东贝集团

601956
🏛️ 中国 →
7.42
最后更新: 2025-09-30
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 8.01 8.09 7.66 7.68 81,338.1K
09:35 7.68 7.73 7.53 7.63 17,216.0K
09:40 7.64 7.70 7.55 7.58 6,812.6K
09:45 7.58 7.64 7.53 7.56 4,781.9K
09:50 7.56 8.09 7.55 7.85 12,019.8K
09:55 7.87 8.08 7.79 7.79 7,386.6K
10:00 7.79 7.80 7.70 7.73 3,132.8K
10:05 7.72 7.76 7.65 7.76 2,344.0K
10:10 7.76 7.76 7.66 7.68 1,917.7K
10:15 7.69 7.75 7.66 7.70 2,020.6K
10:20 7.70 7.73 7.66 7.72 1,404.9K
10:25 7.73 7.73 7.68 7.70 1,048.0K
10:30 7.70 7.75 7.70 7.75 1,430.2K
10:35 7.75 7.88 7.75 7.75 2,575.0K
10:40 7.75 7.75 7.71 7.72 811.2K
10:45 7.72 7.72 7.67 7.71 1,026.4K
10:50 7.71 7.76 7.68 7.75 1,073.6K
10:55 7.76 7.76 7.69 7.69 1,001.5K
11:00 7.69 7.70 7.66 7.67 882.9K
11:05 7.67 7.67 7.60 7.61 1,325.5K
11:10 7.62 7.63 7.60 7.62 676.2K
11:15 7.63 7.64 7.55 7.57 1,165.9K
11:20 7.58 7.59 7.53 7.53 819.6K
11:25 7.54 7.60 7.53 7.59 737.4K
13:00 7.58 7.64 7.51 7.52 1,889.5K
13:05 7.51 7.53 7.34 7.37 2,644.7K
13:10 7.36 7.50 7.35 7.38 1,026.3K
13:15 7.38 7.39 7.28 7.30 1,228.3K
13:20 7.29 7.30 7.16 7.27 2,001.9K
13:25 7.28 7.32 7.22 7.32 987.1K
13:30 7.33 7.33 7.23 7.25 884.6K
13:35 7.25 7.60 7.23 7.58 2,132.7K
13:40 7.59 7.71 7.49 7.60 3,221.7K
13:45 7.60 7.62 7.48 7.49 1,030.1K
13:50 7.48 7.53 7.33 7.48 812.4K
13:55 7.49 7.52 7.45 7.50 629.1K
14:00 7.50 7.59 7.49 7.58 1,210.8K
14:05 7.58 7.58 7.50 7.54 981.1K
14:10 7.54 7.55 7.44 7.54 1,020.0K
14:15 7.54 7.54 7.48 7.49 536.6K
14:20 7.49 7.49 7.43 7.43 462.1K
14:25 7.44 7.45 7.39 7.39 522.3K
14:30 7.39 7.40 7.31 7.31 747.5K
14:35 7.32 7.78 7.31 7.66 3,951.3K
14:40 7.68 7.68 7.50 7.53 2,345.3K
14:45 7.52 7.55 7.49 7.51 1,482.5K
14:50 7.51 7.51 7.48 7.49 2,133.7K
14:55 7.49 7.50 7.47 7.48 1,514.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据