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
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
2021-12-31 12.05 12.12 11.97 12.01 9.8M
2021-12-30 12.00 12.14 11.96 12.00 11.1M
2021-12-29 12.11 12.29 11.96 12.06 13.1M
2021-12-28 11.90 12.10 11.80 12.09 14.2M
2021-12-27 11.98 12.19 11.75 11.93 14.6M
2021-12-24 12.58 12.65 12.03 12.03 24.6M
2021-12-23 12.53 12.65 12.37 12.54 17.0M
2021-12-22 12.64 12.67 12.43 12.53 15.1M
2021-12-21 12.44 12.73 12.37 12.68 16.7M
2021-12-20 13.08 13.08 12.46 12.48 32.6M
2021-12-17 13.40 13.44 13.10 13.16 25.6M
2021-12-16 13.35 13.53 13.24 13.38 28.8M
2021-12-15 13.12 13.56 13.11 13.43 43.9M
2021-12-14 13.30 13.53 13.16 13.19 47.0M
2021-12-13 14.30 14.40 13.63 13.68 110.2M
2021-12-10 15.19 16.30 14.26 15.14 145.6M
2021-12-09 13.68 15.05 13.55 15.05 118.8M
2021-12-08 13.15 13.68 12.80 13.68 62.0M
2021-12-07 12.84 13.15 12.42 12.97 55.8M
2021-12-06 12.67 13.12 12.52 12.59 35.7M
2021-12-03 12.41 12.77 12.23 12.67 28.7M
2021-12-02 12.65 12.65 12.21 12.40 23.4M
2021-12-01 12.50 12.69 12.42 12.68 18.8M
2021-11-30 13.07 13.16 12.49 12.58 27.4M
2021-11-29 12.50 13.24 12.33 12.92 28.5M
2021-11-26 12.41 13.14 12.31 12.77 34.4M
2021-11-25 13.12 13.14 12.56 12.58 29.5M
2021-11-24 13.07 13.20 12.73 12.96 39.3M
2021-11-23 13.43 13.90 13.12 13.20 61.7M
2021-11-22 12.94 13.41 12.83 13.25 36.5M
2021-11-19 12.80 13.09 12.58 12.90 33.0M
2021-11-18 12.63 13.62 12.45 13.12 46.5M
2021-11-17 12.38 12.68 12.25 12.66 24.3M
2021-11-16 12.70 12.70 12.20 12.24 21.1M
2021-11-15 12.89 12.93 12.47 12.70 23.0M
2021-11-12 13.10 13.25 12.78 12.83 20.1M
2021-11-11 12.93 13.20 12.73 13.02 22.6M
2021-11-10 12.81 13.00 12.44 12.82 28.4M
2021-11-09 13.28 13.39 13.02 13.07 20.8M
2021-11-08 13.00 13.66 12.65 13.25 29.6M
2021-11-05 13.17 13.48 12.81 12.85 25.8M
2021-11-04 13.77 13.86 13.24 13.38 24.4M
2021-11-03 13.59 13.85 13.25 13.75 23.1M
2021-11-02 14.06 14.52 13.40 13.67 42.8M
2021-11-01 15.30 15.48 14.24 14.61 51.2M
2021-10-29 13.85 15.24 13.80 15.24 52.3M
2021-10-28 15.12 15.19 13.85 13.85 40.7M
2021-10-27 15.87 16.08 14.88 15.27 44.0M
2021-10-26 15.16 16.43 15.03 16.09 55.4M
2021-10-25 14.99 15.44 14.60 15.16 26.6M
2021-10-22 15.50 15.85 15.03 15.15 41.6M
2021-10-21 15.19 16.04 15.05 15.79 57.6M
2021-10-20 14.60 15.75 13.95 15.20 54.2M
2021-10-19 14.70 15.44 14.28 15.11 44.1M
2021-10-18 14.33 14.75 14.15 14.67 23.5M
2021-10-15 14.64 14.65 14.21 14.35 21.9M
2021-10-14 14.43 14.80 14.15 14.58 19.1M
2021-10-13 14.40 14.74 14.19 14.52 22.7M
2021-10-12 15.03 15.05 13.99 14.33 25.0M
2021-10-11 15.22 15.33 14.62 14.95 27.7M
2021-10-08 16.12 16.25 14.93 15.07 29.2M
2021-09-30 15.48 15.86 15.09 15.62 34.4M
2021-09-29 16.94 17.00 15.01 15.13 45.9M
2021-09-28 17.57 17.80 16.60 16.62 40.8M
2021-09-27 18.80 18.80 17.19 17.57 34.3M
2021-09-24 19.38 19.42 18.23 18.35 33.7M
2021-09-23 20.10 20.26 18.80 19.07 32.1M
2021-09-22 19.45 20.20 19.45 19.81 28.7M
2021-09-17 20.30 21.50 19.68 20.27 44.5M
2021-09-16 22.96 23.15 20.81 20.81 51.0M
2021-09-15 23.53 24.50 22.77 23.12 45.1M
2021-09-14 24.31 24.58 23.05 23.66 37.9M
2021-09-13 25.30 25.30 23.90 24.83 44.9M
2021-09-10 22.90 25.56 22.30 25.30 62.6M
2021-09-09 23.50 24.18 22.65 23.28 53.9M
2021-09-08 20.76 22.89 20.50 22.30 51.9M
2021-09-07 20.56 21.64 20.42 20.91 44.2M
2021-09-06 21.07 21.27 19.61 20.58 47.8M
2021-09-03 23.00 23.48 21.27 21.27 50.3M
2021-09-02 22.33 24.63 22.32 23.63 58.4M
2021-09-01 23.01 25.50 22.65 22.87 92.0M
2021-08-31 21.38 23.18 20.92 23.18 62.2M
2021-08-30 22.02 22.31 20.00 21.07 70.8M
2021-08-27 20.25 21.68 19.51 21.30 76.8M
2021-08-26 18.60 20.10 18.59 20.10 80.6M
2021-08-25 19.42 19.42 17.48 18.27 75.6M
2021-08-24 19.40 20.40 18.70 19.42 73.7M
2021-08-23 20.39 20.84 19.30 20.69 50.2M
2021-08-20 19.46 20.05 18.71 19.37 47.2M
2021-08-19 18.71 19.90 17.56 19.63 61.1M
2021-08-18 18.80 19.09 17.80 18.34 48.2M
2021-08-17 18.40 19.14 17.93 18.51 74.3M
2021-08-16 16.21 17.40 16.11 17.40 52.3M
2021-08-13 16.03 16.50 15.26 15.82 38.4M
2021-08-12 17.47 17.67 15.70 15.95 51.8M
2021-08-11 17.10 17.54 16.30 16.91 41.6M
2021-08-10 15.66 17.73 15.64 16.45 71.8M
2021-08-09 15.97 16.80 15.75 16.12 41.5M
2021-08-06 15.65 15.93 15.02 15.56 47.1M
2021-08-05 14.73 16.02 14.73 15.27 80.7M
2021-08-04 13.70 14.56 13.70 14.56 66.6M
2021-08-03 12.30 13.24 12.25 13.24 40.8M
2021-08-02 11.92 12.58 11.82 12.04 30.4M
2021-07-30 12.18 12.42 11.71 11.81 34.2M
2021-07-29 11.56 12.36 11.56 12.28 31.4M
2021-07-28 11.94 12.15 11.11 11.47 35.0M
2021-07-27 12.98 13.58 12.23 12.25 39.8M
2021-07-26 13.00 13.25 12.41 12.85 28.5M
2021-07-23 13.76 14.09 12.97 13.12 37.3M
2021-07-22 13.25 13.80 12.55 13.52 44.5M
2021-07-21 12.50 13.43 12.50 13.14 48.8M
2021-07-20 12.11 12.98 11.85 12.77 58.3M
2021-07-19 13.95 14.27 12.72 12.72 60.1M
2021-07-16 14.27 14.89 13.88 14.13 41.6M
2021-07-15 13.60 14.48 13.55 13.98 41.0M
2021-07-14 14.05 14.95 13.60 13.85 51.4M
2021-07-13 13.00 14.45 12.99 14.14 54.3M
2021-07-12 13.00 13.66 12.61 13.22 51.6M
2021-07-09 13.13 13.25 12.31 13.00 52.9M
2021-07-08 12.85 13.50 12.45 13.39 49.0M
2021-07-07 12.68 13.38 12.35 13.01 51.3M
2021-07-06 13.29 14.03 12.52 12.97 60.8M
2021-07-05 11.94 13.11 11.94 13.11 62.2M
2021-07-02 12.41 12.54 11.89 11.92 56.9M
2021-07-01 11.95 12.79 11.57 12.79 69.6M
2021-06-30 10.84 11.83 10.84 11.63 53.8M
2021-06-29 10.14 11.28 10.13 10.86 54.4M
2021-06-28 10.16 10.73 9.94 10.28 34.3M
2021-06-25 10.25 10.40 10.03 10.22 31.0M
2021-06-24 10.28 10.54 10.11 10.43 44.7M
2021-06-23 9.43 10.46 9.43 10.30 69.5M
2021-06-22 9.16 9.76 9.16 9.51 48.4M
2021-06-21 8.81 9.63 8.65 9.39 52.8M
2021-06-18 8.91 9.17 8.61 8.99 53.7M
2021-06-17 9.42 9.68 9.34 9.57 33.9M
2021-06-16 9.98 10.11 9.37 9.46 47.8M
2021-06-15 10.23 10.88 9.90 10.00 72.3M
2021-06-11 9.65 10.27 9.52 10.27 68.7M
2021-06-10 9.31 9.58 9.12 9.34 44.0M
2021-06-09 9.00 9.70 8.86 9.50 63.5M
2021-06-08 8.62 9.05 8.51 8.84 39.4M
2021-06-07 8.88 9.07 8.65 8.71 35.4M
2021-06-04 8.99 9.17 8.80 9.06 48.2M
2021-06-03 9.51 9.93 9.30 9.42 62.4M
2021-06-02 9.65 10.46 9.16 9.22 86.6M
2021-06-01 8.57 9.54 8.42 9.54 55.5M
2021-05-31 8.68 8.76 8.30 8.67 45.9M
2021-05-28 9.00 9.26 8.44 8.55 50.7M
2021-05-27 8.39 8.97 8.28 8.82 64.0M
2021-05-26 7.93 8.70 7.76 8.40 59.0M
2021-05-25 8.00 8.09 7.62 7.96 32.9M
2021-05-24 7.80 8.07 7.72 7.90 42.3M
2021-05-21 7.43 8.11 7.37 8.11 64.1M
2021-05-20 7.49 7.51 7.34 7.37 52.6M
2021-05-19 8.04 8.26 8.00 8.15 42.1M
2021-05-18 8.45 8.72 8.13 8.14 53.3M
2021-05-17 7.90 8.27 7.88 8.18 51.1M
2021-05-14 8.25 8.48 8.00 8.13 66.2M
2021-05-13 8.80 9.00 8.51 8.53 86.6M
2021-05-12 8.72 9.54 8.59 9.46 124.1M
2021-05-11 8.72 8.72 8.64 8.72 37.0M
2021-05-10 7.93 7.93 7.93 7.93 5.0M
2021-05-07 7.21 7.21 7.21 7.21 7.0M
2021-05-06 6.12 6.55 6.07 6.55 27.2M
2021-04-30 6.13 6.21 5.95 5.95 10.1M
2021-04-29 6.00 6.10 5.85 6.10 10.0M
2021-04-28 6.02 6.07 5.97 6.05 7.8M
2021-04-27 6.33 6.35 5.95 6.01 16.6M
2021-04-26 6.39 6.52 6.32 6.35 14.9M
2021-04-23 6.40 6.48 6.26 6.27 12.0M
2021-04-22 6.26 6.38 6.18 6.27 11.3M
2021-04-21 6.44 6.44 6.20 6.23 13.9M
2021-04-20 6.27 6.53 6.22 6.50 18.3M
2021-04-19 6.28 6.37 6.15 6.32 16.2M
2021-04-16 6.43 6.51 6.31 6.35 14.6M
2021-04-15 6.35 6.56 6.25 6.53 17.0M
2021-04-14 6.39 6.43 6.21 6.41 15.8M
2021-04-13 6.64 6.64 6.23 6.50 30.1M
2021-04-12 6.58 6.95 6.42 6.78 40.9M
2021-04-09 6.26 6.64 6.07 6.52 33.1M
2021-04-08 6.21 6.50 6.10 6.28 21.7M
2021-04-07 6.10 6.27 6.05 6.24 15.5M
2021-04-06 6.27 6.40 6.09 6.12 12.8M
2021-04-02 6.43 6.51 6.19 6.20 18.2M
2021-04-01 6.36 6.54 6.29 6.54 25.7M
2021-03-31 6.02 6.67 5.92 6.41 37.2M
2021-03-30 6.04 6.10 5.92 6.06 15.1M
2021-03-29 5.97 6.22 5.84 6.16 27.2M
2021-03-26 6.00 6.14 5.87 5.93 31.6M
2021-03-25 5.47 5.96 5.47 5.96 19.9M
2021-03-24 5.56 5.57 5.40 5.42 7.3M
2021-03-23 5.73 5.75 5.55 5.58 9.9M
2021-03-22 5.77 5.83 5.62 5.68 10.2M
2021-03-19 5.78 5.84 5.71 5.74 8.3M
2021-03-18 5.80 5.93 5.79 5.83 11.0M
2021-03-17 5.87 5.87 5.68 5.83 12.2M
2021-03-16 5.98 5.99 5.77 5.86 18.2M
2021-03-15 5.80 6.08 5.77 6.04 24.3M
2021-03-12 5.74 5.99 5.65 5.87 23.1M
2021-03-11 5.37 5.78 5.34 5.73 17.1M
2021-03-10 5.45 5.54 5.33 5.34 9.9M
2021-03-09 5.62 5.73 5.40 5.52 14.4M
2021-03-08 5.74 5.91 5.64 5.69 14.9M
2021-03-05 5.71 5.79 5.58 5.68 15.6M
2021-03-04 5.58 5.97 5.55 5.88 25.8M
2021-03-03 5.46 5.69 5.46 5.63 20.4M
2021-03-02 5.54 5.57 5.35 5.39 8.5M
2021-03-01 5.48 5.59 5.40 5.54 11.8M
2021-02-26 5.34 5.52 5.30 5.46 10.6M
2021-02-25 5.60 5.72 5.46 5.48 16.9M
2021-02-24 5.55 5.62 5.41 5.46 13.3M
2021-02-23 5.57 5.64 5.43 5.55 18.3M
2021-02-22 5.41 5.84 5.41 5.63 27.7M
2021-02-19 5.13 5.35 5.10 5.31 13.2M
2021-02-18 5.25 5.26 4.98 5.18 16.4M
2021-02-10 4.96 4.97 4.86 4.91 4.6M
2021-02-09 4.86 4.97 4.80 4.97 5.3M
2021-02-08 4.77 4.91 4.77 4.81 6.3M
2021-02-05 4.76 4.85 4.71 4.81 4.1M
2021-02-04 4.80 4.82 4.62 4.73 4.5M
2021-02-03 4.88 4.91 4.75 4.84 4.5M
2021-02-02 4.92 4.95 4.86 4.88 4.1M
2021-02-01 4.93 4.98 4.85 4.94 3.9M
2021-01-29 5.16 5.18 4.88 4.93 7.0M
2021-01-28 5.16 5.23 5.09 5.10 4.9M
2021-01-27 5.23 5.29 5.18 5.24 4.1M
2021-01-26 5.20 5.32 5.17 5.25 4.0M
2021-01-25 5.22 5.30 5.14 5.21 4.8M
2021-01-22 5.46 5.48 5.22 5.25 7.8M
2021-01-21 5.45 5.60 5.37 5.45 13.5M
2021-01-20 5.38 5.45 5.34 5.45 5.2M
2021-01-19 5.37 5.45 5.35 5.38 4.7M
2021-01-18 5.38 5.47 5.33 5.40 5.7M
2021-01-15 5.35 5.43 5.24 5.40 6.5M
2021-01-14 5.25 5.35 5.20 5.30 4.8M
2021-01-13 5.48 5.48 5.23 5.25 7.7M
2021-01-12 5.51 5.53 5.41 5.45 5.7M
2021-01-11 5.63 5.65 5.42 5.45 8.9M
2021-01-08 5.76 5.78 5.55 5.73 8.2M
2021-01-07 5.65 5.84 5.64 5.74 12.8M
2021-01-06 5.99 6.02 5.61 5.68 14.5M
2021-01-05 6.10 6.12 5.86 5.96 10.6M
2021-01-04 5.96 6.14 5.89 6.09 12.2M