梦百合

603313
🏛️ 中国 →
8.75
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 8.60 8.97 8.60 8.86 13,884.9K
09:35 8.85 8.90 8.71 8.87 4,539.9K
09:40 8.87 8.87 8.71 8.81 1,496.3K
09:45 8.81 8.97 8.81 8.97 5,695.8K
09:50 8.97 8.97 8.86 8.95 3,428.8K
09:55 8.94 8.95 8.87 8.88 921.5K
10:00 8.88 8.89 8.77 8.77 1,072.5K
10:05 8.77 8.80 8.75 8.78 576.4K
10:10 8.78 8.78 8.70 8.75 675.8K
10:15 8.75 8.75 8.71 8.73 424.7K
10:20 8.73 8.74 8.70 8.74 340.3K
10:25 8.75 8.75 8.70 8.70 389.9K
10:30 8.70 8.72 8.68 8.72 509.9K
10:35 8.72 8.74 8.71 8.74 127.8K
10:40 8.73 8.73 8.69 8.70 334.7K
10:45 8.71 8.75 8.70 8.75 177.4K
10:50 8.75 8.76 8.73 8.73 160.5K
10:55 8.73 8.75 8.73 8.73 112.0K
11:00 8.73 8.74 8.72 8.74 111.3K
11:05 8.73 8.74 8.72 8.74 144.0K
11:10 8.74 8.76 8.73 8.75 139.3K
11:15 8.74 8.75 8.73 8.74 134.0K
11:20 8.74 8.78 8.74 8.78 226.6K
11:25 8.77 8.79 8.75 8.77 300.8K
13:00 8.76 8.89 8.75 8.80 867.6K
13:05 8.80 8.85 8.77 8.84 372.4K
13:10 8.85 8.86 8.82 8.82 197.3K
13:15 8.82 8.82 8.75 8.75 273.0K
13:20 8.75 8.76 8.74 8.74 140.7K
13:25 8.75 8.75 8.71 8.71 346.0K
13:30 8.72 8.76 8.71 8.76 240.5K
13:35 8.77 8.79 8.74 8.78 264.8K
13:40 8.77 8.77 8.75 8.76 146.8K
13:45 8.76 8.79 8.76 8.78 194.7K
13:50 8.79 8.79 8.76 8.77 235.1K
13:55 8.76 8.77 8.75 8.76 287.7K
14:00 8.76 8.81 8.75 8.80 433.1K
14:05 8.79 8.83 8.78 8.82 389.9K
14:10 8.82 8.82 8.78 8.78 298.6K
14:15 8.78 8.79 8.75 8.75 229.8K
14:20 8.75 8.76 8.73 8.74 115.9K
14:25 8.73 8.74 8.71 8.73 260.0K
14:30 8.74 8.74 8.70 8.72 454.5K
14:35 8.72 8.76 8.71 8.74 516.9K
14:40 8.74 8.78 8.73 8.76 326.7K
14:45 8.76 8.79 8.75 8.76 493.0K
14:50 8.76 8.77 8.73 8.73 844.5K
14:55 8.75 8.77 8.74 8.75 331.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.58 8.97 8.58 8.75 44.3M
2025-09-25 8.21 8.37 8.11 8.15 7.0M
2025-09-24 8.11 8.25 8.10 8.21 6.2M
2025-09-23 8.32 8.32 8.06 8.19 10.3M
2025-09-22 8.55 8.80 8.19 8.31 17.7M
2025-09-19 8.63 8.73 8.46 8.60 12.0M
2025-09-18 8.95 9.04 8.50 8.56 21.7M
2025-09-17 8.99 9.27 8.76 8.95 24.8M
2025-09-16 8.59 8.64 8.45 8.62 8.0M
2025-09-15 8.61 8.71 8.51 8.62 7.3M
2025-09-12 8.88 8.89 8.62 8.63 7.4M
2025-09-11 8.92 8.92 8.73 8.84 7.6M
2025-09-10 8.93 8.93 8.82 8.86 4.6M
2025-09-09 8.93 9.03 8.85 8.91 6.5M
2025-09-08 8.73 8.98 8.71 8.89 8.2M
2025-09-05 8.60 8.66 8.43 8.66 6.9M
2025-09-04 8.47 8.70 8.41 8.57 9.6M
2025-09-03 8.57 8.62 8.42 8.45 6.3M
2025-09-02 8.69 8.73 8.44 8.56 7.8M
2025-09-01 8.61 8.76 8.50 8.72 8.9M
2025-08-29 8.68 8.72 8.58 8.63 7.6M
2025-08-28 8.73 8.90 8.43 8.67 10.1M
2025-08-27 9.12 9.18 8.76 8.76 12.7M
2025-08-26 8.94 9.22 8.86 9.11 14.9M
2025-08-25 8.95 9.12 8.84 8.94 14.4M
2025-08-22 8.92 8.92 8.75 8.85 10.3M
2025-08-21 8.86 8.95 8.79 8.92 10.5M
2025-08-20 8.61 8.94 8.55 8.89 14.6M
2025-08-19 8.42 8.68 8.39 8.64 15.3M
2025-08-18 8.42 8.44 8.29 8.43 14.5M
2025-08-15 8.36 8.44 8.34 8.39 5.4M
2025-08-14 8.39 8.46 8.35 8.37 5.9M
2025-08-13 8.40 8.46 8.30 8.39 7.4M
2025-08-12 8.37 8.42 8.35 8.36 5.8M
2025-08-11 8.42 8.44 8.34 8.41 6.6M
2025-08-08 8.42 8.47 8.34 8.41 6.4M
2025-08-07 8.53 8.55 8.42 8.42 5.6M
2025-08-06 8.52 8.54 8.44 8.54 5.9M
2025-08-05 8.56 8.69 8.50 8.53 5.4M
2025-08-04 8.46 8.57 8.37 8.54 6.3M
2025-08-01 8.45 8.54 8.43 8.50 7.9M
2025-07-31 8.49 8.54 8.30 8.48 11.2M
2025-07-30 8.45 8.57 8.41 8.54 8.4M
2025-07-29 8.70 8.70 8.38 8.47 11.4M
2025-07-28 8.67 8.80 8.65 8.70 7.3M
2025-07-25 8.56 8.86 8.50 8.66 10.8M
2025-07-24 8.50 8.58 8.46 8.55 7.1M
2025-07-23 8.65 8.73 8.49 8.50 9.2M
2025-07-22 8.71 8.73 8.46 8.57 10.7M
2025-07-21 8.56 8.81 8.56 8.68 7.9M
2025-07-18 8.73 8.78 8.57 8.63 7.2M
2025-07-17 8.67 8.72 8.56 8.68 11.2M
2025-07-16 8.94 9.06 8.67 8.69 17.3M
2025-07-15 9.19 9.19 8.41 8.95 32.1M
2025-07-14 9.03 9.30 8.92 9.26 10.7M
2025-07-11 9.06 9.14 9.02 9.05 7.1M
2025-07-10 9.12 9.16 9.00 9.08 7.8M
2025-07-09 9.15 9.24 9.05 9.11 9.8M
2025-07-08 9.25 9.30 9.12 9.20 11.1M
2025-07-07 8.80 9.34 8.79 9.17 17.9M
2025-07-04 9.03 9.06 8.79 8.80 11.2M
2025-07-03 8.75 9.14 8.69 9.05 17.4M
2025-07-02 8.69 8.72 8.58 8.69 7.5M
2025-07-01 8.50 8.77 8.46 8.70 10.7M
2025-06-30 8.34 8.52 8.34 8.50 7.5M
2025-06-27 8.32 8.51 8.25 8.40 8.0M
2025-06-26 8.41 8.50 8.31 8.34 8.3M
2025-06-25 8.38 8.48 8.26 8.40 8.7M
2025-06-24 8.26 8.47 8.24 8.41 9.0M
2025-06-23 8.05 8.28 8.02 8.25 7.0M
2025-06-20 8.19 8.32 8.14 8.17 7.1M
2025-06-19 8.25 8.44 8.13 8.19 9.1M
2025-06-18 8.40 8.44 8.22 8.29 11.5M
2025-06-17 8.35 8.49 8.29 8.44 10.6M
2025-06-16 8.29 8.39 8.22 8.38 10.6M
2025-06-13 8.64 8.70 8.30 8.32 19.4M
2025-06-12 8.61 8.96 8.52 8.76 21.2M
2025-06-11 8.65 8.78 8.53 8.57 14.3M
2025-06-10 8.85 9.01 8.54 8.62 30.1M
2025-06-09 8.32 9.20 8.28 8.95 44.0M
2025-06-06 8.29 8.40 8.14 8.36 12.3M
2025-06-05 8.28 8.40 8.22 8.30 12.5M
2025-06-04 8.19 8.45 8.17 8.26 14.9M
2025-06-03 7.93 8.23 7.93 8.19 11.3M
2025-05-30 8.19 8.24 8.04 8.04 10.2M
2025-05-29 8.41 8.44 8.15 8.19 21.1M
2025-05-28 8.16 8.63 8.16 8.46 27.2M
2025-05-27 7.96 8.20 7.92 8.19 14.4M
2025-05-26 7.91 8.04 7.88 7.99 10.5M
2025-05-23 8.04 8.09 7.90 7.92 10.7M
2025-05-22 8.13 8.23 8.02 8.02 13.4M
2025-05-21 8.18 8.37 7.95 8.22 21.3M
2025-05-20 8.30 8.38 8.13 8.18 13.0M
2025-05-19 8.04 8.28 7.91 8.22 20.2M
2025-05-16 7.96 8.08 7.90 8.03 15.4M
2025-05-15 7.95 8.06 7.90 7.99 12.6M
2025-05-14 8.03 8.05 7.87 7.95 15.2M
2025-05-13 8.10 8.13 7.90 8.00 19.4M
2025-05-12 7.85 8.42 7.85 8.00 31.0M
2025-05-09 7.97 8.02 7.78 7.81 19.9M
2025-05-08 7.88 8.14 7.88 7.93 24.6M
2025-05-07 7.86 7.94 7.74 7.84 25.7M
2025-05-06 7.92 8.10 7.80 7.86 32.8M
2025-04-30 7.67 8.15 7.57 7.80 46.5M
2025-04-29 7.21 7.67 7.11 7.67 35.9M
2025-04-28 6.73 7.10 6.72 6.97 23.4M
2025-04-25 6.70 6.80 6.66 6.71 9.0M
2025-04-24 6.71 6.82 6.66 6.74 12.7M
2025-04-23 6.95 7.07 6.69 6.71 24.1M
2025-04-22 7.00 7.09 6.88 6.98 12.2M
2025-04-21 6.87 7.06 6.85 7.06 11.1M
2025-04-18 7.14 7.26 6.92 6.97 19.5M
2025-04-17 7.24 7.43 7.05 7.26 20.5M
2025-04-16 7.35 7.55 7.15 7.25 21.6M
2025-04-15 7.75 7.75 7.33 7.34 40.3M
2025-04-14 7.48 8.18 7.39 7.85 63.3M
2025-04-11 7.08 7.83 6.96 7.63 71.5M
2025-04-10 6.80 7.50 6.80 7.12 43.6M
2025-04-09 7.40 7.40 6.88 7.10 51.6M
2025-04-08 6.61 7.47 6.58 7.47 58.6M
2025-04-07 6.99 7.51 6.57 6.79 62.7M
2025-04-03 6.30 6.83 6.30 6.83 30.3M
2025-04-02 6.20 6.29 6.14 6.21 5.1M
2025-04-01 6.11 6.24 6.11 6.20 5.2M
2025-03-31 6.17 6.18 6.07 6.09 4.7M
2025-03-28 6.25 6.28 6.17 6.19 4.4M
2025-03-27 6.27 6.35 6.15 6.26 5.1M
2025-03-26 6.21 6.33 6.16 6.29 6.0M
2025-03-25 6.11 6.24 6.11 6.19 6.5M
2025-03-24 6.38 6.45 6.16 6.23 9.2M
2025-03-21 6.44 6.45 6.33 6.36 4.8M
2025-03-20 6.48 6.52 6.40 6.42 4.9M
2025-03-19 6.46 6.62 6.42 6.52 7.0M
2025-03-18 6.52 6.52 6.41 6.49 5.8M
2025-03-17 6.49 6.51 6.41 6.48 6.4M
2025-03-14 6.25 6.43 6.21 6.43 10.8M
2025-03-13 6.30 6.56 6.21 6.25 12.2M
2025-03-12 6.35 6.37 6.24 6.27 6.8M
2025-03-11 6.21 6.34 6.15 6.32 5.3M
2025-03-10 6.18 6.45 6.18 6.27 7.4M
2025-03-07 6.25 6.28 6.19 6.21 4.3M
2025-03-06 6.21 6.27 6.15 6.26 6.7M
2025-03-05 6.23 6.23 6.10 6.18 5.4M
2025-03-04 6.24 6.30 6.19 6.21 8.2M
2025-03-03 6.31 6.36 6.22 6.30 4.7M
2025-02-28 6.48 6.52 6.28 6.28 8.9M
2025-02-27 6.44 6.53 6.38 6.52 6.9M
2025-02-26 6.45 6.56 6.42 6.45 8.4M
2025-02-25 6.56 6.58 6.43 6.45 6.0M
2025-02-24 6.56 6.70 6.52 6.60 6.0M
2025-02-21 6.67 6.74 6.56 6.59 8.3M
2025-02-20 6.46 6.75 6.36 6.72 13.6M
2025-02-19 6.44 6.56 6.37 6.45 6.1M
2025-02-18 6.63 6.70 6.44 6.45 7.4M
2025-02-17 6.60 6.68 6.55 6.67 6.1M
2025-02-14 6.65 6.66 6.53 6.60 6.9M
2025-02-13 6.63 6.76 6.59 6.63 7.6M
2025-02-12 6.62 6.65 6.51 6.63 6.2M
2025-02-11 6.73 6.78 6.60 6.63 6.0M
2025-02-10 6.69 6.73 6.60 6.71 6.8M
2025-02-07 6.69 6.75 6.60 6.70 7.3M
2025-02-06 6.57 6.71 6.55 6.70 5.6M
2025-02-05 6.66 6.68 6.49 6.55 4.4M
2025-01-27 6.80 6.84 6.65 6.66 6.4M
2025-01-24 6.60 6.86 6.56 6.85 7.5M
2025-01-23 6.66 6.74 6.59 6.60 3.7M
2025-01-22 6.73 6.73 6.58 6.63 4.3M
2025-01-21 6.74 6.79 6.65 6.74 3.9M
2025-01-20 6.60 6.71 6.51 6.69 3.9M
2025-01-17 6.63 6.68 6.55 6.61 3.5M
2025-01-16 6.52 6.78 6.50 6.62 7.6M
2025-01-15 6.51 6.58 6.46 6.48 4.6M
2025-01-14 6.41 6.56 6.41 6.55 6.3M
2025-01-13 6.30 6.40 6.17 6.40 2.9M
2025-01-10 6.60 6.60 6.31 6.32 5.2M
2025-01-09 6.50 6.58 6.41 6.55 4.1M
2025-01-08 6.57 6.66 6.41 6.55 7.6M
2025-01-07 6.50 6.65 6.46 6.57 6.3M
2025-01-06 6.61 6.66 6.31 6.51 8.7M
2025-01-03 6.91 7.05 6.64 6.68 8.0M
2025-01-02 6.75 7.12 6.75 6.93 10.2M