东贝集团

601956
🏛️ 中国 →
7.61
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 7.25 7.30 7.19 7.29 2,883.3K
09:35 7.29 7.35 7.29 7.31 1,216.1K
09:40 7.31 7.40 7.31 7.39 1,890.0K
09:45 7.38 7.41 7.34 7.38 2,109.4K
09:50 7.38 7.47 7.36 7.42 2,681.8K
09:55 7.43 7.45 7.36 7.40 1,177.4K
10:00 7.41 7.42 7.35 7.41 1,825.3K
10:05 7.41 7.56 7.39 7.53 4,897.3K
10:10 7.52 7.54 7.48 7.50 2,073.1K
10:15 7.50 7.50 7.46 7.49 1,187.0K
10:20 7.49 7.51 7.47 7.51 909.0K
10:25 7.51 7.51 7.48 7.49 742.5K
10:30 7.48 7.49 7.47 7.49 615.3K
10:35 7.49 7.49 7.46 7.48 413.0K
10:40 7.48 7.48 7.44 7.46 599.5K
10:45 7.46 7.49 7.45 7.49 415.8K
10:50 7.48 7.49 7.46 7.47 322.7K
10:55 7.47 7.53 7.46 7.51 934.9K
11:00 7.51 7.53 7.50 7.51 569.9K
11:05 7.51 7.51 7.47 7.49 413.7K
11:10 7.49 7.51 7.48 7.50 969.3K
11:15 7.53 7.63 7.51 7.59 4,088.2K
11:20 7.60 7.65 7.58 7.65 2,582.8K
11:25 7.66 7.76 7.61 7.69 4,960.6K
13:00 7.68 7.68 7.58 7.58 1,923.2K
13:05 7.58 7.60 7.56 7.57 933.6K
13:10 7.57 7.63 7.57 7.63 996.3K
13:15 7.62 7.62 7.57 7.57 627.4K
13:20 7.56 7.58 7.56 7.57 482.0K
13:25 7.57 7.58 7.54 7.54 609.4K
13:30 7.54 7.57 7.54 7.55 615.2K
13:35 7.55 7.59 7.55 7.58 656.9K
13:40 7.58 7.59 7.55 7.56 633.5K
13:45 7.56 7.59 7.56 7.59 318.0K
13:50 7.59 7.59 7.56 7.58 536.9K
13:55 7.57 7.59 7.55 7.56 783.0K
14:00 7.56 7.64 7.56 7.59 1,455.2K
14:05 7.59 7.66 7.58 7.62 1,036.7K
14:10 7.62 7.63 7.60 7.60 703.1K
14:15 7.59 7.62 7.59 7.60 599.1K
14:20 7.60 7.61 7.58 7.59 557.9K
14:25 7.59 7.60 7.57 7.58 1,135.7K
14:30 7.59 7.61 7.58 7.58 1,263.8K
14:35 7.58 7.59 7.57 7.58 769.2K
14:40 7.58 7.58 7.55 7.58 973.6K
14:45 7.57 7.59 7.57 7.58 1,019.7K
14:50 7.58 7.60 7.57 7.59 1,583.1K
14:55 7.59 7.60 7.58 7.59 1,068.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.25 7.76 7.18 7.61 63.2M
2025-09-25 7.21 7.55 7.17 7.28 36.2M
2025-09-24 7.23 7.25 7.06 7.25 34.0M
2025-09-23 7.05 7.30 6.79 7.21 52.4M
2025-09-22 7.00 7.10 6.91 7.00 19.9M
2025-09-19 7.12 7.17 6.96 7.00 19.9M
2025-09-18 7.30 7.39 7.10 7.16 45.7M
2025-09-17 7.27 7.53 7.20 7.30 61.0M
2025-09-16 6.78 7.26 6.77 7.16 54.0M
2025-09-15 6.83 6.85 6.74 6.76 9.3M
2025-09-12 6.96 6.96 6.80 6.81 14.7M
2025-09-11 6.88 6.95 6.76 6.95 12.1M
2025-09-10 6.94 6.94 6.83 6.88 10.6M
2025-09-09 7.00 7.00 6.89 6.92 13.2M
2025-09-08 6.87 7.04 6.80 7.00 20.2M
2025-09-05 6.70 6.83 6.59 6.83 16.3M
2025-09-04 6.59 6.73 6.57 6.64 15.2M
2025-09-03 6.82 6.84 6.55 6.57 16.1M
2025-09-02 6.85 6.88 6.59 6.79 25.0M
2025-09-01 6.79 6.88 6.75 6.83 14.0M
2025-08-29 6.86 6.87 6.76 6.79 13.4M
2025-08-28 6.94 7.01 6.59 6.86 26.7M
2025-08-27 7.07 7.22 6.89 6.90 37.5M
2025-08-26 7.00 7.09 6.94 7.07 22.2M
2025-08-25 7.10 7.12 6.94 6.99 31.9M
2025-08-22 7.40 7.40 7.02 7.08 39.9M
2025-08-21 7.41 7.45 7.31 7.34 20.1M
2025-08-20 7.38 7.47 7.33 7.43 25.6M
2025-08-19 7.18 7.68 7.11 7.38 47.2M
2025-08-18 7.00 7.24 7.00 7.17 29.1M
2025-08-15 6.82 6.94 6.81 6.91 14.6M
2025-08-14 7.01 7.02 6.82 6.83 15.5M
2025-08-13 7.00 7.03 6.93 7.00 16.4M
2025-08-12 7.07 7.09 6.97 6.98 15.5M
2025-08-11 6.97 7.10 6.94 7.07 24.1M
2025-08-08 6.94 6.98 6.83 6.97 28.5M
2025-08-07 6.76 7.15 6.73 7.01 58.0M
2025-08-06 6.62 6.75 6.60 6.73 17.6M
2025-08-05 6.58 6.64 6.58 6.63 9.3M
2025-08-04 6.47 6.60 6.42 6.60 9.3M
2025-08-01 6.49 6.53 6.47 6.52 7.7M
2025-07-31 6.53 6.62 6.50 6.51 10.3M
2025-07-30 6.61 6.61 6.48 6.53 12.5M
2025-07-29 6.71 6.71 6.55 6.61 15.8M
2025-07-28 6.72 6.74 6.68 6.71 10.9M
2025-07-25 6.79 6.79 6.68 6.70 15.8M
2025-07-24 6.74 6.82 6.74 6.79 12.2M
2025-07-23 6.89 6.89 6.74 6.75 19.0M
2025-07-22 6.98 7.01 6.81 6.88 27.2M
2025-07-21 6.74 7.08 6.73 7.02 41.5M
2025-07-18 6.79 6.80 6.68 6.75 13.9M
2025-07-17 6.75 6.83 6.67 6.80 17.0M
2025-07-16 6.73 6.83 6.70 6.75 15.7M
2025-07-15 6.83 6.86 6.66 6.71 20.3M
2025-07-14 6.86 6.90 6.82 6.86 18.0M
2025-07-11 7.01 7.05 6.83 6.88 35.2M
2025-07-10 6.72 7.25 6.64 7.10 61.2M
2025-07-09 7.07 7.11 6.74 6.80 51.9M
2025-07-08 6.98 7.40 6.86 7.07 73.3M
2025-07-07 6.66 6.82 6.58 6.79 49.6M
2025-07-04 6.51 6.54 6.40 6.42 20.4M
2025-07-03 6.60 6.60 6.44 6.51 20.3M
2025-07-02 6.50 6.65 6.45 6.58 30.3M
2025-07-01 6.50 6.57 6.43 6.52 24.5M
2025-06-30 6.34 6.55 6.34 6.50 27.5M
2025-06-27 6.35 6.41 6.33 6.36 18.6M
2025-06-26 6.47 6.51 6.37 6.37 28.5M
2025-06-25 6.48 6.55 6.37 6.48 28.7M
2025-06-24 6.31 6.53 6.30 6.50 33.1M
2025-06-23 6.19 6.32 6.16 6.31 18.1M
2025-06-20 6.36 6.45 6.20 6.28 24.1M
2025-06-19 6.50 6.61 6.36 6.37 28.6M
2025-06-18 6.81 6.81 6.49 6.56 35.4M
2025-06-17 6.98 6.99 6.70 6.79 31.6M
2025-06-16 6.90 6.96 6.79 6.92 31.1M
2025-06-13 7.27 7.30 6.93 6.94 49.9M
2025-06-12 7.30 7.45 7.26 7.41 46.8M
2025-06-11 7.48 7.59 7.30 7.36 55.0M
2025-06-10 7.56 7.89 7.23 7.48 107.3M
2025-06-09 6.78 7.38 6.78 7.38 34.7M
2025-06-06 6.84 6.88 6.66 6.71 32.0M
2025-06-05 6.94 6.95 6.77 6.82 34.0M
2025-06-04 6.96 7.04 6.88 6.92 35.8M
2025-06-03 6.77 7.18 6.73 6.97 49.3M
2025-05-30 7.05 7.12 6.66 6.88 65.7M
2025-05-29 7.25 7.37 7.09 7.14 77.3M
2025-05-28 7.80 7.91 7.39 7.41 104.6M
2025-05-27 7.16 7.91 7.02 7.91 124.2M
2025-05-26 7.10 7.35 7.00 7.19 86.6M
2025-05-23 7.00 7.59 7.00 7.18 143.7M
2025-05-22 6.26 6.91 6.24 6.91 59.3M
2025-05-21 6.47 6.49 6.28 6.28 52.6M
2025-05-20 6.66 6.75 6.46 6.53 48.4M
2025-05-19 6.70 6.71 6.45 6.62 49.8M
2025-05-16 6.44 6.88 6.36 6.76 83.5M
2025-05-15 6.45 6.67 6.22 6.53 79.1M
2025-05-14 6.32 6.49 6.30 6.42 50.9M
2025-05-13 6.70 6.74 6.34 6.37 75.3M
2025-05-12 6.70 6.82 6.48 6.61 80.0M
2025-05-09 6.82 7.13 6.66 6.70 98.1M
2025-05-08 6.64 6.97 6.45 6.69 113.2M
2025-05-07 6.37 6.96 6.37 6.87 151.6M
2025-05-06 6.29 6.55 6.23 6.33 117.6M
2025-04-30 6.73 7.40 6.73 6.73 140.5M
2025-04-29 8.11 8.12 7.16 7.48 191.3M
2025-04-28 7.48 7.48 7.48 7.48 6.4M
2025-04-25 6.80 6.80 6.80 6.80 6.9M
2025-04-24 6.18 6.18 6.18 6.18 9.0M
2025-04-23 5.15 5.62 5.13 5.62 35.7M
2025-04-22 5.08 5.13 5.05 5.11 10.1M
2025-04-21 5.13 5.17 5.06 5.13 16.4M
2025-04-18 5.06 5.23 5.01 5.18 24.7M
2025-04-17 4.99 5.34 4.99 5.08 27.7M
2025-04-16 4.85 4.90 4.70 4.85 9.3M
2025-04-15 4.82 4.87 4.76 4.84 6.3M
2025-04-14 4.77 4.89 4.76 4.82 8.9M
2025-04-11 4.65 4.77 4.65 4.73 9.1M
2025-04-10 4.64 4.79 4.64 4.72 11.6M
2025-04-09 4.45 4.62 4.21 4.59 15.0M
2025-04-08 4.72 4.80 4.44 4.53 20.2M
2025-04-07 4.93 5.00 4.82 4.82 10.0M
2025-04-03 5.33 5.42 5.29 5.35 8.6M
2025-04-02 5.41 5.51 5.35 5.41 10.0M
2025-04-01 5.34 5.46 5.34 5.39 7.6M
2025-03-31 5.40 5.46 5.26 5.37 11.8M
2025-03-28 5.55 5.61 5.44 5.45 10.6M
2025-03-27 5.69 5.72 5.54 5.55 17.9M
2025-03-26 5.43 5.66 5.38 5.62 18.9M
2025-03-25 5.42 5.45 5.36 5.42 7.4M
2025-03-24 5.53 5.57 5.31 5.41 12.1M
2025-03-21 5.60 5.61 5.50 5.54 12.6M
2025-03-20 5.60 5.67 5.55 5.62 13.8M
2025-03-19 5.58 5.64 5.55 5.60 12.5M
2025-03-18 5.54 5.59 5.49 5.58 15.9M
2025-03-17 5.49 5.55 5.47 5.53 16.3M
2025-03-14 5.49 5.49 5.40 5.49 14.7M
2025-03-13 5.52 5.54 5.37 5.46 18.1M
2025-03-12 5.61 5.61 5.53 5.53 20.8M
2025-03-11 5.50 5.60 5.48 5.60 25.4M
2025-03-10 5.76 5.76 5.50 5.59 50.2M
2025-03-07 5.69 5.69 5.69 5.69 12.7M
2025-03-06 5.09 5.18 5.05 5.17 20.9M
2025-03-05 5.14 5.17 5.02 5.07 26.7M
2025-03-04 5.11 5.29 5.11 5.20 34.3M
2025-03-03 5.74 5.79 5.13 5.14 62.5M
2025-02-28 5.87 5.97 5.55 5.61 72.6M
2025-02-27 5.70 5.98 5.66 5.98 99.1M
2025-02-26 5.47 5.69 5.39 5.44 37.0M
2025-02-25 5.17 5.39 5.12 5.39 25.0M
2025-02-24 5.13 5.21 5.08 5.16 7.7M
2025-02-21 5.14 5.18 5.06 5.12 7.7M
2025-02-20 4.99 5.23 4.98 5.13 13.7M
2025-02-19 4.83 4.99 4.83 4.99 6.0M
2025-02-18 4.94 4.99 4.85 4.87 5.4M
2025-02-17 4.91 5.01 4.91 4.97 7.0M
2025-02-14 4.88 4.92 4.87 4.90 5.2M
2025-02-13 4.95 4.96 4.88 4.89 5.1M
2025-02-12 4.97 4.99 4.91 4.96 4.9M
2025-02-11 4.99 4.99 4.93 4.95 5.1M
2025-02-10 4.93 4.97 4.90 4.96 7.1M
2025-02-07 4.93 4.96 4.85 4.90 10.3M
2025-02-06 4.80 4.94 4.75 4.93 8.1M
2025-02-05 4.79 4.81 4.75 4.78 5.1M
2025-01-27 4.75 4.85 4.74 4.76 5.2M
2025-01-24 4.71 4.77 4.68 4.75 4.8M
2025-01-23 4.78 4.83 4.72 4.73 5.2M
2025-01-22 4.80 4.80 4.70 4.71 5.1M
2025-01-21 4.83 4.85 4.73 4.79 5.7M
2025-01-20 4.75 4.86 4.67 4.82 10.7M
2025-01-17 4.65 4.70 4.63 4.67 4.5M
2025-01-16 4.69 4.76 4.64 4.69 6.4M
2025-01-15 4.64 4.69 4.61 4.67 7.2M
2025-01-14 4.47 4.65 4.47 4.65 8.0M
2025-01-13 4.41 4.50 4.32 4.47 7.0M
2025-01-10 4.69 4.69 4.45 4.46 11.9M
2025-01-09 4.66 4.75 4.63 4.66 8.0M
2025-01-08 4.73 4.77 4.57 4.72 11.0M
2025-01-07 4.68 4.77 4.62 4.75 12.5M
2025-01-06 4.76 4.82 4.50 4.67 22.1M
2025-01-03 5.03 5.08 4.78 4.88 43.2M
2025-01-02 4.86 5.31 4.81 5.19 53.7M