国盛金控

002670
🏛️ 中国 →
22.13
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 20.06 20.32 20.05 20.10 6,185.8K
09:35 20.10 20.10 19.85 19.89 4,018.5K
09:40 19.93 20.21 19.93 20.21 2,269.1K
09:45 20.22 20.76 20.16 20.50 10,859.8K
09:50 20.48 20.74 20.41 20.68 8,011.9K
09:55 20.68 20.68 20.43 20.66 4,590.8K
10:00 20.66 20.71 20.55 20.64 3,949.5K
10:05 20.65 20.85 20.64 20.64 6,627.1K
10:10 20.64 20.74 20.50 20.54 3,137.9K
10:15 20.50 20.54 20.45 20.45 2,245.5K
10:20 20.48 20.49 20.32 20.44 2,076.8K
10:25 20.42 20.55 20.38 20.44 1,354.0K
10:30 20.45 20.69 20.45 20.61 1,212.2K
10:35 20.60 20.60 20.52 20.53 710.9K
10:40 20.52 20.60 20.48 20.55 1,140.8K
10:45 20.55 20.60 20.53 20.55 786.9K
10:50 20.56 20.59 20.47 20.48 784.2K
10:55 20.48 20.50 20.38 20.44 1,108.7K
11:00 20.45 20.58 20.43 20.57 874.1K
11:05 20.58 20.59 20.49 20.51 810.4K
11:10 20.52 20.64 20.50 20.64 1,830.3K
11:15 20.65 20.66 20.48 20.48 1,131.4K
11:20 20.47 20.53 20.46 20.51 768.4K
11:25 20.49 20.54 20.48 20.49 755.3K
11:30 20.49 20.49 20.49 20.49 1.9K
13:00 20.51 20.59 20.43 20.48 1,371.7K
13:05 20.48 20.54 20.45 20.50 897.4K
13:10 20.48 20.59 20.46 20.54 881.2K
13:15 20.54 20.59 20.52 20.59 825.0K
13:20 20.59 20.59 20.49 20.49 689.8K
13:25 20.47 20.50 20.47 20.50 520.2K
13:30 20.49 20.52 20.41 20.44 761.5K
13:35 20.45 20.46 20.40 20.41 946.1K
13:40 20.41 20.47 20.36 20.43 801.6K
13:45 20.45 20.59 20.40 20.56 1,314.0K
13:50 20.58 20.60 20.43 20.44 1,480.7K
13:55 20.44 20.44 20.15 20.17 2,663.7K
14:00 20.19 20.29 20.16 20.24 1,942.9K
14:05 20.25 20.27 20.19 20.27 1,090.9K
14:10 20.26 20.28 20.17 20.19 1,143.7K
14:15 20.15 20.25 20.14 20.22 1,003.8K
14:20 20.23 20.25 20.15 20.15 843.6K
14:25 20.15 20.22 20.11 20.22 1,265.5K
14:30 20.21 20.22 20.09 20.14 1,303.2K
14:35 20.13 20.18 20.03 20.13 1,662.5K
14:40 20.12 20.23 20.12 20.23 1,435.9K
14:45 20.22 20.24 20.17 20.18 1,968.8K
14:50 20.19 20.20 20.13 20.13 2,365.7K
14:55 20.15 20.16 20.11 20.12 1,745.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 19.70 22.13 19.65 22.13 144.6M
2025-09-26 19.98 20.85 19.83 20.12 99.2M
2025-09-25 19.66 20.48 19.56 20.16 90.3M
2025-09-24 19.70 20.18 19.51 19.84 88.5M
2025-09-23 19.26 19.80 18.90 19.65 78.7M
2025-09-22 18.72 20.36 18.70 19.94 102.6M
2025-09-19 19.00 19.00 18.51 18.55 45.9M
2025-09-18 20.00 20.00 18.90 19.04 91.0M
2025-09-17 20.03 20.50 19.95 20.30 82.8M
2025-09-16 20.05 20.50 19.85 20.25 85.9M
2025-09-15 19.38 20.65 19.16 20.04 108.2M
2025-09-12 19.18 19.75 19.04 19.37 64.0M
2025-09-11 18.51 19.54 18.46 19.35 76.4M
2025-09-10 18.51 18.88 18.45 18.63 34.4M
2025-09-09 18.70 18.99 18.38 18.58 45.0M
2025-09-08 18.33 18.86 18.25 18.76 46.9M
2025-09-05 18.90 18.99 18.19 18.59 63.8M
2025-09-04 18.30 19.63 18.20 19.09 94.0M
2025-09-03 20.00 20.00 18.10 18.59 98.6M
2025-09-02 19.42 20.96 18.94 20.01 138.0M
2025-09-01 19.27 19.56 19.07 19.42 53.2M
2025-08-29 19.35 19.99 19.23 19.53 96.3M
2025-08-28 18.54 19.30 18.51 19.30 77.0M
2025-08-27 19.18 19.43 18.55 18.55 69.2M
2025-08-26 19.23 19.47 19.18 19.24 55.8M
2025-08-25 19.55 19.89 19.15 19.42 94.7M
2025-08-22 19.02 19.47 18.90 19.35 81.8M
2025-08-21 19.60 19.76 19.01 19.13 81.6M
2025-08-20 19.73 19.91 19.21 19.49 104.9M
2025-08-19 19.58 20.66 19.34 19.74 168.1M
2025-08-18 20.53 20.79 19.17 19.74 214.4M
2025-08-15 20.10 22.01 19.07 20.48 278.3M
2025-08-14 19.51 20.99 18.40 20.01 277.7M
2025-08-13 18.64 19.51 18.10 19.51 177.6M
2025-08-12 16.15 17.74 16.01 17.74 200.9M
2025-08-11 15.01 16.56 15.00 16.13 209.3M
2025-08-08 15.21 15.29 15.03 15.05 32.9M
2025-08-07 15.40 15.49 15.10 15.28 41.3M
2025-08-06 15.20 15.41 15.14 15.38 43.2M
2025-08-05 15.18 15.31 15.04 15.24 40.2M
2025-08-04 14.96 15.18 14.88 15.17 32.0M
2025-08-01 15.31 15.40 15.01 15.06 43.3M
2025-07-31 15.48 15.88 15.20 15.28 72.6M
2025-07-30 15.75 15.81 15.29 15.46 54.8M
2025-07-29 15.55 15.88 15.25 15.81 75.0M
2025-07-28 15.57 15.88 15.40 15.63 71.8M
2025-07-25 15.63 16.03 15.44 15.62 102.9M
2025-07-24 15.02 16.10 15.02 15.81 184.4M
2025-07-23 14.75 16.12 14.74 15.38 222.4M
2025-07-22 14.43 14.74 14.26 14.65 70.4M
2025-07-21 14.29 14.55 14.18 14.49 44.5M
2025-07-18 14.46 14.54 14.30 14.36 43.8M
2025-07-17 14.46 14.59 14.39 14.53 51.8M
2025-07-16 14.44 14.54 14.28 14.52 44.4M
2025-07-15 14.55 14.64 14.36 14.46 52.6M
2025-07-14 15.07 15.15 14.43 14.52 97.9M
2025-07-11 14.96 15.92 14.72 15.20 186.8M
2025-07-10 14.37 14.67 14.31 14.51 64.2M
2025-07-09 14.80 14.85 14.45 14.52 79.0M
2025-07-08 14.43 14.79 14.43 14.71 81.7M
2025-07-07 14.41 14.71 14.40 14.50 70.3M
2025-07-04 14.77 15.30 14.39 14.67 145.3M
2025-07-03 14.47 14.94 14.31 14.74 118.3M
2025-07-02 15.37 15.50 14.25 14.36 154.0M
2025-07-01 15.17 16.19 14.71 15.66 215.6M
2025-06-30 15.88 15.96 14.90 15.05 183.1M
2025-06-27 15.93 17.00 15.25 16.01 301.4M
2025-06-26 15.93 15.93 15.93 15.93 52.5M
2025-06-25 13.90 14.48 13.90 14.48 83.0M
2025-06-24 12.11 13.16 12.06 13.16 89.0M
2025-06-23 11.75 12.04 11.70 11.96 17.5M
2025-06-20 11.89 11.94 11.76 11.77 14.4M
2025-06-19 12.20 12.22 11.82 11.87 20.9M
2025-06-18 12.38 12.40 12.13 12.23 15.2M
2025-06-17 12.32 12.39 12.25 12.37 13.5M
2025-06-16 12.07 12.34 12.05 12.31 17.8M
2025-06-13 12.38 12.40 12.08 12.11 30.7M
2025-06-12 12.33 12.59 12.32 12.46 22.2M
2025-06-11 12.29 12.66 12.24 12.44 33.6M
2025-06-10 12.40 12.44 12.11 12.26 24.7M
2025-06-09 12.43 12.53 12.32 12.45 31.5M
2025-06-06 12.46 12.69 12.26 12.29 39.6M
2025-06-05 12.23 12.43 12.22 12.36 24.7M
2025-06-04 12.07 12.33 12.04 12.24 22.2M
2025-06-03 11.96 12.20 11.96 12.09 19.0M
2025-05-30 12.00 12.11 11.93 12.09 28.2M
2025-05-29 11.89 12.56 11.89 12.18 50.8M
2025-05-28 11.86 11.89 11.74 11.77 9.1M
2025-05-27 11.89 11.90 11.77 11.81 9.1M
2025-05-26 11.73 11.89 11.70 11.86 12.4M
2025-05-23 11.99 12.05 11.73 11.73 18.9M
2025-05-22 12.16 12.20 11.96 11.99 15.7M
2025-05-21 12.26 12.31 12.17 12.18 16.2M
2025-05-20 12.27 12.38 12.21 12.33 16.5M
2025-05-19 12.26 12.31 12.12 12.25 15.1M
2025-05-16 12.32 12.36 12.21 12.22 18.4M
2025-05-15 12.58 12.66 12.35 12.36 28.9M
2025-05-14 12.33 12.99 12.26 12.75 56.8M
2025-05-13 12.58 12.60 12.35 12.37 21.9M
2025-05-12 12.29 12.60 12.23 12.54 32.0M
2025-05-09 12.30 12.35 12.12 12.16 17.5M
2025-05-08 12.33 12.47 12.30 12.37 23.3M
2025-05-07 12.81 12.94 12.30 12.37 42.2M
2025-05-06 12.17 12.47 12.11 12.41 28.5M
2025-04-30 12.04 12.19 12.04 12.07 19.0M
2025-04-29 12.01 12.14 12.01 12.04 14.2M
2025-04-28 12.20 12.27 12.02 12.05 21.1M
2025-04-25 12.24 12.50 12.12 12.29 37.2M
2025-04-24 12.20 12.25 12.00 12.06 19.9M
2025-04-23 12.18 12.34 12.12 12.24 23.7M
2025-04-22 12.16 12.23 12.07 12.11 18.6M
2025-04-21 11.90 12.23 11.88 12.23 20.4M
2025-04-18 11.90 12.09 11.83 12.01 18.6M
2025-04-17 11.82 12.04 11.80 11.90 15.6M
2025-04-16 12.03 12.08 11.77 11.88 18.9M
2025-04-15 12.21 12.23 12.06 12.09 17.4M
2025-04-14 12.18 12.33 12.05 12.25 28.2M
2025-04-11 11.90 12.21 11.88 12.07 25.3M
2025-04-10 11.98 12.34 11.87 11.98 36.6M
2025-04-09 11.45 11.94 10.88 11.81 38.6M
2025-04-08 11.70 11.97 11.35 11.61 36.3M
2025-04-07 12.40 12.65 11.68 11.68 33.1M
2025-04-03 12.86 13.14 12.81 12.98 21.2M
2025-04-02 13.03 13.18 13.01 13.07 16.6M
2025-04-01 13.20 13.25 13.03 13.05 24.4M
2025-03-31 13.31 13.45 13.07 13.14 31.4M
2025-03-28 13.24 13.62 13.18 13.45 44.9M
2025-03-27 13.20 13.37 13.01 13.23 27.5M
2025-03-26 13.26 13.41 13.25 13.26 23.5M
2025-03-25 13.62 13.72 13.20 13.32 39.9M
2025-03-24 13.90 13.99 13.35 13.69 61.7M
2025-03-21 13.95 14.65 13.95 14.17 91.4M
2025-03-20 14.06 14.48 13.99 14.04 66.3M
2025-03-19 13.70 14.68 13.62 14.19 95.8M
2025-03-18 13.52 13.96 13.38 13.78 49.9M
2025-03-17 13.53 13.53 13.40 13.43 31.5M
2025-03-14 13.27 13.75 13.21 13.57 62.1M
2025-03-13 13.26 13.52 13.12 13.20 30.8M
2025-03-12 13.37 13.66 13.31 13.36 38.4M
2025-03-11 13.20 13.34 13.16 13.30 22.0M
2025-03-10 13.28 13.35 13.16 13.35 23.1M
2025-03-07 13.55 13.55 13.22 13.30 36.1M
2025-03-06 13.47 13.75 13.43 13.64 54.1M
2025-03-05 13.35 13.42 13.20 13.36 32.8M
2025-03-04 13.15 13.40 13.10 13.40 34.1M
2025-03-03 13.90 13.97 13.10 13.29 78.4M
2025-02-28 14.11 14.73 13.92 14.02 92.1M
2025-02-27 14.36 14.47 13.92 14.29 67.8M
2025-02-26 13.92 14.50 13.83 14.50 73.3M
2025-02-25 13.96 14.16 13.88 13.92 36.2M
2025-02-24 14.31 14.42 14.10 14.22 46.1M
2025-02-21 14.22 14.45 13.88 14.45 85.9M
2025-02-20 14.10 14.58 14.04 14.33 85.9M
2025-02-19 13.62 13.97 13.61 13.94 41.9M
2025-02-18 14.11 14.24 13.62 13.66 51.3M
2025-02-17 14.53 14.59 14.14 14.25 51.9M
2025-02-14 14.38 14.53 14.24 14.39 49.2M
2025-02-13 14.76 14.96 14.45 14.48 82.7M
2025-02-12 14.32 15.18 14.32 14.97 97.7M
2025-02-11 14.22 14.99 13.94 14.52 107.9M
2025-02-10 14.15 14.31 14.00 14.22 64.9M
2025-02-07 13.90 14.60 13.87 14.26 113.1M
2025-02-06 13.29 14.12 13.25 14.01 75.8M
2025-02-05 13.42 13.49 13.30 13.42 42.6M
2025-01-27 14.02 14.15 13.37 13.40 57.7M
2025-01-24 14.00 14.23 13.90 14.14 76.0M
2025-01-23 14.88 14.98 13.91 13.94 128.7M
2025-01-22 13.46 14.58 13.44 14.28 123.0M
2025-01-21 13.71 13.81 13.27 13.59 69.3M
2025-01-20 14.17 14.41 13.53 13.61 108.6M
2025-01-17 13.46 14.08 13.30 13.76 104.5M
2025-01-16 13.51 13.95 13.35 13.43 105.9M
2025-01-15 13.66 13.66 13.10 13.16 111.4M
2025-01-14 12.07 13.13 11.99 13.13 95.7M
2025-01-13 11.71 12.00 11.64 11.94 31.6M
2025-01-10 12.42 12.60 11.94 11.98 49.3M
2025-01-09 12.38 12.80 12.37 12.49 45.8M
2025-01-08 12.83 12.88 12.24 12.54 61.2M
2025-01-07 12.80 12.93 12.53 12.92 54.1M
2025-01-06 12.34 12.97 12.21 12.83 60.2M
2025-01-03 13.28 13.34 12.28 12.52 77.4M
2025-01-02 12.96 13.92 12.81 13.49 105.9M