中海达

300177
🏛️ 中国 →
9.66
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 9.87 9.87 9.80 9.84 1,608.6K
09:35 9.83 9.86 9.82 9.84 768.2K
09:40 9.85 9.86 9.83 9.84 468.3K
09:45 9.84 9.84 9.81 9.82 769.1K
09:50 9.81 9.81 9.72 9.73 1,886.3K
09:55 9.73 9.75 9.71 9.75 1,154.5K
10:00 9.75 9.75 9.73 9.74 494.9K
10:05 9.72 9.76 9.71 9.76 768.5K
10:10 9.76 9.78 9.76 9.77 452.2K
10:15 9.78 9.82 9.78 9.79 480.4K
10:20 9.79 9.83 9.78 9.82 416.7K
10:25 9.83 9.84 9.82 9.82 462.6K
10:30 9.81 9.83 9.80 9.81 321.6K
10:35 9.81 9.81 9.79 9.81 202.1K
10:40 9.81 9.81 9.79 9.80 211.9K
10:45 9.81 9.83 9.80 9.82 378.3K
10:50 9.83 9.84 9.82 9.83 147.5K
10:55 9.83 9.83 9.82 9.83 122.6K
11:00 9.83 9.85 9.83 9.85 183.2K
11:05 9.85 9.85 9.83 9.84 249.5K
11:10 9.83 9.84 9.82 9.83 201.4K
11:15 9.82 9.84 9.82 9.82 105.4K
11:20 9.82 9.83 9.81 9.82 56.6K
11:25 9.81 9.82 9.81 9.82 86.5K
13:00 9.82 9.82 9.81 9.81 195.2K
13:05 9.82 9.82 9.79 9.79 202.5K
13:10 9.79 9.80 9.79 9.80 160.5K
13:15 9.80 9.80 9.76 9.76 282.6K
13:20 9.76 9.78 9.76 9.78 131.4K
13:25 9.77 9.78 9.74 9.74 434.9K
13:30 9.74 9.75 9.74 9.75 184.6K
13:35 9.75 9.76 9.73 9.74 253.6K
13:40 9.73 9.75 9.73 9.75 174.1K
13:45 9.74 9.75 9.73 9.75 215.7K
13:50 9.76 9.77 9.74 9.75 215.6K
13:55 9.75 9.75 9.71 9.71 512.8K
14:00 9.72 9.73 9.71 9.73 201.5K
14:05 9.73 9.74 9.72 9.74 112.1K
14:10 9.74 9.74 9.72 9.72 215.2K
14:15 9.73 9.73 9.71 9.73 239.9K
14:20 9.73 9.74 9.72 9.73 185.6K
14:25 9.73 9.74 9.71 9.72 373.7K
14:30 9.73 9.75 9.71 9.71 374.3K
14:35 9.71 9.72 9.70 9.70 676.7K
14:40 9.71 9.72 9.70 9.71 423.1K
14:45 9.72 9.72 9.71 9.71 345.8K
14:50 9.72 9.72 9.70 9.70 1,096.2K
14:55 9.71 9.71 9.68 9.68 413.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 9.66 9.72 9.46 9.66 15.6M
2025-09-26 9.88 9.88 9.68 9.68 19.9M
2025-09-25 10.04 10.08 9.91 9.95 18.0M
2025-09-24 9.90 10.06 9.81 10.06 16.4M
2025-09-23 10.21 10.21 9.81 9.96 25.9M
2025-09-22 10.40 10.48 10.10 10.27 29.5M
2025-09-19 10.21 10.77 10.19 10.49 42.3M
2025-09-18 10.53 11.00 10.30 10.38 64.9M
2025-09-17 10.12 10.26 10.11 10.18 19.4M
2025-09-16 10.10 10.22 10.01 10.22 19.5M
2025-09-15 10.15 10.33 10.04 10.08 17.9M
2025-09-12 10.20 10.28 10.10 10.11 18.5M
2025-09-11 10.03 10.20 9.92 10.20 18.6M
2025-09-10 10.06 10.21 10.02 10.03 16.0M
2025-09-09 10.26 10.33 10.06 10.07 21.6M
2025-09-08 10.14 10.42 10.02 10.34 29.5M
2025-09-05 9.94 10.13 9.85 10.13 20.3M
2025-09-04 10.18 10.32 9.80 9.93 30.7M
2025-09-03 10.85 10.85 10.03 10.11 41.8M
2025-09-02 11.24 11.25 10.60 10.80 47.5M
2025-09-01 11.38 11.48 11.17 11.21 31.1M
2025-08-29 11.55 11.70 11.31 11.37 39.1M
2025-08-28 11.55 11.80 11.16 11.55 55.1M
2025-08-27 11.71 11.88 11.37 11.39 58.1M
2025-08-26 11.84 12.04 11.50 11.88 79.1M
2025-08-25 11.47 11.75 11.43 11.73 57.9M
2025-08-22 11.20 11.61 11.16 11.47 47.4M
2025-08-21 11.39 11.43 11.12 11.22 30.7M
2025-08-20 11.26 11.40 11.15 11.39 39.1M
2025-08-19 11.28 11.35 11.17 11.25 29.9M
2025-08-18 11.16 11.39 11.15 11.31 45.0M
2025-08-15 10.90 11.10 10.88 11.07 24.5M
2025-08-14 11.16 11.24 10.87 10.90 34.5M
2025-08-13 11.18 11.29 11.11 11.19 37.9M
2025-08-12 11.51 11.60 11.18 11.20 56.3M
2025-08-11 11.23 11.35 11.17 11.25 26.2M
2025-08-08 11.20 11.35 11.12 11.15 26.8M
2025-08-07 11.23 11.32 11.15 11.25 26.8M
2025-08-06 11.12 11.41 11.08 11.27 38.6M
2025-08-05 10.97 11.22 10.97 11.16 35.5M
2025-08-04 10.66 11.00 10.64 10.99 28.4M
2025-08-01 10.72 10.91 10.63 10.74 20.1M
2025-07-31 10.90 11.04 10.66 10.70 28.3M
2025-07-30 10.87 11.22 10.84 11.00 30.6M
2025-07-29 10.87 10.97 10.84 10.92 18.0M
2025-07-28 10.99 10.99 10.83 10.91 20.2M
2025-07-25 11.11 11.14 10.85 10.90 32.6M
2025-07-24 11.00 11.26 10.93 11.16 41.5M
2025-07-23 10.95 11.20 10.83 11.14 55.4M
2025-07-22 10.88 11.08 10.75 10.86 41.2M
2025-07-21 10.66 10.80 10.59 10.79 22.5M
2025-07-18 10.69 10.74 10.54 10.59 18.0M
2025-07-17 10.51 10.70 10.48 10.70 17.2M
2025-07-16 10.54 10.66 10.46 10.54 14.8M
2025-07-15 10.60 10.66 10.38 10.51 24.4M
2025-07-14 10.83 10.84 10.61 10.66 17.1M
2025-07-11 10.76 10.85 10.60 10.78 21.5M
2025-07-10 10.64 10.74 10.60 10.69 18.4M
2025-07-09 10.92 10.98 10.64 10.66 27.2M
2025-07-08 10.73 10.94 10.71 10.91 22.6M
2025-07-07 10.81 10.93 10.71 10.78 19.3M
2025-07-04 11.00 11.04 10.76 10.80 34.2M
2025-07-03 10.98 11.43 10.97 11.10 43.5M
2025-07-02 11.65 11.76 11.13 11.18 77.5M
2025-07-01 11.40 11.41 11.20 11.22 36.6M
2025-06-30 11.17 11.47 11.11 11.46 47.8M
2025-06-27 11.16 11.35 11.07 11.09 41.7M
2025-06-26 11.21 11.53 11.14 11.23 70.8M
2025-06-25 11.02 11.26 10.88 11.20 64.1M
2025-06-24 11.00 11.44 10.84 11.11 88.0M
2025-06-23 10.17 10.54 10.17 10.54 28.7M
2025-06-20 10.60 10.70 10.32 10.36 33.5M
2025-06-19 10.90 11.06 10.62 10.70 49.9M
2025-06-18 10.64 11.20 10.58 11.11 70.5M
2025-06-17 10.53 10.78 10.45 10.71 40.8M
2025-06-16 10.24 10.70 10.19 10.60 43.0M
2025-06-13 10.26 10.49 10.06 10.37 41.4M
2025-06-12 10.22 10.47 10.20 10.31 24.3M
2025-06-11 10.13 10.50 10.13 10.36 34.7M
2025-06-10 10.45 10.45 10.01 10.17 33.8M
2025-06-09 10.24 10.39 10.23 10.32 22.2M
2025-06-06 10.37 10.44 10.15 10.23 27.9M
2025-06-05 10.41 10.55 10.29 10.37 30.3M
2025-06-04 10.55 10.66 10.37 10.41 38.9M
2025-06-03 10.66 10.86 10.58 10.68 38.8M
2025-05-30 10.98 10.98 10.57 10.66 54.8M
2025-05-29 10.04 11.70 10.04 11.02 101.0M
2025-05-28 10.10 10.60 10.02 10.03 32.0M
2025-05-27 10.05 10.10 9.85 9.96 20.6M
2025-05-26 9.84 10.15 9.77 10.07 23.8M
2025-05-23 10.00 10.35 9.90 9.90 28.3M
2025-05-22 10.26 10.41 10.00 10.06 29.2M
2025-05-21 10.33 10.62 10.30 10.41 51.3M
2025-05-20 10.09 10.15 9.96 10.12 15.1M
2025-05-19 10.10 10.15 9.91 10.09 14.1M
2025-05-16 9.96 10.19 9.90 10.00 15.7M
2025-05-15 10.25 10.33 10.00 10.01 22.2M
2025-05-14 10.22 10.57 10.15 10.31 31.2M
2025-05-13 10.70 10.70 10.19 10.23 28.1M
2025-05-12 10.30 10.68 10.23 10.51 34.5M
2025-05-09 10.48 10.52 10.11 10.25 31.3M
2025-05-08 10.13 10.50 10.08 10.48 38.3M
2025-05-07 10.12 10.33 10.05 10.18 41.4M
2025-05-06 9.69 9.95 9.66 9.95 23.3M
2025-04-30 9.40 9.62 9.39 9.55 14.9M
2025-04-29 9.34 9.48 9.16 9.40 13.6M
2025-04-28 9.38 9.47 9.25 9.31 17.2M
2025-04-25 9.60 9.68 9.47 9.47 17.4M
2025-04-24 9.79 9.79 9.46 9.53 20.1M
2025-04-23 9.76 9.85 9.61 9.81 25.9M
2025-04-22 9.60 9.73 9.51 9.61 19.8M
2025-04-21 9.31 9.74 9.28 9.66 24.3M
2025-04-18 9.18 9.41 9.12 9.35 19.8M
2025-04-17 9.36 9.49 9.20 9.20 18.5M
2025-04-16 9.53 9.60 9.16 9.38 22.1M
2025-04-15 9.62 9.69 9.39 9.52 20.7M
2025-04-14 9.68 9.85 9.57 9.64 28.2M
2025-04-11 9.32 9.78 9.23 9.53 35.2M
2025-04-10 9.49 9.72 9.33 9.36 41.1M
2025-04-09 8.55 9.28 7.91 9.22 51.2M
2025-04-08 8.32 8.87 8.32 8.61 44.5M
2025-04-07 9.31 9.70 8.19 8.19 47.8M
2025-04-03 10.26 10.49 10.16 10.24 18.7M
2025-04-02 10.52 10.63 10.37 10.41 16.1M
2025-04-01 10.58 10.70 10.45 10.45 21.2M
2025-03-31 10.40 10.56 10.25 10.48 22.4M
2025-03-28 10.81 10.86 10.50 10.51 32.0M
2025-03-27 11.35 11.41 10.76 10.81 51.3M
2025-03-26 11.26 11.80 11.24 11.50 48.6M
2025-03-25 12.20 12.26 11.39 11.44 75.5M
2025-03-24 13.00 13.28 12.06 12.65 101.8M
2025-03-21 12.65 13.71 12.63 12.80 145.6M
2025-03-20 12.10 12.62 11.95 12.40 69.7M
2025-03-19 12.26 12.32 12.04 12.14 48.6M
2025-03-18 11.94 12.55 11.93 12.49 85.1M
2025-03-17 12.03 12.40 11.90 11.90 61.3M
2025-03-14 11.73 12.05 11.30 11.83 53.2M
2025-03-13 11.61 11.64 11.10 11.49 36.0M
2025-03-12 11.83 11.94 11.61 11.62 39.5M
2025-03-11 11.30 11.61 11.26 11.52 25.0M
2025-03-10 11.58 11.74 11.40 11.54 24.7M
2025-03-07 11.75 12.06 11.43 11.58 38.2M
2025-03-06 11.61 12.00 11.58 11.84 39.6M
2025-03-05 11.36 11.76 11.31 11.58 33.2M
2025-03-04 11.07 11.53 11.01 11.47 31.9M
2025-03-03 11.26 11.63 11.08 11.18 34.1M
2025-02-28 12.01 12.10 11.08 11.16 52.0M
2025-02-27 12.60 12.64 11.90 12.14 56.7M
2025-02-26 12.51 12.75 12.38 12.57 76.7M
2025-02-25 12.94 13.72 12.81 12.90 119.6M
2025-02-24 12.19 12.98 12.05 12.68 89.6M
2025-02-21 11.97 12.21 11.73 12.14 51.3M
2025-02-20 11.81 12.28 11.71 12.00 47.0M
2025-02-19 11.83 12.11 11.83 11.95 46.6M
2025-02-18 12.46 12.68 11.78 11.83 78.5M
2025-02-17 12.05 13.11 11.98 12.75 101.4M
2025-02-14 11.71 11.98 11.52 11.86 44.4M
2025-02-13 11.92 12.04 11.63 11.74 51.9M
2025-02-12 11.56 11.90 11.50 11.87 49.7M
2025-02-11 11.85 11.93 11.62 11.65 50.1M
2025-02-10 11.68 11.88 11.42 11.82 72.8M
2025-02-07 11.60 11.89 11.35 11.54 83.6M
2025-02-06 10.32 11.60 10.22 11.60 78.6M
2025-02-05 10.12 10.45 10.07 10.35 30.7M
2025-01-27 10.53 10.58 9.98 10.00 32.6M
2025-01-24 10.10 10.52 9.96 10.49 42.7M
2025-01-23 10.28 10.58 9.97 9.98 33.4M
2025-01-22 10.30 10.30 10.02 10.10 24.2M
2025-01-21 10.65 10.75 10.22 10.36 34.0M
2025-01-20 10.50 10.82 10.32 10.62 43.8M
2025-01-17 10.49 10.63 10.33 10.37 34.9M
2025-01-16 10.61 10.80 10.49 10.58 42.4M
2025-01-15 10.73 10.83 10.50 10.55 38.3M
2025-01-14 10.21 10.82 10.10 10.77 49.9M
2025-01-13 9.88 10.29 9.69 10.07 36.1M
2025-01-10 10.20 10.85 10.18 10.21 62.3M
2025-01-09 10.00 10.50 9.96 10.28 42.4M
2025-01-08 10.11 10.17 9.63 10.08 40.2M
2025-01-07 9.76 10.10 9.70 10.10 37.1M
2025-01-06 9.89 9.90 9.49 9.60 32.0M
2025-01-03 10.65 10.78 9.77 9.84 46.2M
2025-01-02 10.92 11.05 10.41 10.59 38.6M