盈峰环境

000967
🏛️ 中国 →
7.19
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
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 4.51 4.57 4.51 4.54 2.9M
2022-12-29 4.59 4.59 4.51 4.52 5.0M
2022-12-28 4.58 4.60 4.56 4.58 3.5M
2022-12-27 4.62 4.62 4.57 4.59 3.8M
2022-12-26 4.56 4.62 4.55 4.60 3.4M
2022-12-23 4.53 4.60 4.53 4.57 3.6M
2022-12-22 4.65 4.65 4.54 4.55 5.6M
2022-12-21 4.61 4.66 4.60 4.62 3.0M
2022-12-20 4.61 4.67 4.60 4.63 3.7M
2022-12-19 4.74 4.79 4.61 4.62 7.2M
2022-12-16 4.72 4.74 4.69 4.74 4.8M
2022-12-15 4.73 4.78 4.71 4.74 4.3M
2022-12-14 4.76 4.79 4.72 4.73 4.6M
2022-12-13 4.73 4.80 4.71 4.78 5.2M
2022-12-12 4.77 4.80 4.73 4.73 7.6M
2022-12-09 4.84 4.85 4.78 4.79 9.9M
2022-12-08 4.92 4.92 4.83 4.84 6.4M
2022-12-07 4.91 4.92 4.86 4.88 6.4M
2022-12-06 4.97 4.97 4.90 4.91 6.4M
2022-12-05 4.89 4.98 4.88 4.95 14.9M
2022-12-02 4.88 4.90 4.85 4.86 5.2M
2022-12-01 4.94 4.95 4.87 4.88 8.2M
2022-11-30 4.91 4.91 4.88 4.89 6.2M
2022-11-29 4.88 4.90 4.84 4.88 8.1M
2022-11-28 4.86 4.87 4.74 4.82 7.6M
2022-11-25 4.85 4.87 4.83 4.87 7.8M
2022-11-24 4.90 4.91 4.85 4.87 4.8M
2022-11-23 4.83 4.87 4.81 4.87 5.3M
2022-11-22 4.86 4.87 4.81 4.83 4.9M
2022-11-21 4.91 4.92 4.84 4.85 8.8M
2022-11-18 4.88 4.95 4.87 4.94 8.9M
2022-11-17 4.88 4.89 4.85 4.88 3.9M
2022-11-16 4.90 4.91 4.86 4.88 4.7M
2022-11-15 4.87 4.92 4.84 4.90 5.9M
2022-11-14 4.89 4.92 4.85 4.86 5.4M
2022-11-11 4.91 4.95 4.88 4.89 7.3M
2022-11-10 4.91 4.91 4.84 4.86 5.0M
2022-11-09 4.91 4.93 4.89 4.91 3.8M
2022-11-08 4.93 4.93 4.86 4.90 3.7M
2022-11-07 4.92 4.96 4.89 4.91 6.2M
2022-11-04 4.81 4.94 4.80 4.91 9.4M
2022-11-03 4.80 4.86 4.75 4.82 4.6M
2022-11-02 4.77 4.82 4.75 4.81 5.4M
2022-11-01 4.65 4.80 4.65 4.79 7.5M
2022-10-31 4.59 4.69 4.57 4.66 5.5M
2022-10-28 4.76 4.77 4.59 4.60 10.3M
2022-10-27 4.76 4.81 4.74 4.76 5.3M
2022-10-26 4.68 4.76 4.67 4.73 6.3M
2022-10-25 4.74 4.74 4.63 4.67 5.6M
2022-10-24 4.78 4.87 4.70 4.74 5.8M
2022-10-21 4.82 4.84 4.75 4.78 4.0M
2022-10-20 4.84 4.86 4.78 4.82 4.8M
2022-10-19 4.85 4.87 4.82 4.84 3.9M
2022-10-18 4.88 4.88 4.83 4.86 4.4M
2022-10-17 4.83 4.89 4.80 4.86 5.0M
2022-10-14 4.85 4.91 4.85 4.86 5.7M
2022-10-13 4.74 4.87 4.72 4.85 7.9M
2022-10-12 4.61 4.75 4.58 4.75 6.4M
2022-10-11 4.56 4.64 4.51 4.62 4.9M
2022-10-10 4.65 4.67 4.52 4.54 5.4M
2022-09-30 4.66 4.72 4.64 4.65 4.5M
2022-09-29 4.71 4.71 4.63 4.68 5.7M
2022-09-28 4.73 4.73 4.65 4.68 5.4M
2022-09-27 4.64 4.74 4.62 4.73 6.3M
2022-09-26 4.70 4.74 4.61 4.64 7.2M
2022-09-23 4.78 4.82 4.73 4.73 4.9M
2022-09-22 4.77 4.80 4.75 4.78 4.6M
2022-09-21 4.76 4.83 4.69 4.80 5.1M
2022-09-20 4.71 4.79 4.67 4.78 7.1M
2022-09-19 4.67 4.72 4.60 4.69 8.6M
2022-09-16 4.77 4.80 4.68 4.68 9.5M
2022-09-15 4.88 4.91 4.76 4.79 8.8M
2022-09-14 4.90 4.92 4.85 4.87 6.4M
2022-09-13 5.01 5.02 4.94 4.96 5.9M
2022-09-09 4.99 5.02 4.96 4.99 6.7M
2022-09-08 4.98 5.04 4.97 4.99 7.7M
2022-09-07 4.93 5.03 4.92 4.99 8.2M
2022-09-06 4.88 4.95 4.86 4.95 8.2M
2022-09-05 4.82 4.88 4.80 4.88 6.8M
2022-09-02 4.80 4.85 4.77 4.83 5.6M
2022-09-01 4.83 4.86 4.80 4.80 5.7M
2022-08-31 4.91 4.94 4.84 4.84 8.3M
2022-08-30 4.90 4.95 4.88 4.93 5.7M
2022-08-29 4.87 4.92 4.81 4.91 8.0M
2022-08-26 4.88 4.97 4.86 4.91 9.9M
2022-08-25 4.86 4.88 4.80 4.87 8.6M
2022-08-24 4.99 5.00 4.79 4.82 15.1M
2022-08-23 4.98 5.02 4.95 4.98 5.8M
2022-08-22 5.04 5.04 4.96 4.98 8.6M
2022-08-19 5.01 5.04 4.99 5.04 6.3M
2022-08-18 5.07 5.07 5.00 5.02 5.7M
2022-08-17 4.99 5.07 4.96 5.06 9.1M
2022-08-16 4.98 5.02 4.96 4.98 5.1M
2022-08-15 5.01 5.01 4.95 4.98 7.5M
2022-08-12 5.00 5.03 4.99 5.01 5.5M
2022-08-11 4.95 5.02 4.95 5.00 8.6M
2022-08-10 4.92 4.92 4.88 4.91 3.5M
2022-08-09 4.97 4.97 4.90 4.93 5.9M
2022-08-08 4.96 4.99 4.94 4.95 5.2M
2022-08-05 4.97 5.00 4.90 4.97 7.3M
2022-08-04 4.91 4.96 4.86 4.96 8.3M
2022-08-03 4.92 5.04 4.86 4.88 11.3M
2022-08-02 5.07 5.07 4.80 4.92 16.6M
2022-08-01 5.10 5.10 5.05 5.10 8.5M
2022-07-29 5.15 5.18 5.08 5.09 10.3M
2022-07-28 5.13 5.19 5.11 5.15 10.7M
2022-07-27 5.13 5.19 5.10 5.12 8.5M
2022-07-26 5.10 5.17 5.06 5.16 11.9M
2022-07-25 5.35 5.36 5.10 5.12 20.0M
2022-07-22 5.15 5.38 5.11 5.29 29.2M
2022-07-21 5.08 5.18 5.07 5.13 12.9M
2022-07-20 5.08 5.11 5.05 5.08 9.3M
2022-07-19 5.17 5.20 5.11 5.16 10.9M
2022-07-18 4.98 5.22 4.98 5.17 18.0M
2022-07-15 5.04 5.07 4.97 4.99 9.9M
2022-07-14 5.10 5.10 5.03 5.04 6.8M
2022-07-13 5.04 5.12 5.00 5.11 9.3M
2022-07-12 5.01 5.07 4.97 5.00 8.5M
2022-07-11 5.06 5.10 4.97 5.00 10.5M
2022-07-08 5.05 5.11 5.01 5.06 8.3M
2022-07-07 5.03 5.08 5.00 5.03 9.6M
2022-07-06 5.07 5.11 5.00 5.04 9.0M
2022-07-05 5.18 5.19 5.05 5.09 12.4M
2022-07-04 5.14 5.19 5.09 5.15 11.8M
2022-07-01 5.10 5.22 5.09 5.13 12.3M
2022-06-30 5.09 5.17 5.04 5.06 14.6M
2022-06-29 5.23 5.23 5.10 5.12 18.9M
2022-06-28 4.96 5.32 4.95 5.25 39.7M
2022-06-27 4.86 4.94 4.85 4.93 13.0M
2022-06-24 4.82 4.85 4.77 4.83 8.3M
2022-06-23 4.71 4.81 4.70 4.81 7.5M
2022-06-22 4.82 4.82 4.72 4.72 7.4M
2022-06-21 4.88 4.88 4.77 4.81 8.7M
2022-06-20 4.84 4.88 4.80 4.84 10.2M
2022-06-17 4.78 4.83 4.70 4.80 9.3M
2022-06-16 4.78 4.84 4.77 4.81 8.6M
2022-06-15 4.79 4.88 4.77 4.79 11.5M
2022-06-14 4.75 4.82 4.63 4.82 11.2M
2022-06-13 4.79 4.79 4.71 4.75 10.0M
2022-06-10 4.69 4.82 4.66 4.82 13.0M
2022-06-09 4.79 4.82 4.67 4.70 9.8M
2022-06-08 4.78 4.80 4.71 4.75 10.0M
2022-06-07 4.86 4.87 4.78 4.80 8.3M
2022-06-06 4.85 4.86 4.81 4.85 9.0M
2022-06-02 4.78 4.85 4.74 4.84 10.3M
2022-06-01 4.70 4.80 4.67 4.76 10.7M
2022-05-31 4.66 4.70 4.62 4.69 7.8M
2022-05-30 4.66 4.67 4.61 4.67 7.0M
2022-05-27 4.68 4.72 4.59 4.63 9.1M
2022-05-26 4.61 4.73 4.56 4.70 15.1M
2022-05-25 4.41 4.59 4.41 4.58 7.9M
2022-05-24 4.64 4.64 4.41 4.43 10.4M
2022-05-23 4.60 4.62 4.57 4.61 6.7M
2022-05-20 4.54 4.63 4.54 4.60 9.3M
2022-05-19 4.45 4.54 4.45 4.52 5.8M
2022-05-18 4.55 4.56 4.50 4.54 5.3M
2022-05-17 4.51 4.53 4.46 4.53 5.5M
2022-05-16 4.60 4.62 4.49 4.53 6.6M
2022-05-13 4.59 4.61 4.50 4.55 6.6M
2022-05-12 4.51 4.59 4.51 4.55 6.5M
2022-05-11 4.60 4.64 4.54 4.54 11.2M
2022-05-10 4.46 4.62 4.45 4.61 11.3M
2022-05-09 4.48 4.52 4.43 4.50 8.3M
2022-05-06 4.42 4.43 4.35 4.39 8.5M
2022-05-05 4.40 4.54 4.40 4.51 9.2M
2022-04-29 4.30 4.50 4.29 4.46 12.3M
2022-04-28 4.32 4.36 4.17 4.26 9.0M
2022-04-27 4.14 4.33 4.11 4.31 14.6M
2022-04-26 4.40 4.42 4.20 4.20 12.4M
2022-04-25 4.63 4.65 4.35 4.37 14.9M
2022-04-22 4.65 4.73 4.56 4.67 9.8M
2022-04-21 4.91 4.93 4.68 4.68 16.1M
2022-04-20 5.00 5.03 4.91 4.92 9.5M
2022-04-19 4.96 5.01 4.94 4.98 5.2M
2022-04-18 4.92 4.96 4.85 4.95 6.3M
2022-04-15 4.98 4.99 4.91 4.93 7.4M
2022-04-14 4.96 5.01 4.96 4.98 5.8M
2022-04-13 5.01 5.02 4.95 4.95 7.0M
2022-04-12 4.95 5.04 4.88 5.04 11.3M
2022-04-11 5.09 5.11 4.92 4.96 16.6M
2022-04-08 5.10 5.14 5.00 5.14 14.2M
2022-04-07 5.18 5.19 5.06 5.06 12.0M
2022-04-06 5.10 5.19 5.08 5.19 8.6M
2022-04-01 5.10 5.12 5.05 5.12 8.3M
2022-03-31 5.11 5.20 5.10 5.12 9.8M
2022-03-30 5.07 5.13 5.05 5.13 9.1M
2022-03-29 5.11 5.15 5.02 5.03 8.2M
2022-03-28 5.06 5.18 4.92 5.11 10.0M
2022-03-25 5.15 5.16 5.08 5.08 9.9M
2022-03-24 5.16 5.18 5.10 5.10 9.5M
2022-03-23 5.18 5.22 5.17 5.19 9.2M
2022-03-22 5.17 5.21 5.12 5.17 9.5M
2022-03-21 5.28 5.29 5.14 5.20 14.9M
2022-03-18 5.14 5.28 5.11 5.25 15.9M
2022-03-17 5.16 5.24 5.12 5.14 20.8M
2022-03-16 5.13 5.17 4.87 5.13 20.7M
2022-03-15 5.30 5.30 4.96 4.97 22.0M
2022-03-14 5.43 5.48 5.31 5.31 12.0M
2022-03-11 5.40 5.51 5.27 5.50 15.9M
2022-03-10 5.42 5.51 5.39 5.42 17.4M
2022-03-09 5.52 5.55 5.14 5.34 25.4M
2022-03-08 5.62 5.70 5.46 5.52 18.5M
2022-03-07 5.93 5.93 5.65 5.70 27.0M
2022-03-04 6.03 6.03 5.87 5.92 19.4M
2022-03-03 6.00 6.05 5.98 6.02 10.5M
2022-03-02 5.99 6.02 5.95 6.00 10.4M
2022-03-01 6.07 6.07 5.98 6.02 9.8M
2022-02-28 6.05 6.06 5.96 6.03 10.6M
2022-02-25 5.91 6.06 5.91 6.04 16.8M
2022-02-24 6.14 6.14 5.85 5.90 25.9M
2022-02-23 6.09 6.13 6.04 6.12 14.1M
2022-02-22 6.15 6.15 6.01 6.05 21.8M
2022-02-21 6.17 6.18 6.11 6.16 17.9M
2022-02-18 6.16 6.18 6.07 6.16 19.6M
2022-02-17 6.15 6.29 6.12 6.19 32.0M
2022-02-16 6.14 6.25 6.11 6.14 15.3M
2022-02-15 6.19 6.20 6.07 6.12 14.5M
2022-02-14 6.21 6.24 6.13 6.17 11.0M
2022-02-11 6.31 6.31 6.18 6.21 14.3M
2022-02-10 6.35 6.43 6.26 6.31 19.3M
2022-02-09 6.31 6.37 6.28 6.32 15.2M
2022-02-08 6.18 6.30 6.15 6.29 12.8M
2022-02-07 6.19 6.29 6.16 6.19 14.3M
2022-01-28 6.15 6.18 6.01 6.12 12.2M
2022-01-27 6.24 6.24 6.07 6.07 13.2M
2022-01-26 6.17 6.27 6.11 6.19 17.5M
2022-01-25 6.40 6.41 6.09 6.13 25.7M
2022-01-24 6.48 6.50 6.32 6.38 18.8M
2022-01-21 6.62 6.66 6.42 6.50 18.2M
2022-01-20 6.73 6.76 6.62 6.62 13.6M
2022-01-19 6.86 6.88 6.70 6.73 17.2M
2022-01-18 6.75 6.92 6.70 6.84 31.3M
2022-01-17 6.69 6.81 6.65 6.74 26.3M
2022-01-14 6.61 6.64 6.54 6.61 15.8M
2022-01-13 6.65 6.69 6.60 6.61 24.7M
2022-01-12 6.71 6.77 6.54 6.64 47.5M
2022-01-11 6.83 6.86 6.65 6.69 23.8M
2022-01-10 6.85 6.92 6.81 6.83 18.5M
2022-01-07 6.98 7.04 6.80 6.83 29.4M
2022-01-06 7.04 7.17 6.94 6.97 32.8M
2022-01-05 7.29 7.36 6.99 7.05 37.6M
2022-01-04 7.32 7.40 7.23 7.29 24.1M