国中水务

600187
🏛️ 中国 →
2.81
最后更新: 2025-09-29
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 2.84 2.84 2.83 2.83 1,109.3K
09:35 2.83 2.84 2.82 2.82 1,334.6K
09:40 2.82 2.84 2.82 2.83 572.2K
09:45 2.83 2.84 2.82 2.83 570.6K
09:50 2.83 2.83 2.82 2.82 353.7K
09:55 2.82 2.83 2.82 2.82 325.7K
10:00 2.82 2.83 2.82 2.82 278.0K
10:05 2.83 2.83 2.82 2.83 483.5K
10:10 2.83 2.85 2.82 2.85 3,053.0K
10:15 2.85 2.85 2.84 2.84 325.2K
10:20 2.84 2.85 2.84 2.85 77.9K
10:25 2.85 2.85 2.84 2.85 156.7K
10:30 2.85 2.85 2.84 2.85 113.1K
10:35 2.85 2.85 2.84 2.84 40.8K
10:40 2.85 2.85 2.84 2.85 97.5K
10:45 2.85 2.86 2.84 2.86 849.2K
10:50 2.86 2.86 2.85 2.86 199.7K
10:55 2.86 2.86 2.85 2.86 213.2K
11:00 2.86 2.86 2.85 2.86 126.2K
11:05 2.86 2.86 2.85 2.86 66.7K
11:10 2.86 2.86 2.85 2.86 162.6K
11:15 2.86 2.86 2.85 2.86 99.8K
11:20 2.86 2.86 2.85 2.86 138.7K
11:25 2.86 2.87 2.85 2.87 972.3K
13:00 2.87 2.87 2.85 2.86 369.0K
13:05 2.86 2.86 2.85 2.86 26.9K
13:10 2.85 2.86 2.85 2.86 85.8K
13:15 2.86 2.86 2.85 2.86 82.0K
13:20 2.85 2.85 2.84 2.85 938.9K
13:25 2.85 2.85 2.84 2.85 37.0K
13:30 2.84 2.85 2.84 2.85 115.4K
13:35 2.84 2.85 2.84 2.84 77.2K
13:40 2.84 2.85 2.84 2.84 136.9K
13:45 2.85 2.85 2.84 2.85 135.3K
13:50 2.84 2.85 2.84 2.85 142.2K
13:55 2.85 2.85 2.84 2.85 71.4K
14:00 2.85 2.85 2.84 2.85 122.7K
14:05 2.85 2.85 2.84 2.85 176.9K
14:10 2.85 2.85 2.84 2.85 48.2K
14:15 2.84 2.85 2.84 2.84 254.4K
14:20 2.84 2.85 2.84 2.85 148.4K
14:25 2.85 2.85 2.84 2.84 313.8K
14:30 2.85 2.85 2.83 2.83 542.3K
14:35 2.83 2.84 2.83 2.83 193.9K
14:40 2.84 2.84 2.83 2.84 298.1K
14:45 2.84 2.84 2.83 2.84 610.2K
14:50 2.84 2.84 2.83 2.84 314.0K
14:55 2.83 2.84 2.83 2.84 183.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 2.83 2.84 2.79 2.81 21.1M
2025-09-26 2.84 2.87 2.82 2.84 17.5M
2025-09-25 2.89 2.90 2.84 2.85 21.6M
2025-09-24 2.87 2.90 2.86 2.90 19.3M
2025-09-23 2.92 2.93 2.83 2.87 33.8M
2025-09-22 2.95 2.95 2.92 2.93 17.7M
2025-09-19 2.97 2.97 2.93 2.95 23.4M
2025-09-18 3.02 3.05 2.95 2.97 42.2M
2025-09-17 3.05 3.06 3.01 3.03 30.2M
2025-09-16 3.01 3.07 3.00 3.06 48.9M
2025-09-15 3.00 3.05 2.98 3.02 36.4M
2025-09-12 2.94 3.07 2.94 3.01 65.4M
2025-09-11 2.94 2.95 2.92 2.95 20.4M
2025-09-10 2.94 2.96 2.93 2.95 18.2M
2025-09-09 2.96 2.99 2.94 2.95 27.1M
2025-09-08 2.95 2.97 2.94 2.97 22.2M
2025-09-05 2.96 2.96 2.91 2.96 25.0M
2025-09-04 2.95 2.97 2.93 2.96 23.9M
2025-09-03 2.97 2.98 2.94 2.95 23.1M
2025-09-02 2.99 3.01 2.96 2.97 29.8M
2025-09-01 2.98 3.00 2.96 2.99 26.2M
2025-08-29 2.98 3.01 2.96 2.98 20.4M
2025-08-28 3.00 3.02 2.96 2.99 34.3M
2025-08-27 3.05 3.08 3.00 3.01 47.0M
2025-08-26 3.06 3.08 3.04 3.06 35.9M
2025-08-25 3.08 3.08 3.04 3.06 37.0M
2025-08-22 3.06 3.06 3.02 3.05 31.8M
2025-08-21 3.10 3.11 3.05 3.06 52.1M
2025-08-20 2.98 3.14 2.97 3.11 101.6M
2025-08-19 2.97 3.00 2.96 2.99 30.7M
2025-08-18 2.97 3.02 2.95 2.98 37.7M
2025-08-15 2.95 2.98 2.94 2.97 30.2M
2025-08-14 3.02 3.02 2.94 2.96 53.7M
2025-08-13 3.04 3.04 3.01 3.02 30.1M
2025-08-12 3.03 3.05 3.02 3.04 27.7M
2025-08-11 3.00 3.05 2.99 3.03 32.4M
2025-08-08 3.04 3.06 3.03 3.04 25.2M
2025-08-07 3.06 3.08 3.04 3.05 27.5M
2025-08-06 3.06 3.08 3.03 3.07 26.5M
2025-08-05 3.05 3.08 3.03 3.06 23.2M
2025-08-04 3.05 3.05 3.01 3.04 19.6M
2025-08-01 3.04 3.07 3.04 3.05 18.9M
2025-07-31 3.11 3.11 3.05 3.06 33.8M
2025-07-30 3.13 3.14 3.10 3.11 24.8M
2025-07-29 3.13 3.14 3.10 3.12 25.5M
2025-07-28 3.13 3.15 3.11 3.14 23.4M
2025-07-25 3.18 3.19 3.13 3.14 38.3M
2025-07-24 3.15 3.18 3.14 3.18 38.8M
2025-07-23 3.16 3.19 3.15 3.15 37.9M
2025-07-22 3.17 3.17 3.13 3.16 30.3M
2025-07-21 3.12 3.18 3.12 3.18 37.6M
2025-07-18 3.12 3.14 3.11 3.13 20.9M
2025-07-17 3.12 3.14 3.12 3.13 25.2M
2025-07-16 3.12 3.15 3.10 3.14 25.9M
2025-07-15 3.19 3.20 3.10 3.12 70.9M
2025-07-14 3.27 3.28 3.21 3.23 48.0M
2025-07-11 3.30 3.30 3.24 3.28 40.2M
2025-07-10 3.28 3.31 3.24 3.29 54.8M
2025-07-09 3.26 3.35 3.25 3.28 60.9M
2025-07-08 3.23 3.27 3.21 3.26 42.9M
2025-07-07 3.20 3.25 3.18 3.23 28.0M
2025-07-04 3.23 3.24 3.20 3.20 31.3M
2025-07-03 3.24 3.31 3.22 3.23 33.9M
2025-07-02 3.26 3.27 3.21 3.24 29.8M
2025-07-01 3.25 3.28 3.24 3.26 35.4M
2025-06-30 3.26 3.28 3.22 3.25 40.6M
2025-06-27 3.28 3.31 3.23 3.25 48.2M
2025-06-26 3.22 3.32 3.21 3.26 64.6M
2025-06-25 3.24 3.26 3.19 3.23 52.5M
2025-06-24 3.23 3.27 3.21 3.25 53.5M
2025-06-23 3.27 3.27 3.16 3.25 48.8M
2025-06-20 3.17 3.33 3.14 3.28 89.0M
2025-06-19 3.14 3.20 3.12 3.16 53.1M
2025-06-18 3.14 3.15 3.09 3.11 29.6M
2025-06-17 3.15 3.17 3.13 3.15 23.6M
2025-06-16 3.14 3.16 3.10 3.15 24.1M
2025-06-13 3.20 3.21 3.13 3.14 44.4M
2025-06-12 3.25 3.26 3.20 3.21 35.3M
2025-06-11 3.24 3.28 3.22 3.26 39.5M
2025-06-10 3.27 3.29 3.18 3.24 51.2M
2025-06-09 3.26 3.30 3.23 3.28 45.7M
2025-06-06 3.29 3.33 3.26 3.28 36.2M
2025-06-05 3.33 3.34 3.25 3.29 52.5M
2025-06-04 3.32 3.34 3.29 3.33 48.0M
2025-06-03 3.28 3.34 3.25 3.34 52.9M
2025-05-30 3.47 3.49 3.30 3.31 75.3M
2025-05-29 3.40 3.46 3.36 3.43 80.8M
2025-05-28 3.39 3.44 3.36 3.42 107.4M
2025-05-27 3.26 3.59 3.26 3.49 197.8M
2025-05-26 3.22 3.28 3.18 3.26 49.1M
2025-05-23 3.26 3.30 3.20 3.21 57.4M
2025-05-22 3.36 3.40 3.27 3.27 84.7M
2025-05-21 3.36 3.51 3.36 3.40 121.5M
2025-05-20 3.33 3.40 3.29 3.36 120.7M
2025-05-19 3.19 3.43 3.18 3.30 188.4M
2025-05-16 3.14 3.16 3.11 3.12 36.3M
2025-05-15 3.18 3.19 3.13 3.14 47.4M
2025-05-14 3.19 3.22 3.15 3.20 51.3M
2025-05-13 3.21 3.26 3.19 3.20 70.1M
2025-05-12 3.19 3.21 3.15 3.19 52.9M
2025-05-09 3.22 3.25 3.15 3.17 53.1M
2025-05-08 3.19 3.23 3.17 3.20 63.2M
2025-05-07 3.25 3.28 3.16 3.20 84.4M
2025-05-06 3.05 3.24 3.05 3.22 118.4M
2025-04-30 3.02 3.15 3.00 3.07 111.0M
2025-04-29 2.96 3.02 2.92 2.94 84.1M
2025-04-28 2.98 3.10 2.91 2.98 137.6M
2025-04-25 3.09 3.25 3.09 3.10 284.3M
2025-04-24 3.43 3.43 3.43 3.43 8.5M
2025-04-23 3.81 3.81 3.81 3.81 14.4M
2025-04-22 3.96 4.40 3.96 4.23 180.5M
2025-04-21 4.01 4.29 3.93 4.05 192.7M
2025-04-18 3.61 3.98 3.61 3.98 154.2M
2025-04-17 3.59 3.68 3.56 3.62 52.2M
2025-04-16 3.50 3.66 3.50 3.62 70.4M
2025-04-15 3.55 3.59 3.51 3.55 41.2M
2025-04-14 3.50 3.58 3.47 3.55 57.5M
2025-04-11 3.45 3.68 3.39 3.52 97.8M
2025-04-10 3.14 3.45 3.14 3.45 68.7M
2025-04-09 2.99 3.15 2.82 3.14 51.3M
2025-04-08 3.05 3.16 2.96 3.06 42.7M
2025-04-07 3.25 3.25 3.10 3.10 39.6M
2025-04-03 3.38 3.45 3.36 3.44 24.6M
2025-04-02 3.41 3.43 3.36 3.41 27.2M
2025-04-01 3.49 3.54 3.42 3.45 33.5M
2025-03-31 3.56 3.56 3.39 3.41 47.1M
2025-03-28 3.44 3.64 3.42 3.57 76.6M
2025-03-27 3.31 3.52 3.31 3.43 36.9M
2025-03-26 3.31 3.39 3.30 3.36 24.8M
2025-03-25 3.45 3.46 3.35 3.36 34.7M
2025-03-24 3.57 3.62 3.40 3.45 57.5M
2025-03-21 3.57 3.72 3.51 3.61 69.2M
2025-03-20 3.61 3.65 3.56 3.57 60.1M
2025-03-19 3.54 3.80 3.54 3.65 124.5M
2025-03-18 3.55 3.56 3.51 3.53 30.0M
2025-03-17 3.53 3.63 3.52 3.56 42.2M
2025-03-14 3.47 3.55 3.45 3.54 40.9M
2025-03-13 3.60 3.60 3.45 3.48 45.3M
2025-03-12 3.59 3.64 3.56 3.57 45.8M
2025-03-11 3.56 3.61 3.53 3.57 48.6M
2025-03-10 3.47 3.77 3.47 3.63 80.3M
2025-03-07 3.56 3.57 3.48 3.51 46.8M
2025-03-06 3.52 3.63 3.51 3.59 63.8M
2025-03-05 3.57 3.57 3.46 3.51 46.6M
2025-03-04 3.50 3.57 3.46 3.55 44.2M
2025-03-03 3.59 3.62 3.46 3.50 63.4M
2025-02-28 3.62 3.67 3.56 3.59 69.3M
2025-02-27 3.70 3.73 3.59 3.63 77.4M
2025-02-26 3.79 3.79 3.66 3.74 93.6M
2025-02-25 3.76 3.90 3.72 3.73 124.5M
2025-02-24 3.62 4.08 3.62 3.84 215.5M
2025-02-21 3.44 3.75 3.42 3.75 200.4M
2025-02-20 3.49 3.51 3.39 3.41 116.7M
2025-02-19 3.22 3.54 3.21 3.54 181.8M
2025-02-18 3.34 3.40 3.20 3.22 86.3M
2025-02-17 3.25 3.34 3.23 3.30 55.7M
2025-02-14 3.38 3.41 3.26 3.28 83.3M
2025-02-13 3.57 3.57 3.37 3.38 179.1M
2025-02-12 3.25 3.43 3.25 3.43 53.6M
2025-02-11 3.20 3.21 3.10 3.12 43.2M
2025-02-10 3.09 3.20 3.09 3.20 53.9M
2025-02-07 3.03 3.12 3.01 3.08 54.2M
2025-02-06 2.94 3.05 2.90 3.03 55.0M
2025-02-05 2.88 2.97 2.88 2.94 57.3M
2025-01-27 2.93 3.01 2.84 2.84 56.5M
2025-01-24 2.84 2.92 2.80 2.88 57.3M
2025-01-23 2.93 3.08 2.88 2.88 88.9M
2025-01-22 3.08 3.09 3.02 3.03 34.1M
2025-01-21 3.16 3.19 3.06 3.08 37.9M
2025-01-20 3.20 3.21 3.11 3.15 34.8M
2025-01-17 3.17 3.19 3.14 3.16 28.1M
2025-01-16 3.16 3.28 3.16 3.21 38.0M
2025-01-15 3.20 3.21 3.10 3.16 37.5M
2025-01-14 3.06 3.20 3.05 3.20 51.3M
2025-01-13 2.99 3.06 2.93 3.03 32.4M
2025-01-10 3.16 3.18 3.02 3.03 31.9M
2025-01-09 3.12 3.19 3.11 3.16 34.1M
2025-01-08 3.16 3.17 3.04 3.15 45.4M
2025-01-07 3.08 3.17 3.05 3.17 44.2M
2025-01-06 3.08 3.11 2.94 3.07 46.8M
2025-01-03 3.34 3.36 3.10 3.12 60.6M
2025-01-02 3.36 3.44 3.29 3.32 44.4M