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
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
2023-12-29 7.06 7.22 7.04 7.19 13.1M
2023-12-28 7.03 7.11 6.91 7.06 9.9M
2023-12-27 6.94 7.05 6.94 7.03 5.9M
2023-12-26 7.08 7.09 6.92 6.94 6.9M
2023-12-25 7.08 7.10 6.94 7.09 8.6M
2023-12-22 7.18 7.20 7.00 7.03 10.1M
2023-12-21 7.18 7.27 7.06 7.19 9.5M
2023-12-20 7.30 7.34 7.18 7.20 7.8M
2023-12-19 7.32 7.37 7.25 7.30 8.7M
2023-12-18 7.42 7.46 7.26 7.31 13.5M
2023-12-15 7.55 7.58 7.40 7.44 13.7M
2023-12-14 7.66 7.73 7.54 7.54 11.4M
2023-12-13 7.70 7.78 7.65 7.65 10.4M
2023-12-12 7.67 7.76 7.63 7.70 11.5M
2023-12-11 7.52 7.69 7.51 7.67 15.0M
2023-12-08 7.66 7.79 7.58 7.59 15.7M
2023-12-07 7.70 7.83 7.64 7.66 15.4M
2023-12-06 7.79 7.91 7.68 7.70 20.5M
2023-12-05 8.05 8.08 7.79 7.87 22.8M
2023-12-04 7.98 8.18 7.91 7.98 19.9M
2023-12-01 7.77 8.04 7.73 8.00 21.2M
2023-11-30 7.90 7.92 7.68 7.79 24.4M
2023-11-29 8.14 8.22 7.93 7.94 22.7M
2023-11-28 8.01 8.18 7.89 8.11 28.4M
2023-11-27 7.92 8.09 7.91 7.96 20.4M
2023-11-24 8.21 8.21 7.87 7.91 27.0M
2023-11-23 7.83 8.25 7.78 8.22 32.2M
2023-11-22 8.00 8.18 7.86 7.93 23.6M
2023-11-21 8.18 8.21 7.93 7.95 37.7M
2023-11-20 8.13 8.32 8.06 8.29 45.6M
2023-11-17 7.78 8.15 7.78 8.05 42.5M
2023-11-16 7.92 8.03 7.83 7.85 20.0M
2023-11-15 7.99 8.04 7.86 7.90 24.5M
2023-11-14 7.98 8.05 7.92 7.99 26.4M
2023-11-13 7.75 8.03 7.70 7.99 34.0M
2023-11-10 7.74 7.88 7.63 7.77 31.0M
2023-11-09 7.92 8.15 7.74 7.83 53.8M
2023-11-08 7.71 8.47 7.61 7.98 79.3M
2023-11-07 7.53 7.73 7.47 7.71 18.3M
2023-11-06 7.50 7.56 7.41 7.55 16.9M
2023-11-03 7.18 7.58 7.15 7.52 22.7M
2023-11-02 7.37 7.40 7.12 7.15 12.8M
2023-11-01 7.39 7.47 7.34 7.35 11.6M
2023-10-31 7.57 7.58 7.34 7.43 15.2M
2023-10-30 7.39 7.62 7.38 7.54 19.0M
2023-10-27 7.55 7.55 7.26 7.45 24.3M
2023-10-26 7.31 7.55 7.15 7.54 23.5M
2023-10-25 7.10 7.40 7.05 7.30 22.3M
2023-10-24 7.14 7.18 6.83 7.10 35.2M
2023-10-23 7.33 7.45 7.22 7.29 17.3M
2023-10-20 7.51 7.63 7.28 7.31 23.3M
2023-10-19 7.44 7.82 7.38 7.53 25.4M
2023-10-18 7.55 7.55 7.35 7.38 11.0M
2023-10-17 7.58 7.62 7.41 7.55 12.4M
2023-10-16 7.64 7.66 7.48 7.53 13.4M
2023-10-13 7.52 7.75 7.44 7.66 16.8M
2023-10-12 7.52 7.63 7.51 7.57 15.1M
2023-10-11 7.50 7.69 7.42 7.59 21.6M
2023-10-10 7.44 7.54 7.40 7.50 20.4M
2023-10-09 7.20 7.53 7.18 7.41 23.4M
2023-09-28 7.01 7.28 7.00 7.22 15.9M
2023-09-27 6.99 7.09 6.94 6.99 9.4M
2023-09-26 6.99 7.06 6.93 6.97 7.9M
2023-09-25 7.08 7.13 7.00 7.02 9.9M
2023-09-22 7.06 7.12 6.92 7.11 12.0M
2023-09-21 6.86 7.02 6.85 6.94 9.1M
2023-09-20 6.92 7.05 6.88 6.90 9.3M
2023-09-19 7.05 7.09 6.94 6.98 10.1M
2023-09-18 7.06 7.19 6.97 7.09 11.2M
2023-09-15 7.19 7.24 7.02 7.06 13.7M
2023-09-14 7.28 7.32 7.12 7.18 16.4M
2023-09-13 7.31 7.36 7.16 7.24 19.0M
2023-09-12 7.39 7.51 7.33 7.37 16.3M
2023-09-11 7.42 7.45 7.30 7.40 22.6M
2023-09-08 7.14 7.54 7.14 7.49 31.7M
2023-09-07 7.25 7.39 7.20 7.24 26.1M
2023-09-06 6.93 7.36 6.92 7.32 35.8M
2023-09-05 6.92 7.09 6.89 6.99 17.8M
2023-09-04 6.78 6.92 6.78 6.91 12.8M
2023-09-01 6.78 6.82 6.72 6.78 7.7M
2023-08-31 6.80 6.85 6.73 6.77 10.3M
2023-08-30 6.78 6.93 6.75 6.79 20.1M
2023-08-29 6.38 6.71 6.37 6.68 15.0M
2023-08-28 6.66 6.70 6.34 6.41 12.3M
2023-08-25 6.51 6.51 6.29 6.34 10.6M
2023-08-24 6.61 6.68 6.52 6.54 7.6M
2023-08-23 6.70 6.74 6.60 6.62 9.6M
2023-08-22 6.71 6.79 6.57 6.75 16.5M
2023-08-21 6.49 6.84 6.46 6.71 26.8M
2023-08-18 6.58 6.64 6.48 6.48 6.8M
2023-08-17 6.42 6.62 6.34 6.59 8.4M
2023-08-16 6.56 6.56 6.44 6.45 5.7M
2023-08-15 6.63 6.63 6.51 6.56 5.7M
2023-08-14 6.50 6.62 6.48 6.62 8.0M
2023-08-11 6.67 6.68 6.55 6.55 6.9M
2023-08-10 6.66 6.73 6.63 6.68 6.9M
2023-08-09 6.80 6.80 6.67 6.68 8.9M
2023-08-08 6.83 6.85 6.76 6.79 7.3M
2023-08-07 6.80 6.86 6.79 6.85 8.1M
2023-08-04 6.75 6.87 6.75 6.83 11.5M
2023-08-03 6.79 6.83 6.74 6.76 10.3M
2023-08-02 6.76 6.85 6.76 6.84 9.5M
2023-08-01 6.89 6.90 6.78 6.81 16.2M
2023-07-31 6.94 7.00 6.89 6.92 21.1M
2023-07-28 7.16 7.20 6.77 7.02 35.3M
2023-07-27 7.35 7.50 7.02 7.02 53.6M
2023-07-26 6.91 6.91 6.71 6.74 15.6M
2023-07-25 6.88 6.98 6.86 6.94 13.3M
2023-07-24 6.83 6.90 6.79 6.79 10.8M
2023-07-21 7.00 7.05 6.80 6.83 15.8M
2023-07-20 7.12 7.21 7.00 7.01 16.6M
2023-07-19 7.20 7.25 7.07 7.13 19.7M
2023-07-18 7.30 7.35 7.17 7.21 19.0M
2023-07-17 7.41 7.50 7.25 7.30 29.6M
2023-07-14 7.63 7.70 7.37 7.51 43.7M
2023-07-13 7.70 8.02 7.62 7.62 70.2M
2023-07-12 7.62 7.80 7.48 7.53 59.2M
2023-07-11 7.50 7.92 7.43 7.78 87.0M
2023-07-10 7.41 7.69 7.37 7.50 55.7M
2023-07-07 7.36 7.64 7.21 7.38 55.6M
2023-07-06 6.95 7.50 6.90 7.38 58.8M
2023-07-05 7.11 7.14 6.90 6.92 17.7M
2023-07-04 6.79 7.03 6.76 7.03 19.5M
2023-07-03 6.75 6.86 6.70 6.77 7.3M
2023-06-30 6.67 6.78 6.63 6.77 6.8M
2023-06-29 6.53 6.75 6.53 6.71 9.5M
2023-06-28 6.63 6.68 6.37 6.57 9.9M
2023-06-27 6.54 6.68 6.53 6.67 9.1M
2023-06-26 6.87 6.87 6.50 6.52 10.8M
2023-06-21 6.91 6.92 6.75 6.75 8.2M
2023-06-20 6.94 6.98 6.81 6.95 10.2M
2023-06-19 6.80 7.04 6.78 6.96 15.1M
2023-06-16 6.75 6.82 6.71 6.80 7.0M
2023-06-15 6.78 6.83 6.72 6.75 5.8M
2023-06-14 6.86 6.90 6.75 6.80 7.1M
2023-06-13 6.79 6.88 6.77 6.88 9.2M
2023-06-12 6.70 6.86 6.64 6.80 10.3M
2023-06-09 6.74 6.79 6.66 6.75 11.1M
2023-06-08 6.73 6.80 6.65 6.75 7.9M
2023-06-07 6.64 6.76 6.56 6.71 6.0M
2023-06-06 6.78 6.79 6.60 6.63 7.5M
2023-06-05 6.80 6.85 6.76 6.78 7.0M
2023-06-02 6.87 6.87 6.77 6.80 7.0M
2023-06-01 6.75 6.88 6.69 6.86 9.2M
2023-05-31 6.71 6.79 6.66 6.77 9.6M
2023-05-30 6.65 6.71 6.55 6.69 6.3M
2023-05-29 6.63 6.69 6.58 6.62 6.7M
2023-05-26 6.45 6.65 6.43 6.63 9.2M
2023-05-25 6.48 6.55 6.35 6.47 6.7M
2023-05-24 6.47 6.54 6.41 6.46 5.7M
2023-05-23 6.58 6.58 6.44 6.47 5.3M
2023-05-22 6.67 6.67 6.49 6.55 6.5M
2023-05-19 6.60 6.66 6.56 6.63 8.9M
2023-05-18 6.50 6.62 6.45 6.60 11.6M
2023-05-17 6.31 6.48 6.30 6.48 9.5M
2023-05-16 6.45 6.45 6.31 6.33 6.0M
2023-05-15 6.36 6.47 6.29 6.45 7.1M
2023-05-12 6.50 6.55 6.40 6.40 7.4M
2023-05-11 6.55 6.58 6.48 6.51 6.2M
2023-05-10 6.58 6.61 6.51 6.53 7.1M
2023-05-09 6.57 6.70 6.49 6.60 12.8M
2023-05-08 6.54 6.60 6.51 6.57 8.4M
2023-05-05 6.57 6.59 6.45 6.52 7.3M
2023-05-04 6.54 6.60 6.50 6.57 10.5M
2023-04-28 6.40 6.61 6.40 6.56 10.8M
2023-04-27 6.39 6.48 6.30 6.40 12.5M
2023-04-26 6.41 6.57 6.38 6.43 11.7M
2023-04-25 6.75 6.80 6.38 6.48 17.8M
2023-04-24 6.83 7.01 6.73 6.82 12.8M
2023-04-21 7.19 7.28 6.81 6.83 18.2M
2023-04-20 7.11 7.27 7.11 7.19 11.5M
2023-04-19 7.02 7.27 7.00 7.11 18.3M
2023-04-18 7.27 7.27 6.97 7.02 19.1M
2023-04-17 7.51 7.53 7.24 7.26 20.2M
2023-04-14 7.51 7.60 7.31 7.56 19.6M
2023-04-13 7.60 7.72 7.45 7.50 17.5M
2023-04-12 7.34 7.73 7.32 7.64 28.6M
2023-04-11 7.32 7.41 7.18 7.33 10.8M
2023-04-10 7.58 7.64 7.26 7.29 18.3M
2023-04-07 7.43 7.56 7.30 7.55 14.0M
2023-04-06 7.51 7.51 7.36 7.38 14.4M
2023-04-04 7.69 7.69 7.45 7.52 18.6M
2023-04-03 7.27 7.66 7.23 7.65 32.8M
2023-03-31 7.20 7.29 7.07 7.27 12.5M
2023-03-30 7.30 7.34 7.15 7.19 14.3M
2023-03-29 7.35 7.40 7.18 7.30 17.0M
2023-03-28 7.56 7.56 7.34 7.35 17.4M
2023-03-27 7.59 7.64 7.44 7.55 19.5M
2023-03-24 7.67 7.69 7.46 7.60 23.8M
2023-03-23 7.60 7.72 7.54 7.70 26.0M
2023-03-22 7.49 7.64 7.42 7.64 23.4M
2023-03-21 7.48 7.62 7.42 7.52 23.2M
2023-03-20 7.46 7.53 7.33 7.44 21.7M
2023-03-17 7.50 7.60 7.46 7.49 24.6M
2023-03-16 7.61 7.64 7.39 7.44 27.1M
2023-03-15 7.65 7.78 7.52 7.64 31.6M
2023-03-14 7.60 7.92 7.52 7.66 50.5M
2023-03-13 7.52 7.76 7.45 7.75 49.2M
2023-03-10 7.36 7.63 7.30 7.54 45.3M
2023-03-09 7.25 7.42 7.19 7.39 20.6M
2023-03-08 7.06 7.28 7.04 7.26 19.7M
2023-03-07 7.30 7.35 7.07 7.07 26.7M
2023-03-06 7.34 7.47 7.24 7.39 23.6M
2023-03-03 7.40 7.45 7.26 7.32 24.2M
2023-03-02 7.25 7.55 7.21 7.47 46.1M
2023-03-01 7.18 7.30 7.15 7.29 29.6M
2023-02-28 7.11 7.41 7.11 7.29 32.9M
2023-02-27 7.03 7.16 6.98 7.00 14.1M
2023-02-24 7.00 7.12 6.98 7.09 14.2M
2023-02-23 7.23 7.24 6.99 7.04 20.7M
2023-02-22 6.98 7.25 6.94 7.17 30.8M
2023-02-21 6.90 7.10 6.86 6.98 13.4M
2023-02-20 6.90 6.91 6.76 6.90 8.4M
2023-02-17 6.96 7.00 6.81 6.87 10.9M
2023-02-16 7.11 7.14 6.86 6.91 17.6M
2023-02-15 7.00 7.19 6.98 7.16 16.4M
2023-02-14 6.97 7.11 6.95 6.99 13.0M
2023-02-13 6.93 7.16 6.91 7.07 17.9M
2023-02-10 6.92 7.04 6.89 6.93 11.8M
2023-02-09 6.76 6.93 6.75 6.93 14.0M
2023-02-08 6.90 6.91 6.76 6.79 7.5M
2023-02-07 6.84 6.91 6.75 6.87 10.0M
2023-02-06 6.84 6.88 6.77 6.80 8.3M
2023-02-03 6.79 6.86 6.72 6.85 10.5M
2023-02-02 6.76 6.91 6.72 6.84 14.2M
2023-02-01 6.60 6.76 6.60 6.75 11.6M
2023-01-31 6.55 6.63 6.51 6.60 10.4M
2023-01-30 6.58 6.68 6.57 6.63 10.6M
2023-01-20 6.48 6.54 6.46 6.52 6.6M
2023-01-19 6.39 6.48 6.36 6.47 7.0M
2023-01-18 6.31 6.42 6.26 6.39 9.5M
2023-01-17 6.30 6.34 6.24 6.28 4.6M
2023-01-16 6.17 6.33 6.16 6.30 9.7M
2023-01-13 6.11 6.16 6.09 6.13 5.3M
2023-01-12 6.13 6.19 6.09 6.12 5.2M
2023-01-11 6.21 6.23 6.09 6.10 5.4M
2023-01-10 6.30 6.30 6.19 6.20 3.8M
2023-01-09 6.28 6.32 6.25 6.27 3.3M
2023-01-06 6.31 6.31 6.24 6.26 5.0M
2023-01-05 6.34 6.34 6.27 6.30 4.1M
2023-01-04 6.33 6.33 6.27 6.30 5.1M
2023-01-03 6.15 6.33 6.12 6.30 6.8M