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 7.72 7.76 7.43 7.43 18,206.5K
09:35 7.46 7.53 7.46 7.51 7,899.9K
09:40 7.51 7.51 7.45 7.48 5,484.3K
09:45 7.47 7.49 7.40 7.45 5,919.2K
09:50 7.46 7.58 7.46 7.55 6,128.0K
09:55 7.55 7.64 7.54 7.57 3,785.1K
10:00 7.55 7.58 7.52 7.58 2,135.8K
10:05 7.58 7.58 7.45 7.46 2,140.9K
10:10 7.46 7.60 7.46 7.60 1,387.5K
10:15 7.60 7.63 7.55 7.58 1,693.7K
10:20 7.58 7.58 7.53 7.57 1,158.9K
10:25 7.57 7.64 7.56 7.61 1,668.3K
10:30 7.60 7.63 7.56 7.58 1,458.5K
10:35 7.58 7.63 7.58 7.63 913.3K
10:40 7.62 7.63 7.58 7.58 1,400.3K
10:45 7.58 7.66 7.57 7.66 1,048.7K
10:50 7.66 7.66 7.60 7.63 1,328.8K
10:55 7.63 7.83 7.62 7.72 4,548.8K
11:00 7.72 7.81 7.72 7.76 2,235.3K
11:05 7.77 7.90 7.75 7.75 3,399.3K
11:10 7.75 7.84 7.72 7.79 1,272.3K
11:15 7.79 7.82 7.75 7.76 897.4K
11:20 7.76 7.76 7.68 7.68 1,048.2K
11:25 7.67 7.74 7.64 7.70 820.3K
13:00 7.70 7.73 7.63 7.66 629.3K
13:05 7.66 7.77 7.66 7.73 573.0K
13:10 7.73 7.75 7.68 7.70 409.7K
13:15 7.70 7.72 7.67 7.67 551.7K
13:20 7.67 7.68 7.66 7.68 464.4K
13:25 7.68 7.71 7.68 7.69 357.4K
13:30 7.69 7.70 7.65 7.65 529.3K
13:35 7.65 7.68 7.62 7.67 791.9K
13:40 7.67 7.67 7.63 7.65 374.0K
13:45 7.65 7.66 7.55 7.55 1,340.2K
13:50 7.54 7.59 7.51 7.53 1,157.3K
13:55 7.53 7.59 7.53 7.55 605.9K
14:00 7.56 7.64 7.55 7.58 755.5K
14:05 7.58 7.58 7.56 7.56 362.7K
14:10 7.56 7.56 7.53 7.53 792.9K
14:15 7.55 7.56 7.54 7.55 475.2K
14:20 7.55 7.68 7.54 7.66 742.9K
14:25 7.65 7.66 7.60 7.61 909.2K
14:30 7.60 7.61 7.58 7.61 658.9K
14:35 7.61 7.63 7.51 7.51 1,690.7K
14:40 7.51 7.54 7.45 7.45 2,378.7K
14:45 7.44 7.53 7.43 7.51 1,623.3K
14:50 7.52 7.52 7.42 7.42 4,043.5K
14:55 7.41 7.42 7.41 7.42 2,428.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据