九洲电气

300040
🏛️ 中国 →
6.72
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
2024-12-31 7.61 7.70 7.15 7.25 74.9M
2024-12-30 7.98 8.18 7.70 7.71 89.5M
2024-12-27 7.90 8.88 7.90 8.22 144.2M
2024-12-26 7.86 8.10 7.73 7.96 109.4M
2024-12-25 8.26 8.26 7.68 7.86 147.2M
2024-12-24 6.92 8.26 6.92 8.26 118.6M
2024-12-23 7.36 7.56 6.81 6.88 64.7M
2024-12-20 7.50 7.70 7.39 7.46 75.8M
2024-12-19 7.37 7.58 7.24 7.55 95.8M
2024-12-18 6.89 8.40 6.89 7.86 144.7M
2024-12-17 6.73 7.49 6.71 7.07 96.7M
2024-12-16 6.63 6.87 6.63 6.69 18.7M
2024-12-13 6.82 6.84 6.65 6.66 19.3M
2024-12-12 6.81 6.87 6.72 6.87 19.3M
2024-12-11 6.76 6.85 6.75 6.83 14.5M
2024-12-10 6.96 6.98 6.77 6.80 23.9M
2024-12-09 6.76 6.85 6.70 6.79 16.5M
2024-12-06 6.73 6.83 6.64 6.81 21.6M
2024-12-05 6.70 6.79 6.68 6.75 19.2M
2024-12-04 6.94 6.98 6.71 6.74 29.4M
2024-12-03 7.05 7.12 6.92 6.99 31.1M
2024-12-02 7.00 7.14 6.98 7.08 34.4M
2024-11-29 6.85 7.16 6.83 7.06 46.9M
2024-11-28 6.91 7.17 6.85 6.93 37.5M
2024-11-27 6.84 6.98 6.58 6.98 35.3M
2024-11-26 6.74 7.12 6.68 6.92 46.4M
2024-11-25 6.55 6.86 6.36 6.80 29.5M
2024-11-22 6.77 6.90 6.51 6.54 29.0M
2024-11-21 6.70 6.84 6.65 6.78 23.7M
2024-11-20 6.53 6.71 6.47 6.70 23.2M
2024-11-19 6.46 6.54 6.32 6.54 18.0M
2024-11-18 6.71 6.79 6.30 6.35 26.5M
2024-11-15 6.84 6.95 6.67 6.69 34.6M
2024-11-14 7.07 7.35 6.81 6.93 49.7M
2024-11-13 7.06 7.36 6.91 7.15 62.5M
2024-11-12 6.86 7.36 6.82 7.12 72.4M
2024-11-11 6.68 6.87 6.67 6.87 29.3M
2024-11-08 6.85 6.95 6.71 6.73 34.3M
2024-11-07 6.66 6.86 6.54 6.82 35.7M
2024-11-06 6.56 6.73 6.53 6.60 33.2M
2024-11-05 6.36 6.56 6.34 6.55 28.2M
2024-11-04 6.34 6.46 6.25 6.37 21.1M
2024-11-01 6.69 6.82 6.25 6.26 49.3M
2024-10-31 6.65 7.02 6.63 6.87 59.4M
2024-10-30 6.53 6.63 6.41 6.48 29.3M
2024-10-29 6.83 6.94 6.53 6.59 41.7M
2024-10-28 6.88 6.94 6.71 6.88 49.3M
2024-10-25 6.62 7.04 6.62 6.98 51.7M
2024-10-24 6.76 6.84 6.60 6.65 45.3M
2024-10-23 7.00 7.37 6.86 6.98 91.5M
2024-10-22 6.39 7.15 6.33 6.88 69.6M
2024-10-21 6.31 6.49 6.28 6.41 37.0M
2024-10-18 6.09 6.41 6.08 6.28 36.5M
2024-10-17 6.22 6.32 6.12 6.15 35.5M
2024-10-16 6.03 6.38 5.97 6.29 41.8M
2024-10-15 6.20 6.32 6.10 6.12 27.8M
2024-10-14 6.10 6.29 5.96 6.29 29.9M
2024-10-11 6.35 6.39 5.91 6.04 34.8M
2024-10-10 6.45 6.65 6.27 6.42 37.6M
2024-10-09 7.00 7.00 6.29 6.29 62.3M
2024-10-08 7.79 7.79 6.77 7.28 77.0M
2024-09-30 5.93 6.66 5.76 6.52 69.3M
2024-09-27 5.52 5.81 5.45 5.70 43.4M
2024-09-26 5.27 5.43 5.22 5.43 25.9M
2024-09-25 5.28 5.44 5.24 5.28 29.6M
2024-09-24 5.11 5.24 5.06 5.24 20.3M
2024-09-23 5.14 5.15 5.06 5.08 10.4M
2024-09-20 5.18 5.21 5.05 5.10 14.7M
2024-09-19 5.10 5.24 5.06 5.21 17.9M
2024-09-18 5.02 5.14 4.97 5.09 18.0M
2024-09-13 5.25 5.31 5.00 5.02 22.3M
2024-09-12 5.23 5.35 5.20 5.29 19.9M
2024-09-11 5.18 5.32 5.15 5.23 17.9M
2024-09-10 5.16 5.23 5.10 5.21 18.4M
2024-09-09 5.16 5.18 5.06 5.12 13.7M
2024-09-06 5.33 5.34 5.13 5.15 20.7M
2024-09-05 5.36 5.39 5.28 5.33 19.8M
2024-09-04 5.35 5.47 5.27 5.34 24.5M
2024-09-03 5.27 5.41 5.26 5.39 25.8M
2024-09-02 5.29 5.44 5.23 5.37 39.0M
2024-08-30 5.24 5.38 5.15 5.30 53.8M
2024-08-29 4.88 5.59 4.80 5.25 70.8M
2024-08-28 4.57 4.72 4.53 4.69 18.5M
2024-08-27 4.78 4.79 4.56 4.58 20.2M
2024-08-26 4.78 4.83 4.72 4.83 14.5M
2024-08-23 4.92 4.93 4.76 4.78 25.0M
2024-08-22 5.07 5.15 4.98 5.00 26.6M
2024-08-21 5.06 5.13 4.96 4.99 24.2M
2024-08-20 5.32 5.43 5.09 5.11 30.9M
2024-08-19 5.29 5.46 5.17 5.40 36.8M
2024-08-16 5.54 5.55 5.30 5.33 46.1M
2024-08-15 5.81 5.81 5.47 5.62 47.8M
2024-08-14 5.66 5.88 5.60 5.70 64.9M
2024-08-13 5.55 5.79 5.36 5.68 65.2M
2024-08-12 5.62 6.16 5.50 5.57 91.1M
2024-08-09 5.43 5.57 5.30 5.32 51.0M
2024-08-08 5.56 5.73 5.40 5.42 87.1M
2024-08-07 5.11 5.90 5.08 5.90 102.7M
2024-08-06 4.75 4.92 4.74 4.92 20.0M
2024-08-05 5.01 5.03 4.71 4.72 22.7M
2024-08-02 5.05 5.10 4.94 4.95 19.6M
2024-08-01 5.04 5.13 5.03 5.06 20.4M
2024-07-31 4.91 5.07 4.84 5.06 24.6M
2024-07-30 4.89 4.95 4.81 4.91 19.6M
2024-07-29 4.91 4.98 4.82 4.89 22.2M
2024-07-26 4.78 4.87 4.74 4.85 16.8M
2024-07-25 4.70 4.83 4.63 4.77 18.7M
2024-07-24 4.81 4.86 4.72 4.73 17.7M
2024-07-23 4.94 5.06 4.79 4.81 19.5M
2024-07-22 4.90 4.99 4.85 4.93 19.6M
2024-07-19 4.85 4.92 4.78 4.90 16.8M
2024-07-18 4.80 4.90 4.71 4.88 22.5M
2024-07-17 5.00 5.01 4.82 4.83 23.5M
2024-07-16 5.08 5.11 4.95 5.01 23.6M
2024-07-15 5.26 5.26 5.06 5.08 29.4M
2024-07-12 5.41 5.55 5.31 5.33 30.8M
2024-07-11 5.42 5.47 5.29 5.46 31.2M
2024-07-10 5.41 5.49 5.33 5.38 25.3M
2024-07-09 5.34 5.52 5.19 5.49 35.4M
2024-07-08 5.45 5.47 5.28 5.35 27.4M
2024-07-05 5.61 5.65 5.32 5.49 36.5M
2024-07-04 5.78 5.92 5.63 5.64 31.2M
2024-07-03 6.08 6.10 5.82 5.84 37.8M
2024-07-02 6.09 6.26 5.91 6.17 48.3M
2024-07-01 6.07 6.44 6.04 6.17 63.2M
2024-06-28 5.73 6.25 5.72 6.16 74.1M
2024-06-27 5.70 5.89 5.57 5.85 46.9M
2024-06-26 5.68 5.84 5.56 5.78 37.4M
2024-06-25 5.82 5.94 5.62 5.72 42.4M
2024-06-24 5.81 6.14 5.74 6.00 47.1M
2024-06-21 5.99 6.05 5.87 5.92 34.3M
2024-06-20 6.24 6.31 5.93 5.93 55.8M
2024-06-19 6.60 6.62 6.18 6.26 80.8M
2024-06-18 6.92 6.95 6.61 6.69 64.0M
2024-06-17 6.68 7.17 6.38 6.80 81.4M
2024-06-14 7.10 7.80 7.00 7.00 123.5M
2024-06-13 6.69 7.30 6.69 7.23 109.5M
2024-06-12 6.82 7.08 6.69 6.74 73.8M
2024-06-11 7.00 7.12 6.79 6.92 67.9M
2024-06-07 6.85 7.30 6.82 7.12 82.5M
2024-06-06 6.80 7.50 6.70 7.06 109.9M
2024-06-05 7.16 7.45 6.95 6.96 102.5M
2024-06-04 6.66 7.99 6.36 7.53 144.4M
2024-06-03 6.54 6.98 6.47 6.84 96.8M
2024-05-31 6.50 7.05 6.21 6.74 118.3M
2024-05-30 7.43 7.64 6.61 6.67 121.7M
2024-05-29 7.40 7.97 7.01 7.46 147.8M
2024-05-28 6.80 8.18 6.80 8.07 189.9M
2024-05-27 7.29 7.54 6.74 6.87 166.6M
2024-05-24 5.76 6.64 5.69 6.64 82.2M
2024-05-23 5.93 5.96 5.50 5.53 53.2M
2024-05-22 5.97 6.15 5.86 6.05 59.3M
2024-05-21 5.69 6.18 5.63 6.10 80.9M
2024-05-20 5.69 5.94 5.56 5.75 56.6M
2024-05-17 5.52 5.88 5.50 5.77 56.0M
2024-05-16 5.33 5.82 5.32 5.69 60.7M
2024-05-15 5.88 6.08 5.43 5.53 71.4M
2024-05-14 5.75 6.10 5.59 5.87 76.6M
2024-05-13 6.00 6.45 5.85 6.20 125.9M
2024-05-10 4.95 5.93 4.95 5.93 78.3M
2024-05-09 4.85 5.00 4.84 4.94 27.5M
2024-05-08 4.59 5.25 4.57 4.86 37.2M
2024-05-07 4.63 4.63 4.54 4.61 6.7M
2024-05-06 4.60 4.64 4.54 4.64 9.1M
2024-04-30 4.51 4.55 4.45 4.51 6.0M
2024-04-29 4.34 4.53 4.34 4.52 7.9M
2024-04-26 4.28 4.36 4.21 4.35 7.3M
2024-04-25 4.23 4.30 4.20 4.28 4.3M
2024-04-24 4.11 4.23 4.10 4.23 5.7M
2024-04-23 4.01 4.14 4.01 4.08 5.5M
2024-04-22 4.08 4.15 3.98 4.04 6.0M
2024-04-19 4.18 4.20 4.08 4.12 5.8M
2024-04-18 4.17 4.21 4.09 4.18 7.3M
2024-04-17 3.85 4.15 3.83 4.15 9.3M
2024-04-16 4.19 4.25 3.80 3.82 12.7M
2024-04-15 4.46 4.51 4.17 4.23 10.2M
2024-04-12 4.57 4.59 4.47 4.48 5.6M
2024-04-11 4.47 4.59 4.40 4.55 6.7M
2024-04-10 4.63 4.64 4.45 4.51 7.9M
2024-04-09 4.56 4.64 4.55 4.62 6.5M
2024-04-08 4.70 4.70 4.55 4.58 6.5M
2024-04-03 4.74 4.75 4.63 4.71 7.0M
2024-04-02 4.70 4.74 4.66 4.72 8.7M
2024-04-01 4.56 4.67 4.53 4.67 9.5M
2024-03-29 4.47 4.54 4.46 4.53 6.3M
2024-03-28 4.41 4.52 4.39 4.46 4.9M
2024-03-27 4.52 4.55 4.36 4.38 5.4M
2024-03-26 4.50 4.56 4.43 4.51 6.0M
2024-03-25 4.60 4.64 4.49 4.50 8.1M
2024-03-22 4.72 4.73 4.59 4.62 7.7M
2024-03-21 4.72 4.75 4.64 4.72 5.7M
2024-03-20 4.69 4.74 4.67 4.72 6.9M
2024-03-19 4.68 4.71 4.64 4.67 7.3M
2024-03-18 4.64 4.68 4.62 4.68 7.8M
2024-03-15 4.56 4.61 4.53 4.61 7.5M
2024-03-14 4.62 4.64 4.51 4.57 7.0M
2024-03-13 4.63 4.66 4.58 4.61 8.1M
2024-03-12 4.66 4.71 4.57 4.62 10.5M
2024-03-11 4.51 4.67 4.50 4.66 13.0M
2024-03-08 4.51 4.57 4.44 4.49 9.0M
2024-03-07 4.67 4.67 4.49 4.51 13.9M
2024-03-06 4.41 4.72 4.36 4.65 24.2M
2024-03-05 4.35 4.84 4.28 4.54 23.8M
2024-03-04 4.43 4.47 4.31 4.35 8.1M
2024-03-01 4.35 4.43 4.29 4.43 8.3M
2024-02-29 4.15 4.32 4.15 4.32 8.9M
2024-02-28 4.53 4.62 4.15 4.19 17.4M
2024-02-27 4.38 4.48 4.36 4.48 8.5M
2024-02-26 4.29 4.46 4.29 4.39 10.9M
2024-02-23 4.15 4.31 4.14 4.29 9.5M
2024-02-22 4.00 4.13 4.00 4.13 7.6M
2024-02-21 3.91 4.13 3.85 4.01 9.4M
2024-02-20 3.90 3.94 3.81 3.91 6.3M
2024-02-19 3.83 4.00 3.82 3.90 11.4M
2024-02-08 3.41 3.76 3.38 3.76 13.2M
2024-02-07 3.64 3.68 3.34 3.43 13.9M
2024-02-06 3.51 3.72 3.21 3.63 15.0M
2024-02-05 4.04 4.04 3.46 3.57 15.5M
2024-02-02 4.32 4.40 3.94 4.09 10.4M
2024-02-01 4.48 4.48 4.27 4.33 8.1M
2024-01-31 4.70 4.73 4.45 4.48 7.4M
2024-01-30 4.82 4.91 4.70 4.73 5.3M
2024-01-29 5.05 5.08 4.82 4.86 7.7M
2024-01-26 4.99 5.14 4.96 5.05 7.0M
2024-01-25 4.83 5.01 4.74 5.00 7.6M
2024-01-24 4.81 4.87 4.62 4.82 8.5M
2024-01-23 4.90 4.92 4.68 4.81 9.2M
2024-01-22 5.25 5.29 4.84 4.90 10.6M
2024-01-19 5.43 5.44 5.25 5.27 5.8M
2024-01-18 5.46 5.52 5.25 5.40 7.6M
2024-01-17 5.62 5.64 5.51 5.53 4.1M
2024-01-16 5.64 5.66 5.54 5.63 4.8M
2024-01-15 5.66 5.66 5.59 5.61 4.5M
2024-01-12 5.61 5.72 5.61 5.65 6.6M
2024-01-11 5.50 5.63 5.50 5.61 5.3M
2024-01-10 5.53 5.61 5.46 5.53 4.9M
2024-01-09 5.50 5.60 5.50 5.52 4.3M
2024-01-08 5.59 5.60 5.50 5.51 4.3M
2024-01-05 5.64 5.68 5.53 5.58 4.9M
2024-01-04 5.67 5.67 5.60 5.64 3.7M
2024-01-03 5.66 5.68 5.61 5.65 5.0M
2024-01-02 5.60 5.68 5.59 5.66 5.6M