穗恒运Ａ

000531
🏛️ 中国 →
6.06
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
2024-12-31 5.93 5.97 5.74 5.76 7.2M
2024-12-30 5.96 6.01 5.90 5.93 7.5M
2024-12-27 5.93 6.00 5.91 5.99 5.2M
2024-12-26 6.05 6.05 5.92 5.94 5.1M
2024-12-25 6.11 6.11 5.95 6.01 4.6M
2024-12-24 5.97 6.10 5.95 6.10 6.2M
2024-12-23 6.24 6.25 5.96 5.97 9.0M
2024-12-20 6.14 6.17 6.08 6.16 5.9M
2024-12-19 6.24 6.26 6.08 6.14 10.5M
2024-12-18 6.22 6.37 6.20 6.26 7.7M
2024-12-17 6.40 6.49 6.18 6.22 12.0M
2024-12-16 6.49 6.63 6.37 6.41 11.6M
2024-12-13 6.33 6.57 6.23 6.47 18.8M
2024-12-12 6.32 6.44 6.29 6.32 8.6M
2024-12-11 6.29 6.33 6.26 6.33 6.8M
2024-12-10 6.40 6.45 6.27 6.29 11.1M
2024-12-09 6.38 6.56 6.26 6.29 14.7M
2024-12-06 6.35 6.43 6.30 6.35 15.0M
2024-12-05 6.26 6.52 6.22 6.42 26.2M
2024-12-04 6.17 6.79 6.06 6.33 34.7M
2024-12-03 6.03 6.19 5.96 6.17 14.1M
2024-12-02 5.93 6.05 5.93 6.03 10.8M
2024-11-29 5.97 5.97 5.86 5.93 7.6M
2024-11-28 5.82 5.91 5.81 5.88 5.5M
2024-11-27 5.83 5.83 5.64 5.83 6.3M
2024-11-26 5.88 5.92 5.79 5.82 6.2M
2024-11-25 5.80 5.88 5.72 5.88 6.4M
2024-11-22 5.97 5.99 5.77 5.78 7.1M
2024-11-21 6.00 6.01 5.91 5.96 5.2M
2024-11-20 5.92 6.03 5.85 5.94 8.2M
2024-11-19 5.82 5.90 5.77 5.90 7.5M
2024-11-18 5.79 5.95 5.74 5.81 10.9M
2024-11-15 5.80 5.89 5.69 5.71 7.6M
2024-11-14 6.01 6.10 5.79 5.84 11.6M
2024-11-13 5.98 6.04 5.83 6.01 12.0M
2024-11-12 6.11 6.14 5.92 5.96 17.7M
2024-11-11 5.97 6.11 5.87 6.11 26.1M
2024-11-08 5.85 6.12 5.78 5.84 18.0M
2024-11-07 5.56 5.82 5.55 5.79 13.7M
2024-11-06 5.62 5.68 5.57 5.59 8.6M
2024-11-05 5.51 5.61 5.50 5.61 9.9M
2024-11-04 5.53 5.54 5.47 5.51 7.1M
2024-11-01 5.60 5.63 5.43 5.50 9.2M
2024-10-31 5.55 5.65 5.51 5.61 11.7M
2024-10-30 5.47 5.57 5.41 5.50 6.0M
2024-10-29 5.60 5.65 5.44 5.50 8.5M
2024-10-28 5.55 5.62 5.52 5.61 7.0M
2024-10-25 5.36 5.57 5.34 5.50 8.5M
2024-10-24 5.33 5.37 5.30 5.34 3.7M
2024-10-23 5.31 5.41 5.31 5.35 7.9M
2024-10-22 5.24 5.36 5.23 5.32 8.3M
2024-10-21 5.30 5.31 5.21 5.24 7.9M
2024-10-18 5.15 5.32 5.09 5.25 8.7M
2024-10-17 5.29 5.33 5.16 5.18 7.3M
2024-10-16 5.23 5.34 5.21 5.29 4.9M
2024-10-15 5.37 5.41 5.26 5.28 9.5M
2024-10-14 5.51 5.51 5.27 5.42 12.7M
2024-10-11 5.43 5.52 5.15 5.19 9.5M
2024-10-10 5.53 5.62 5.40 5.47 10.8M
2024-10-09 5.73 5.89 5.47 5.49 18.3M
2024-10-08 6.17 6.17 5.72 5.95 29.0M
2024-09-30 5.28 5.61 5.24 5.61 22.0M
2024-09-27 4.98 5.15 4.96 5.11 12.2M
2024-09-26 4.77 4.93 4.74 4.92 7.6M
2024-09-25 4.74 4.88 4.72 4.78 9.9M
2024-09-24 4.58 4.69 4.56 4.68 5.5M
2024-09-23 4.58 4.59 4.55 4.56 1.5M
2024-09-20 4.59 4.59 4.54 4.57 1.9M
2024-09-19 4.55 4.63 4.54 4.59 3.8M
2024-09-18 4.55 4.58 4.47 4.55 4.3M
2024-09-13 4.44 4.56 4.41 4.50 5.9M
2024-09-12 4.40 4.49 4.37 4.44 3.1M
2024-09-11 4.40 4.41 4.36 4.39 2.2M
2024-09-10 4.39 4.42 4.33 4.40 2.1M
2024-09-09 4.41 4.42 4.37 4.38 2.9M
2024-09-06 4.48 4.49 4.40 4.41 3.1M
2024-09-05 4.47 4.51 4.46 4.48 2.4M
2024-09-04 4.52 4.54 4.46 4.46 3.7M
2024-09-03 4.56 4.60 4.51 4.53 2.9M
2024-09-02 4.62 4.65 4.55 4.59 3.5M
2024-08-30 4.56 4.66 4.55 4.62 4.7M
2024-08-29 4.54 4.58 4.51 4.56 2.4M
2024-08-28 4.51 4.61 4.51 4.55 3.1M
2024-08-27 4.60 4.60 4.52 4.53 2.8M
2024-08-26 4.57 4.63 4.56 4.60 2.9M
2024-08-23 4.63 4.67 4.56 4.58 4.8M
2024-08-22 4.71 4.74 4.65 4.67 2.0M
2024-08-21 4.73 4.75 4.70 4.72 1.8M
2024-08-20 4.80 4.81 4.71 4.73 2.9M
2024-08-19 4.80 4.84 4.78 4.80 2.5M
2024-08-16 4.87 4.89 4.81 4.81 3.7M
2024-08-15 4.87 4.93 4.83 4.89 4.6M
2024-08-14 4.88 4.89 4.83 4.85 2.2M
2024-08-13 4.82 4.88 4.82 4.87 2.2M
2024-08-12 4.86 4.89 4.84 4.85 1.9M
2024-08-09 4.89 4.93 4.85 4.86 2.7M
2024-08-08 4.83 4.91 4.80 4.91 5.4M
2024-08-07 4.86 4.92 4.83 4.87 4.3M
2024-08-06 4.81 4.86 4.80 4.85 3.6M
2024-08-05 4.87 4.94 4.78 4.79 8.1M
2024-08-02 4.98 5.06 4.92 4.94 14.4M
2024-08-01 5.03 5.48 4.98 5.10 19.4M
2024-07-31 4.79 4.99 4.70 4.98 11.9M
2024-07-30 4.68 4.95 4.67 4.79 8.2M
2024-07-29 4.76 4.76 4.66 4.70 3.0M
2024-07-26 4.65 4.71 4.64 4.71 3.3M
2024-07-25 4.63 4.68 4.57 4.64 4.1M
2024-07-24 4.68 4.70 4.60 4.62 4.6M
2024-07-23 4.68 4.79 4.64 4.71 6.4M
2024-07-22 4.70 4.71 4.66 4.69 2.8M
2024-07-19 4.68 4.70 4.63 4.69 3.8M
2024-07-18 4.71 4.73 4.60 4.70 5.6M
2024-07-17 4.81 4.85 4.72 4.73 6.3M
2024-07-16 4.84 4.89 4.78 4.83 7.6M
2024-07-15 4.86 5.05 4.77 4.89 10.0M
2024-07-12 4.95 5.08 4.87 4.91 9.2M
2024-07-11 4.92 5.06 4.89 5.01 6.9M
2024-07-10 4.95 4.96 4.85 4.87 5.0M
2024-07-09 4.90 5.01 4.76 4.99 6.0M
2024-07-08 5.05 5.06 4.87 4.88 5.3M
2024-07-05 5.07 5.08 5.01 5.06 2.7M
2024-07-04 5.19 5.22 5.03 5.05 4.3M
2024-07-03 5.21 5.26 5.18 5.19 4.0M
2024-07-02 5.17 5.28 5.17 5.22 7.2M
2024-07-01 5.29 5.35 4.99 5.25 16.2M
2024-06-28 5.23 5.39 5.23 5.35 3.7M
2024-06-27 5.30 5.34 5.22 5.23 1.6M
2024-06-26 5.23 5.34 5.19 5.33 1.7M
2024-06-25 5.19 5.30 5.18 5.24 2.3M
2024-06-24 5.33 5.34 5.15 5.19 3.1M
2024-06-21 5.31 5.37 5.29 5.33 2.0M
2024-06-20 5.43 5.45 5.32 5.32 3.1M
2024-06-19 5.55 5.56 5.45 5.46 2.8M
2024-06-18 5.53 5.54 5.46 5.54 2.6M
2024-06-17 5.59 5.68 5.51 5.53 4.6M
2024-06-14 5.60 5.66 5.57 5.63 3.7M
2024-06-13 5.62 5.64 5.55 5.60 3.5M
2024-06-12 5.60 5.65 5.57 5.62 3.3M
2024-06-11 5.66 5.71 5.58 5.63 3.0M
2024-06-07 5.52 5.69 5.50 5.67 5.0M
2024-06-06 5.65 5.66 5.46 5.51 6.6M
2024-06-05 5.73 5.75 5.61 5.63 4.5M
2024-06-04 5.70 5.77 5.60 5.76 7.5M
2024-06-03 5.97 5.97 5.71 5.76 10.6M
2024-05-31 5.96 6.03 5.92 5.96 6.3M
2024-05-30 6.09 6.12 5.96 5.98 12.3M
2024-05-29 6.08 6.12 5.97 6.06 10.5M
2024-05-28 6.02 6.19 5.99 6.12 20.1M
2024-05-27 5.96 6.08 5.90 6.03 9.2M
2024-05-24 5.84 6.08 5.84 5.98 11.0M
2024-05-23 6.01 6.01 5.83 5.84 7.2M
2024-05-22 6.03 6.06 6.00 6.01 4.9M
2024-05-21 6.07 6.11 6.00 6.02 5.4M
2024-05-20 6.00 6.12 5.99 6.09 8.5M
2024-05-17 5.99 6.05 5.97 6.03 6.9M
2024-05-16 5.98 6.13 5.97 5.99 9.5M
2024-05-15 6.18 6.19 6.01 6.01 11.0M
2024-05-14 6.10 6.29 6.05 6.18 16.0M
2024-05-13 6.15 6.19 6.03 6.13 16.8M
2024-05-10 6.01 6.13 5.97 6.09 12.1M
2024-05-09 5.96 6.03 5.94 5.99 5.8M
2024-05-08 5.97 6.06 5.93 5.95 7.9M
2024-05-07 6.00 6.05 5.95 5.97 9.8M
2024-05-06 5.89 6.16 5.84 6.06 17.9M
2024-04-30 5.98 5.98 5.78 5.84 15.6M
2024-04-29 5.99 6.10 5.93 6.09 9.9M
2024-04-26 5.90 6.03 5.80 5.99 8.9M
2024-04-25 5.84 5.94 5.80 5.92 6.0M
2024-04-24 5.79 5.87 5.75 5.84 4.3M
2024-04-23 5.79 5.81 5.74 5.76 4.4M
2024-04-22 5.89 5.92 5.76 5.79 6.5M
2024-04-19 5.85 5.97 5.81 5.87 6.7M
2024-04-18 6.01 6.05 5.87 5.88 7.8M
2024-04-17 5.67 6.00 5.67 5.96 10.2M
2024-04-16 6.02 6.09 5.60 5.66 12.9M
2024-04-15 6.10 6.16 5.94 6.03 11.3M
2024-04-12 6.22 6.27 6.06 6.08 11.5M
2024-04-11 6.20 6.35 6.02 6.23 15.1M
2024-04-10 6.17 6.57 6.09 6.32 22.0M
2024-04-09 6.18 6.30 6.15 6.21 7.5M
2024-04-08 6.09 6.28 6.06 6.22 11.5M
2024-04-03 6.13 6.14 6.03 6.10 5.7M
2024-04-02 6.02 6.11 6.00 6.09 6.1M
2024-04-01 5.94 6.06 5.92 6.03 6.9M
2024-03-29 5.78 5.94 5.76 5.92 5.8M
2024-03-28 5.74 5.85 5.72 5.79 4.6M
2024-03-27 5.88 5.91 5.75 5.75 4.6M
2024-03-26 5.85 5.91 5.76 5.88 4.7M
2024-03-25 5.87 5.99 5.83 5.86 7.0M
2024-03-22 5.92 5.94 5.83 5.87 4.8M
2024-03-21 5.94 5.98 5.88 5.90 5.7M
2024-03-20 5.95 5.99 5.90 5.96 5.6M
2024-03-19 6.03 6.13 5.93 5.95 10.7M
2024-03-18 5.83 6.19 5.83 6.08 12.5M
2024-03-15 5.73 5.86 5.73 5.86 5.9M
2024-03-14 5.77 5.81 5.69 5.76 4.5M
2024-03-13 5.75 5.82 5.71 5.80 5.7M
2024-03-12 5.85 5.87 5.72 5.76 8.5M
2024-03-11 5.82 5.87 5.76 5.85 7.0M
2024-03-08 5.78 5.83 5.67 5.75 5.6M
2024-03-07 5.69 5.83 5.65 5.76 9.5M
2024-03-06 5.58 5.69 5.58 5.65 5.3M
2024-03-05 5.67 5.67 5.56 5.60 5.6M
2024-03-04 5.76 5.78 5.58 5.69 7.0M
2024-03-01 5.81 5.89 5.70 5.76 10.3M
2024-02-29 5.50 5.70 5.41 5.69 9.3M
2024-02-28 5.78 5.90 5.51 5.52 12.0M
2024-02-27 5.67 5.75 5.56 5.75 6.5M
2024-02-26 5.69 5.73 5.57 5.68 6.9M
2024-02-23 5.63 5.71 5.57 5.69 7.1M
2024-02-22 5.58 5.67 5.53 5.63 5.5M
2024-02-21 5.53 5.70 5.47 5.57 6.3M
2024-02-20 5.63 5.63 5.42 5.54 7.8M
2024-02-19 5.32 5.73 5.32 5.65 18.6M
2024-02-08 4.92 5.33 4.79 5.30 18.8M
2024-02-07 5.18 5.18 4.80 4.93 17.8M
2024-02-06 4.96 5.29 4.78 5.13 15.1M
2024-02-05 5.54 5.58 5.02 5.06 14.3M
2024-02-02 5.92 5.93 5.43 5.58 11.7M
2024-02-01 5.90 6.07 5.81 5.87 10.9M
2024-01-31 6.41 6.53 6.02 6.06 12.9M
2024-01-30 6.26 6.43 6.23 6.31 7.7M
2024-01-29 6.44 6.47 6.30 6.34 7.7M
2024-01-26 6.32 6.45 6.30 6.38 5.4M
2024-01-25 6.00 6.27 5.98 6.27 6.5M
2024-01-24 5.93 5.99 5.74 5.97 8.4M
2024-01-23 5.92 5.93 5.73 5.88 7.5M
2024-01-22 6.35 6.35 5.83 5.91 11.6M
2024-01-19 6.42 6.52 6.30 6.38 8.3M
2024-01-18 6.39 6.52 6.22 6.40 10.7M
2024-01-17 6.58 6.83 6.45 6.50 12.5M
2024-01-16 6.83 6.89 6.50 6.60 9.7M
2024-01-15 6.70 6.80 6.67 6.72 5.1M
2024-01-12 6.62 6.79 6.56 6.71 5.0M
2024-01-11 6.64 6.71 6.60 6.61 4.4M
2024-01-10 6.67 6.71 6.54 6.64 3.8M
2024-01-09 6.68 6.70 6.61 6.66 4.7M
2024-01-08 6.82 6.83 6.65 6.68 6.2M
2024-01-05 6.92 6.99 6.80 6.83 6.4M
2024-01-04 6.91 6.93 6.84 6.92 5.3M
2024-01-03 6.78 6.87 6.76 6.87 5.2M
2024-01-02 6.65 6.84 6.65 6.79 9.8M