美尔雅

600107
🏛️ 中国 →
6.48
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
2022-12-30 6.12 6.19 6.11 6.17 3.1M
2022-12-29 6.19 6.24 6.12 6.14 3.6M
2022-12-28 6.40 6.40 6.18 6.18 6.1M
2022-12-27 6.40 6.45 6.30 6.40 5.5M
2022-12-26 6.33 6.42 6.28 6.40 4.5M
2022-12-23 6.40 6.40 6.22 6.32 4.3M
2022-12-22 6.53 6.61 6.32 6.37 5.2M
2022-12-21 6.66 6.69 6.52 6.55 3.3M
2022-12-20 6.60 6.69 6.44 6.67 5.2M
2022-12-19 7.00 7.03 6.56 6.62 9.5M
2022-12-16 7.12 7.17 6.89 6.95 8.7M
2022-12-15 6.90 7.18 6.90 7.11 15.0M
2022-12-14 6.75 7.15 6.68 6.98 17.3M
2022-12-13 6.71 6.82 6.65 6.75 4.1M
2022-12-12 6.85 6.89 6.69 6.71 7.0M
2022-12-09 6.97 6.99 6.81 6.89 5.6M
2022-12-08 7.01 7.08 6.86 7.00 7.4M
2022-12-07 7.00 7.07 6.93 7.05 6.9M
2022-12-06 7.10 7.10 6.93 6.99 9.1M
2022-12-05 7.13 7.22 7.03 7.08 11.2M
2022-12-02 7.10 7.16 6.94 7.14 16.7M
2022-12-01 6.78 7.40 6.76 7.11 29.1M
2022-11-30 6.91 6.92 6.70 6.73 6.2M
2022-11-29 6.79 6.86 6.72 6.85 6.7M
2022-11-28 6.65 6.82 6.61 6.78 6.9M
2022-11-25 6.90 7.05 6.82 6.88 8.6M
2022-11-24 6.69 6.84 6.68 6.79 3.9M
2022-11-23 6.75 6.79 6.61 6.73 5.7M
2022-11-22 6.90 7.02 6.74 6.79 5.8M
2022-11-21 6.96 6.97 6.69 6.93 6.3M
2022-11-18 7.11 7.20 6.96 6.99 8.2M
2022-11-17 7.03 7.15 6.91 7.14 6.4M
2022-11-16 6.90 7.11 6.86 7.04 7.2M
2022-11-15 6.84 6.92 6.80 6.92 7.3M
2022-11-14 7.08 7.19 6.82 6.84 9.5M
2022-11-11 6.99 7.30 6.90 7.03 13.2M
2022-11-10 6.91 6.98 6.78 6.92 7.5M
2022-11-09 7.12 7.19 6.88 6.89 12.2M
2022-11-08 7.01 7.21 6.84 7.10 22.1M
2022-11-07 6.39 7.01 6.35 7.01 16.9M
2022-11-04 6.18 6.43 6.18 6.37 7.8M
2022-11-03 6.20 6.28 6.17 6.20 5.6M
2022-11-02 6.15 6.22 6.11 6.21 6.6M
2022-11-01 6.10 6.18 6.01 6.14 6.3M
2022-10-31 6.09 6.16 6.01 6.10 5.5M
2022-10-28 6.45 6.45 6.02 6.09 9.2M
2022-10-27 6.56 6.64 6.46 6.47 5.1M
2022-10-26 6.50 6.64 6.49 6.56 6.9M
2022-10-25 6.48 6.58 6.33 6.53 7.7M
2022-10-24 6.71 6.81 6.47 6.48 8.7M
2022-10-21 6.80 6.81 6.67 6.70 5.9M
2022-10-20 6.77 6.81 6.67 6.69 8.1M
2022-10-19 6.90 7.06 6.77 6.78 11.3M
2022-10-18 6.85 7.06 6.76 6.90 11.5M
2022-10-17 6.57 6.98 6.56 6.83 11.8M
2022-10-14 6.62 6.72 6.58 6.67 9.5M
2022-10-13 6.60 6.65 6.51 6.54 8.5M
2022-10-12 6.44 6.56 6.31 6.56 10.1M
2022-10-11 6.57 6.64 6.34 6.46 9.0M
2022-10-10 6.82 6.95 6.51 6.55 11.2M
2022-09-30 6.95 7.07 6.75 6.75 11.1M
2022-09-29 7.42 7.50 6.95 7.00 14.9M
2022-09-28 7.86 7.88 7.35 7.35 15.8M
2022-09-27 7.68 7.95 7.47 7.87 21.8M
2022-09-26 7.82 8.16 7.46 7.50 18.6M
2022-09-23 8.13 8.28 7.78 7.95 28.1M
2022-09-22 7.84 8.38 7.69 8.38 31.6M
2022-09-21 8.30 8.33 7.43 7.62 29.4M
2022-09-20 8.68 8.72 8.00 8.26 31.4M
2022-09-19 8.52 9.08 8.28 8.42 40.3M
2022-09-16 8.60 9.22 8.54 8.77 48.0M
2022-09-15 8.46 8.90 8.30 8.80 47.2M
2022-09-14 8.40 9.00 8.28 9.00 54.6M
2022-09-13 7.38 8.18 7.33 8.18 26.4M
2022-09-09 7.35 7.69 7.12 7.44 19.3M
2022-09-08 7.24 7.44 7.20 7.33 9.6M
2022-09-07 7.24 7.43 7.18 7.27 7.7M
2022-09-06 7.33 7.35 7.18 7.35 7.3M
2022-09-05 7.55 7.63 7.19 7.30 12.4M
2022-09-02 7.49 7.65 7.44 7.55 6.3M
2022-09-01 7.59 7.74 7.42 7.58 7.9M
2022-08-31 7.97 7.97 7.50 7.56 11.2M
2022-08-30 8.04 8.16 7.73 7.87 10.6M
2022-08-29 7.81 8.07 7.75 8.04 11.4M
2022-08-26 8.13 8.32 7.95 8.00 18.0M
2022-08-25 8.01 8.43 7.94 8.19 23.8M
2022-08-24 7.90 8.66 7.86 8.15 29.0M
2022-08-23 7.67 8.08 7.58 8.02 24.4M
2022-08-22 7.88 8.00 7.60 7.65 24.7M
2022-08-19 7.78 8.31 7.64 7.88 39.6M
2022-08-18 8.00 8.68 7.72 8.18 47.4M
2022-08-17 7.39 8.00 7.23 8.00 41.9M
2022-08-16 7.98 7.98 7.08 7.27 52.3M
2022-08-15 7.11 7.25 7.11 7.25 9.2M
2022-08-12 6.58 6.60 6.51 6.59 4.4M
2022-08-11 6.45 6.65 6.44 6.58 8.9M
2022-08-10 6.22 6.48 6.21 6.39 7.8M
2022-08-09 6.31 6.33 6.22 6.25 4.6M
2022-08-08 6.21 6.39 6.18 6.34 7.2M
2022-08-05 6.35 6.38 6.11 6.22 7.5M
2022-08-04 6.14 6.35 6.10 6.31 7.8M
2022-08-03 6.18 6.46 6.07 6.10 12.5M
2022-08-02 6.59 6.66 5.99 6.11 16.4M
2022-08-01 6.49 6.77 6.40 6.66 14.1M
2022-07-29 6.33 6.80 6.32 6.49 16.3M
2022-07-28 6.21 6.42 6.13 6.33 9.3M
2022-07-27 6.19 6.33 6.11 6.18 4.4M
2022-07-26 6.14 6.21 6.03 6.20 3.7M
2022-07-25 6.17 6.24 6.11 6.14 3.0M
2022-07-22 6.11 6.25 6.09 6.16 4.1M
2022-07-21 6.33 6.40 6.10 6.11 6.9M
2022-07-20 6.22 6.39 6.22 6.31 6.6M
2022-07-19 6.28 6.36 6.17 6.22 4.6M
2022-07-18 6.07 6.42 6.07 6.26 6.8M
2022-07-15 6.40 6.40 6.07 6.08 7.4M
2022-07-14 6.50 6.57 6.36 6.44 4.0M
2022-07-13 6.56 6.62 6.44 6.52 5.3M
2022-07-12 6.70 6.74 6.54 6.56 5.6M
2022-07-11 6.60 6.79 6.44 6.68 5.4M
2022-07-08 6.70 6.79 6.60 6.62 6.2M
2022-07-07 6.55 6.90 6.51 6.68 11.6M
2022-07-06 6.65 6.68 6.40 6.59 11.5M
2022-07-05 6.50 6.87 6.38 6.62 24.2M
2022-07-04 6.14 6.33 6.12 6.27 6.5M
2022-07-01 6.15 6.29 6.11 6.14 4.4M
2022-06-30 6.32 6.32 6.15 6.15 6.1M
2022-06-29 6.34 6.42 6.26 6.27 8.3M
2022-06-28 6.05 6.50 6.05 6.27 10.5M
2022-06-27 6.23 6.26 6.05 6.08 8.1M
2022-06-24 6.10 6.28 6.06 6.24 7.4M
2022-06-23 6.02 6.10 5.94 6.08 4.2M
2022-06-22 6.09 6.10 5.96 6.01 4.6M
2022-06-21 6.16 6.17 5.99 6.07 5.3M
2022-06-20 6.21 6.26 6.08 6.19 8.2M
2022-06-17 5.92 6.38 5.88 6.19 17.8M
2022-06-16 5.87 5.97 5.87 5.93 6.2M
2022-06-15 5.88 6.05 5.82 5.88 10.9M
2022-06-14 5.62 5.88 5.58 5.85 11.2M
2022-06-13 5.56 5.74 5.54 5.68 8.2M
2022-06-10 5.58 5.62 5.54 5.59 4.1M
2022-06-09 5.67 5.73 5.57 5.60 5.5M
2022-06-08 5.66 5.77 5.53 5.68 8.0M
2022-06-07 5.60 5.79 5.57 5.66 10.8M
2022-06-06 5.59 5.65 5.51 5.62 6.8M
2022-06-02 5.64 5.67 5.50 5.60 5.9M
2022-06-01 5.58 5.77 5.56 5.64 8.9M
2022-05-31 5.60 5.68 5.49 5.62 8.9M
2022-05-30 5.70 5.72 5.53 5.59 14.5M
2022-05-27 6.27 6.28 5.60 5.74 28.1M
2022-05-26 5.93 5.93 5.92 5.93 6.5M
2022-05-25 5.37 5.41 5.28 5.39 5.2M
2022-05-24 5.71 5.73 5.36 5.37 10.3M
2022-05-23 5.42 5.78 5.42 5.66 10.2M
2022-05-20 5.23 5.49 5.21 5.41 8.2M
2022-05-19 5.09 5.25 5.05 5.21 7.3M
2022-05-18 5.00 5.19 4.96 5.11 8.5M
2022-05-17 5.03 5.05 4.93 4.99 5.3M
2022-05-16 5.07 5.07 4.99 5.02 5.6M
2022-05-13 5.04 5.19 4.97 5.03 6.7M
2022-05-12 4.99 5.05 4.89 5.02 6.2M
2022-05-11 5.01 5.12 4.93 4.95 9.9M
2022-05-10 4.96 5.05 4.88 5.02 7.2M
2022-05-09 4.88 5.04 4.88 5.00 5.3M
2022-05-06 4.96 5.04 4.87 4.91 6.8M
2022-05-05 5.23 5.23 5.00 5.07 12.3M
2022-04-29 5.00 5.29 4.97 5.18 12.8M
2022-04-28 5.02 5.18 4.81 4.87 10.5M
2022-04-27 4.89 5.13 4.88 5.06 18.7M
2022-04-26 5.60 5.83 5.42 5.42 14.4M
2022-04-25 6.29 6.60 6.02 6.02 13.6M
2022-04-22 6.68 6.77 6.51 6.69 11.5M
2022-04-21 6.73 6.95 6.56 6.57 12.7M
2022-04-20 6.84 6.99 6.75 6.79 11.5M
2022-04-19 6.68 6.85 6.59 6.80 9.3M
2022-04-18 6.29 6.76 6.26 6.67 9.1M
2022-04-15 6.56 6.56 6.16 6.41 18.3M
2022-04-14 6.51 6.72 6.41 6.55 13.5M
2022-04-13 6.90 6.95 6.47 6.51 16.1M
2022-04-12 6.95 7.09 6.80 6.97 12.3M
2022-04-11 6.95 7.02 6.76 6.86 14.1M
2022-04-08 6.86 6.99 6.73 6.95 10.7M
2022-04-07 6.89 6.95 6.66 6.88 10.8M
2022-04-06 6.73 6.99 6.67 6.85 12.2M
2022-04-01 6.87 7.01 6.72 6.73 16.3M
2022-03-31 6.80 7.36 6.75 7.00 26.9M
2022-03-30 6.78 6.85 6.65 6.78 9.9M
2022-03-29 6.77 6.83 6.38 6.75 16.7M
2022-03-28 6.85 6.95 6.67 6.76 10.6M
2022-03-25 6.71 6.89 6.71 6.86 8.2M
2022-03-24 6.71 6.90 6.64 6.75 11.4M
2022-03-23 6.85 6.98 6.72 6.75 10.4M
2022-03-22 6.84 6.88 6.65 6.83 14.0M
2022-03-21 6.87 7.05 6.65 6.81 15.2M
2022-03-18 6.74 6.92 6.71 6.86 15.6M
2022-03-17 6.71 7.02 6.61 6.80 25.8M
2022-03-16 6.52 6.84 6.48 6.79 27.0M
2022-03-15 6.39 6.69 6.28 6.48 17.8M
2022-03-14 6.55 6.95 6.46 6.49 15.6M
2022-03-11 6.35 6.61 6.20 6.58 11.5M
2022-03-10 6.47 6.80 6.33 6.42 15.7M
2022-03-09 6.53 6.60 6.08 6.40 14.8M
2022-03-08 6.82 6.86 6.45 6.55 15.5M
2022-03-07 6.79 6.97 6.62 6.82 17.7M
2022-03-04 6.90 6.95 6.74 6.79 21.7M
2022-03-03 7.10 7.16 6.74 6.87 34.5M
2022-03-02 6.28 7.03 6.26 7.03 33.2M
2022-03-01 6.09 6.49 6.01 6.39 21.3M
2022-02-28 6.15 6.17 5.94 5.98 17.2M
2022-02-25 5.80 6.36 5.80 6.15 29.6M
2022-02-24 5.93 5.96 5.68 5.78 4.7M
2022-02-23 5.93 5.97 5.86 5.92 3.0M
2022-02-22 5.89 6.00 5.86 5.93 6.4M
2022-02-21 5.77 5.96 5.77 5.92 5.9M
2022-02-18 5.70 5.77 5.64 5.77 4.0M
2022-02-17 5.71 5.76 5.66 5.68 3.9M
2022-02-16 5.59 5.73 5.58 5.71 3.6M
2022-02-15 5.62 5.63 5.50 5.58 3.2M
2022-02-14 5.57 5.63 5.52 5.63 2.8M
2022-02-11 5.64 5.65 5.53 5.56 3.1M
2022-02-10 5.67 5.69 5.59 5.65 3.1M
2022-02-09 5.66 5.74 5.63 5.68 3.2M
2022-02-08 5.57 5.69 5.56 5.66 3.2M
2022-02-07 5.52 5.68 5.44 5.57 3.9M
2022-01-28 5.27 5.50 5.24 5.45 4.5M
2022-01-27 5.41 5.42 5.23 5.23 4.8M
2022-01-26 5.33 5.46 5.33 5.44 3.4M
2022-01-25 5.55 5.56 5.36 5.37 4.9M
2022-01-24 5.66 5.69 5.54 5.54 3.9M
2022-01-21 5.68 5.73 5.61 5.67 3.8M
2022-01-20 5.88 5.94 5.67 5.69 6.4M
2022-01-19 5.88 5.96 5.84 5.90 4.0M
2022-01-18 6.02 6.11 5.85 5.85 7.7M
2022-01-17 5.98 6.12 5.92 6.00 5.4M
2022-01-14 6.17 6.21 5.92 5.95 8.0M
2022-01-13 6.17 6.28 6.12 6.16 7.1M
2022-01-12 6.18 6.25 6.08 6.17 4.7M
2022-01-11 6.16 6.26 6.13 6.14 5.7M
2022-01-10 6.11 6.22 6.03 6.15 6.9M
2022-01-07 6.19 6.25 6.07 6.08 7.5M
2022-01-06 6.08 6.22 6.07 6.19 7.1M
2022-01-05 6.12 6.17 6.06 6.11 5.1M
2022-01-04 5.94 6.17 5.93 6.14 7.7M