海南矿业

601969
🏛️ 中国 →
8.07
最后更新: 2025-09-26
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 7.96 8.01 7.91 7.99 1,253.9K
09:35 7.99 8.02 7.98 7.98 603.4K
09:40 7.98 8.01 7.97 7.99 476.6K
09:45 7.99 8.00 7.97 7.98 452.2K
09:50 7.97 7.98 7.96 7.96 176.5K
09:55 7.97 7.98 7.96 7.96 165.6K
10:00 7.97 7.97 7.94 7.94 383.4K
10:05 7.94 7.95 7.93 7.93 338.7K
10:10 7.93 7.93 7.91 7.91 484.3K
10:15 7.92 7.92 7.91 7.91 130.0K
10:20 7.92 7.92 7.90 7.90 264.8K
10:25 7.90 7.91 7.89 7.90 230.7K
10:30 7.90 7.91 7.89 7.90 244.0K
10:35 7.90 7.92 7.90 7.92 117.4K
10:40 7.91 7.92 7.90 7.91 72.1K
10:45 7.92 7.92 7.91 7.92 84.9K
10:50 7.92 7.93 7.91 7.93 171.5K
10:55 7.94 7.95 7.93 7.95 94.7K
11:00 7.95 7.95 7.94 7.94 148.6K
11:05 7.93 7.94 7.92 7.92 57.9K
11:10 7.93 7.93 7.91 7.92 127.7K
11:15 7.93 7.94 7.92 7.94 153.4K
11:20 7.94 7.96 7.93 7.96 274.2K
11:25 7.95 7.96 7.94 7.94 84.6K
13:00 7.95 8.01 7.95 7.98 1,362.7K
13:05 7.99 7.99 7.97 7.98 91.0K
13:10 7.98 7.99 7.97 7.98 113.4K
13:15 7.98 7.99 7.98 7.98 45.1K
13:20 7.98 8.00 7.98 7.98 274.9K
13:25 7.99 7.99 7.98 7.99 161.8K
13:30 7.99 8.02 7.99 8.00 327.3K
13:35 8.00 8.03 8.00 8.02 312.1K
13:40 8.02 8.03 8.01 8.03 179.1K
13:45 8.03 8.05 8.03 8.04 227.4K
13:50 8.04 8.05 8.03 8.04 237.6K
13:55 8.05 8.05 8.03 8.03 206.3K
14:00 8.04 8.05 8.03 8.04 302.4K
14:05 8.04 8.04 8.02 8.02 140.2K
14:10 8.03 8.04 8.02 8.04 74.1K
14:15 8.04 8.04 8.03 8.03 73.2K
14:20 8.04 8.04 8.02 8.04 126.1K
14:25 8.03 8.04 8.02 8.04 131.2K
14:30 8.04 8.04 8.03 8.03 97.1K
14:35 8.04 8.04 8.02 8.03 195.8K
14:40 8.03 8.05 8.02 8.04 236.9K
14:45 8.05 8.05 8.04 8.04 296.9K
14:50 8.06 8.06 8.04 8.06 246.6K
14:55 8.05 8.08 8.05 8.07 334.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.04 8.29 7.99 8.07 15.9M
2025-09-25 8.10 8.25 8.02 8.03 14.4M
2025-09-24 7.96 8.08 7.89 8.06 12.5M
2025-09-23 8.26 8.30 7.86 7.97 21.9M
2025-09-22 8.35 8.40 8.19 8.31 10.0M
2025-09-19 8.25 8.42 8.25 8.36 15.4M
2025-09-18 8.52 8.58 8.18 8.25 26.0M
2025-09-17 8.59 8.60 8.47 8.58 13.9M
2025-09-16 8.71 8.76 8.40 8.64 22.9M
2025-09-15 8.78 8.90 8.61 8.66 22.5M
2025-09-12 8.49 8.80 8.42 8.74 33.4M
2025-09-11 8.53 8.54 8.40 8.50 17.5M
2025-09-10 8.58 8.61 8.40 8.49 19.1M
2025-09-09 8.58 8.83 8.49 8.61 35.6M
2025-09-08 8.16 8.67 8.16 8.58 52.5M
2025-09-05 7.89 8.10 7.86 8.10 16.8M
2025-09-04 7.88 8.00 7.78 7.89 17.2M
2025-09-03 8.20 8.26 7.89 7.93 19.9M
2025-09-02 8.32 8.33 8.08 8.17 16.6M
2025-09-01 8.13 8.34 8.05 8.27 19.4M
2025-08-29 8.10 8.20 8.08 8.13 18.8M
2025-08-28 8.12 8.26 7.87 8.11 27.2M
2025-08-27 8.49 8.49 8.11 8.12 31.9M
2025-08-26 8.56 8.58 8.41 8.52 19.0M
2025-08-25 8.40 8.58 8.40 8.56 29.7M
2025-08-22 8.36 8.43 8.32 8.40 18.9M
2025-08-21 8.37 8.49 8.30 8.36 21.2M
2025-08-20 8.19 8.50 8.12 8.35 30.7M
2025-08-19 8.22 8.24 8.12 8.19 16.9M
2025-08-18 8.19 8.28 8.19 8.21 23.6M
2025-08-15 7.96 8.13 7.96 8.10 15.1M
2025-08-14 8.14 8.18 7.99 7.99 19.7M
2025-08-13 8.17 8.25 8.13 8.16 19.9M
2025-08-12 8.25 8.33 8.14 8.18 16.9M
2025-08-11 8.06 8.28 8.04 8.23 33.8M
2025-08-08 7.91 8.00 7.91 7.99 12.1M
2025-08-07 8.04 8.05 7.87 7.96 15.8M
2025-08-06 8.07 8.09 7.99 8.00 19.8M
2025-08-05 7.99 8.15 7.96 8.10 22.2M
2025-08-04 7.90 7.97 7.86 7.96 11.8M
2025-08-01 7.91 7.97 7.87 7.93 14.0M
2025-07-31 8.10 8.10 7.88 7.92 29.1M
2025-07-30 8.22 8.33 8.10 8.15 31.7M
2025-07-29 8.25 8.34 8.15 8.21 36.6M
2025-07-28 8.46 8.56 8.17 8.19 56.2M
2025-07-25 9.47 9.47 8.51 8.51 116.9M
2025-07-24 8.01 8.79 8.00 8.79 52.0M
2025-07-23 8.20 8.22 7.98 7.99 31.9M
2025-07-22 8.20 8.30 8.05 8.24 39.1M
2025-07-21 7.73 8.20 7.72 8.04 39.4M
2025-07-18 7.72 7.77 7.63 7.71 16.2M
2025-07-17 7.48 7.73 7.46 7.72 18.4M
2025-07-16 7.47 7.54 7.39 7.49 11.4M
2025-07-15 7.60 7.75 7.49 7.50 20.2M
2025-07-14 7.71 7.97 7.63 7.63 35.6M
2025-07-11 7.42 7.64 7.33 7.51 28.0M
2025-07-10 7.35 7.41 7.31 7.41 17.6M
2025-07-09 7.37 7.47 7.27 7.31 14.8M
2025-07-08 7.16 7.35 7.16 7.32 15.9M
2025-07-07 7.18 7.21 7.12 7.18 9.6M
2025-07-04 7.25 7.29 7.20 7.23 10.7M
2025-07-03 7.36 7.39 7.24 7.29 13.8M
2025-07-02 7.21 7.37 7.18 7.35 20.2M
2025-07-01 7.21 7.24 7.16 7.23 9.1M
2025-06-30 7.23 7.26 7.14 7.25 14.1M
2025-06-27 7.18 7.34 7.15 7.24 20.6M
2025-06-26 7.15 7.21 7.12 7.16 14.0M
2025-06-25 7.10 7.21 7.07 7.19 23.6M
2025-06-24 7.27 7.27 7.03 7.12 42.2M
2025-06-23 7.52 7.64 7.44 7.57 27.1M
2025-06-20 7.43 7.49 7.33 7.35 12.9M
2025-06-19 7.57 7.65 7.30 7.43 26.9M
2025-06-18 7.43 7.75 7.42 7.61 30.7M
2025-06-17 7.36 7.51 7.34 7.41 22.2M
2025-06-16 7.41 7.65 7.36 7.45 39.2M
2025-06-13 7.21 7.42 7.16 7.30 34.1M
2025-06-12 7.11 7.15 7.03 7.07 10.4M
2025-06-11 6.94 7.18 6.91 7.06 13.9M
2025-06-10 7.02 7.03 6.79 6.96 11.0M
2025-06-09 7.04 7.06 6.95 7.00 7.4M
2025-06-06 6.94 7.13 6.92 7.02 14.1M
2025-06-05 7.01 7.05 6.91 6.94 6.8M
2025-06-04 6.88 7.02 6.83 7.01 9.8M
2025-06-03 6.77 6.87 6.77 6.82 5.5M
2025-05-30 6.90 6.90 6.82 6.86 4.6M
2025-05-29 6.84 6.94 6.80 6.91 7.7M
2025-05-28 6.81 6.87 6.78 6.84 6.0M
2025-05-27 6.88 6.91 6.78 6.81 9.4M
2025-05-26 6.91 7.13 6.82 6.93 12.6M
2025-05-23 6.99 7.03 6.91 6.91 6.3M
2025-05-22 7.08 7.09 6.97 6.98 7.4M
2025-05-21 7.14 7.14 7.03 7.08 7.4M
2025-05-20 7.16 7.17 7.09 7.13 6.7M
2025-05-19 7.25 7.25 7.11 7.18 9.3M
2025-05-16 7.17 7.28 7.12 7.23 10.4M
2025-05-15 7.16 7.25 7.14 7.18 8.8M
2025-05-14 7.10 7.21 7.04 7.18 12.1M
2025-05-13 7.16 7.18 7.05 7.10 8.7M
2025-05-12 7.10 7.12 7.05 7.12 7.4M
2025-05-09 7.08 7.11 7.00 7.03 8.3M
2025-05-08 7.10 7.13 7.02 7.09 9.8M
2025-05-07 7.18 7.20 7.05 7.10 11.0M
2025-05-06 6.99 7.14 6.98 7.08 14.4M
2025-04-30 7.31 7.32 6.97 6.99 27.1M
2025-04-29 7.25 7.46 7.25 7.38 12.0M
2025-04-28 7.26 7.37 7.24 7.31 9.8M
2025-04-25 7.25 7.40 7.24 7.29 11.7M
2025-04-24 7.29 7.35 7.17 7.25 13.8M
2025-04-23 7.21 7.45 7.21 7.34 20.8M
2025-04-22 7.19 7.20 7.11 7.18 9.7M
2025-04-21 6.93 7.20 6.93 7.17 14.2M
2025-04-18 7.01 7.03 6.89 6.96 9.0M
2025-04-17 6.99 7.11 6.98 7.00 10.7M
2025-04-16 7.21 7.24 6.94 7.03 20.9M
2025-04-15 7.60 7.90 7.17 7.23 52.4M
2025-04-14 7.20 7.60 7.07 7.56 45.3M
2025-04-11 7.00 7.16 6.94 7.07 14.8M
2025-04-10 7.00 7.41 7.00 7.06 25.7M
2025-04-09 6.87 6.99 6.40 6.97 27.5M
2025-04-08 6.63 7.04 6.63 6.89 29.9M
2025-04-07 6.93 7.23 6.51 6.53 38.0M
2025-04-03 7.22 7.30 7.16 7.23 12.0M
2025-04-02 7.28 7.34 7.18 7.25 12.4M
2025-04-01 7.08 7.37 7.08 7.35 23.3M
2025-03-31 7.04 7.13 6.96 7.04 10.8M
2025-03-28 7.20 7.23 7.06 7.11 13.5M
2025-03-27 7.31 7.31 7.18 7.21 16.0M
2025-03-26 7.31 7.60 7.30 7.34 22.9M
2025-03-25 7.38 7.46 7.23 7.30 17.6M
2025-03-24 7.45 7.58 7.23 7.42 26.6M
2025-03-21 7.49 7.66 7.37 7.46 34.3M
2025-03-20 7.17 7.58 7.15 7.41 27.9M
2025-03-19 7.30 7.30 7.14 7.19 10.8M
2025-03-18 7.28 7.30 7.20 7.29 11.6M
2025-03-17 7.30 7.39 7.22 7.28 17.8M
2025-03-14 7.19 7.30 7.16 7.28 17.1M
2025-03-13 7.26 7.29 7.11 7.20 11.9M
2025-03-12 7.33 7.37 7.22 7.25 14.2M
2025-03-11 7.18 7.35 7.10 7.35 18.1M
2025-03-10 7.23 7.29 7.15 7.24 16.2M
2025-03-07 7.10 7.35 7.08 7.25 24.0M
2025-03-06 7.16 7.16 7.06 7.12 17.0M
2025-03-05 7.19 7.22 7.03 7.15 16.3M
2025-03-04 7.10 7.20 7.03 7.18 17.8M
2025-03-03 6.96 7.23 6.91 7.11 24.4M
2025-02-28 7.05 7.10 6.88 6.91 22.3M
2025-02-27 6.99 7.21 6.94 7.13 30.0M
2025-02-26 6.77 7.04 6.74 6.97 27.1M
2025-02-25 6.70 6.94 6.64 6.74 19.2M
2025-02-24 6.70 6.76 6.67 6.69 9.6M
2025-02-21 6.71 6.80 6.64 6.72 12.8M
2025-02-20 6.74 6.75 6.65 6.69 8.8M
2025-02-19 6.66 6.77 6.64 6.73 9.4M
2025-02-18 6.72 6.75 6.63 6.66 10.2M
2025-02-17 6.82 6.85 6.71 6.73 11.5M
2025-02-14 6.82 6.87 6.75 6.81 9.7M
2025-02-13 6.90 6.95 6.82 6.83 9.3M
2025-02-12 6.88 6.91 6.80 6.89 9.1M
2025-02-11 6.91 6.94 6.80 6.89 9.7M
2025-02-10 6.93 6.98 6.88 6.91 11.0M
2025-02-07 6.78 6.99 6.74 6.93 15.1M
2025-02-06 6.70 6.79 6.64 6.78 9.5M
2025-02-05 6.81 6.85 6.66 6.71 9.3M
2025-01-27 6.92 6.96 6.78 6.78 9.8M
2025-01-24 6.75 6.95 6.74 6.85 12.3M
2025-01-23 6.83 6.95 6.78 6.78 18.8M
2025-01-22 6.70 7.01 6.61 6.87 20.4M
2025-01-21 6.75 6.79 6.65 6.70 9.4M
2025-01-20 6.85 6.88 6.76 6.78 9.5M
2025-01-17 6.79 6.85 6.72 6.82 8.6M
2025-01-16 6.67 6.84 6.67 6.80 13.9M
2025-01-15 6.75 6.78 6.60 6.62 10.7M
2025-01-14 6.58 6.74 6.55 6.71 13.1M
2025-01-13 6.40 6.53 6.39 6.52 7.6M
2025-01-10 6.55 6.62 6.41 6.42 7.0M
2025-01-09 6.50 6.59 6.46 6.54 8.2M
2025-01-08 6.75 6.75 6.41 6.54 14.5M
2025-01-07 6.71 6.78 6.63 6.75 8.1M
2025-01-06 6.63 6.82 6.56 6.73 10.6M
2025-01-03 6.87 6.96 6.64 6.69 13.3M
2025-01-02 7.09 7.14 6.77 6.84 13.4M