.40 18.84 18.88 7.3M
2023-04-13 18.83 19.39 18.69 19.08 9.2M
2023-04-12 19.45 19.47 18.76 18.99 11.0M
2023-04-11 18.03 19.40 17.82 19.27 18.7M
2023-04-10 17.60 18.09 17.60 18.02 8.4M
2023-04-07 17.45 17.79 17.16 17.65 8.2M
2023-04-06 17.08 17.86 16.77 17.34 11.3M
2023-04-04 16.60 17.01 16.33 16.69 5.6M
2023-04-03 17.94 17.94 16.57 16.83 15.5M
2023-03-31 17.03 17.52 16.96 17.45 6.2M
2023-03-30 17.02 17.08 16.66 17.03 5.8M
2023-03-29 16.03 17.18 15.97 17.06 10.2M
2023-03-28 16.05 16.20 15.86 16.06 2.7M
2023-03-27 16.30 16.61 15.85 16.01 4.9M
2023-03-24 16.04 16.10 15.97 16.08 1.6M
2023-03-23 16.05 16.15 15.96 16.04 2.0M
2023-03-22 16.31 16.55 16.03 16.14 3.1M
2023-03-21 15.51 16.63 15.44 16.29 7.3M
2023-03-20 15.39 15.56 15.26 15.44 2.6M
2023-03-17 15.43 15.60 15.34 15.42 3.0M
2023-03-16 15.82 15.84 15.40 15.46 3.0M
2023-03-15 16.15 16.26 15.70 15.86 3.8M
2023-03-14 16.09 16.27 15.57 16.03 4.9M
2023-03-13 16.30 16.47 16.00 16.09 4.8M
2023-03-10 16.52 16.57 16.20 16.32 3.5M
2023-03-09 17.04 17.04 16.52 16.62 4.2M
2023-03-08 16.50 17.06 16.38 17.00 4.4M
2023-03-07 16.82 16.92 16.52 16.53 3.3M
2023-03-06 16.97 17.03 16.68 16.83 4.1M
2023-03-03 16.97 17.05 16.89 16.97 1.5M
2023-03-02 16.98 17.05 16.90 16.98 2.1M
2023-03-01 17.11 17.16 16.81 17.03 2.5M
2023-02-28 16.95 17.14 16.85 17.11 2.3M
2023-02-27 17.22 17.24 16.86 16.95 2.3M
2023-02-24 17.17 17.21 17.01 17.19 2.1M
2023-02-23 16.83 17.30 16.70 17.16 3.9M
2023-02-22 16.94 17.01 16.73 16.81 3.0M
2023-02-21 17.09 17.47 16.86 17.01 3.8M
2023-02-20 16.97 17.08 16.81 16.96 3.1M
2023-02-17 17.15 17.35 16.87 17.00 2.8M
2023-02-16 17.68 17.77 17.00 17.15 5.0M
2023-02-15 18.00 18.15 17.52 17.67 6.4M
2023-02-14 17.83 18.07 17.67 18.00 5.5M
2023-02-13 18.15 18.24 17.71 17.78 5.0M
2023-02-10 17.99 18.09 17.58 17.75 3.4M
2023-02-09 17.87 18.00 17.78 17.97 2.1M
2023-02-08 17.98 18.16 17.69 17.87 3.0M
2023-02-07 17.74 17.96 17.63 17.87 2.7M
2023-02-06 17.74 17.90 17.46 17.82 2.9M
2023-02-03 17.81 17.98 17.54 17.74 3.8M
2023-02-02 18.04 18.08 17.84 17.90 3.4M
2023-02-01 17.72 18.19 17.64 18.02 4.9M
2023-01-31 17.62 17.77 17.53 17.61 2.4M
2023-01-30 17.57 17.78 17.41 17.62 5.5M
2023-01-20 16.66 17.38 16.64 17.25 7.1M
2023-01-19 16.65 16.68 16.46 16.61 3.1M
2023-01-18 16.36 16.88 16.25 16.60 4.0M
2023-01-17 16.49 16.64 16.14 16.24 3.5M
2023-01-16 16.48 17.00 16.42 16.49 3.8M
2023-01-13 16.59 16.80 16.37 16.48 3.2M
2023-01-12 16.58 16.75 16.51 16.58 2.1M
2023-01-11 16.61 16.87 16.48 16.58 3.4M
2023-01-10 16.96 17.07 16.60 16.70 3.7M
2023-01-09 17.15 17.33 16.88 16.95 3.0M
2023-01-06 17.01 17.11 16.86 16.94 1.8M
2023-01-05 17.00 17.10 16.86 17.00 2.1M
2023-01-04 17.21 17.23 16.91 17.01 3.0M
2023-01-03 16.33 17.21 16.27 17.14 4.9M