盈峰环境

000967
🏛️ 中国 →
7.06
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
2024-12-31 5.10 5.14 4.96 4.97 11.6M
2024-12-30 5.09 5.15 5.08 5.10 9.4M
2024-12-27 5.02 5.14 5.02 5.14 13.1M
2024-12-26 5.01 5.04 4.97 5.02 8.2M
2024-12-25 5.06 5.08 4.96 5.00 8.2M
2024-12-24 4.95 5.07 4.94 5.06 11.7M
2024-12-23 4.99 5.01 4.94 4.95 12.7M
2024-12-20 5.03 5.05 4.95 4.96 11.5M
2024-12-19 4.99 5.04 4.93 5.03 11.3M
2024-12-18 5.04 5.07 5.01 5.02 10.5M
2024-12-17 5.07 5.08 4.99 5.01 12.8M
2024-12-16 5.08 5.14 5.04 5.06 12.7M
2024-12-13 5.21 5.22 5.04 5.04 15.9M
2024-12-12 5.17 5.23 5.10 5.20 14.3M
2024-12-11 5.01 5.16 5.00 5.14 20.0M
2024-12-10 5.22 5.25 5.00 5.02 25.5M
2024-12-09 5.17 5.21 5.09 5.11 17.4M
2024-12-06 5.04 5.19 5.02 5.16 20.7M
2024-12-05 5.00 5.05 4.98 5.03 10.8M
2024-12-04 5.11 5.11 5.00 5.03 11.4M
2024-12-03 5.11 5.13 5.05 5.11 14.4M
2024-12-02 5.07 5.12 5.01 5.10 17.8M
2024-11-29 4.95 5.05 4.91 5.03 17.2M
2024-11-28 4.92 5.01 4.89 4.96 12.5M
2024-11-27 4.86 4.93 4.78 4.93 12.2M
2024-11-26 4.90 4.95 4.84 4.89 12.4M
2024-11-25 4.91 4.98 4.85 4.91 15.0M
2024-11-22 4.94 5.07 4.90 4.91 19.5M
2024-11-21 4.96 5.04 4.93 4.96 13.1M
2024-11-20 4.93 4.98 4.90 4.98 15.1M
2024-11-19 4.90 4.96 4.82 4.96 17.6M
2024-11-18 4.79 4.96 4.79 4.85 20.6M
2024-11-15 4.74 4.84 4.73 4.73 12.6M
2024-11-14 4.89 4.91 4.75 4.79 12.7M
2024-11-13 4.90 4.96 4.84 4.90 15.0M
2024-11-12 4.95 5.00 4.88 4.91 20.9M
2024-11-11 4.92 4.97 4.86 4.92 17.3M
2024-11-08 4.98 5.03 4.89 4.92 18.8M
2024-11-07 4.85 4.97 4.81 4.97 17.4M
2024-11-06 4.87 4.89 4.81 4.86 17.5M
2024-11-05 4.81 4.88 4.79 4.87 15.0M
2024-11-04 4.72 4.83 4.72 4.82 13.5M
2024-11-01 4.83 4.84 4.72 4.77 15.7M
2024-10-31 4.73 4.84 4.73 4.83 15.7M
2024-10-30 4.70 4.78 4.70 4.76 14.0M
2024-10-29 4.84 4.85 4.69 4.72 16.8M
2024-10-28 4.64 4.81 4.61 4.81 22.8M
2024-10-25 4.58 4.64 4.53 4.64 10.4M
2024-10-24 4.57 4.61 4.54 4.57 8.4M
2024-10-23 4.58 4.64 4.54 4.58 16.0M
2024-10-22 4.48 4.58 4.46 4.58 15.6M
2024-10-21 4.54 4.56 4.45 4.47 14.6M
2024-10-18 4.42 4.58 4.35 4.49 22.2M
2024-10-17 4.55 4.57 4.41 4.41 13.1M
2024-10-16 4.47 4.57 4.45 4.53 14.0M
2024-10-15 4.62 4.62 4.49 4.49 16.1M
2024-10-14 4.53 4.64 4.47 4.63 22.8M
2024-10-11 4.62 4.63 4.43 4.49 18.6M
2024-10-10 4.64 4.72 4.52 4.62 24.5M
2024-10-09 4.80 4.81 4.51 4.55 34.9M
2024-10-08 5.13 5.13 4.63 4.86 46.0M
2024-09-30 4.46 4.73 4.44 4.68 39.2M
2024-09-27 4.28 4.39 4.25 4.34 21.4M
2024-09-26 4.04 4.22 4.04 4.22 14.0M
2024-09-25 4.05 4.14 4.03 4.07 16.5M
2024-09-24 3.87 4.00 3.85 4.00 14.8M
2024-09-23 3.81 3.86 3.79 3.86 7.3M
2024-09-20 3.88 3.88 3.79 3.81 8.1M
2024-09-19 3.76 3.86 3.75 3.84 10.0M
2024-09-18 3.78 3.79 3.71 3.76 9.4M
2024-09-13 3.81 3.82 3.77 3.78 8.4M
2024-09-12 3.79 3.84 3.78 3.81 7.9M
2024-09-11 3.80 3.82 3.76 3.77 5.6M
2024-09-10 3.83 3.84 3.74 3.82 9.3M
2024-09-09 3.87 3.88 3.80 3.81 7.3M
2024-09-06 3.89 3.94 3.84 3.85 12.6M
2024-09-05 3.81 3.88 3.81 3.87 9.6M
2024-09-04 3.80 3.85 3.79 3.80 9.5M
2024-09-03 3.92 3.94 3.82 3.84 18.3M
2024-09-02 4.04 4.04 3.91 3.92 17.4M
2024-08-30 4.04 4.09 3.94 4.04 17.1M
2024-08-29 4.02 4.06 3.99 4.03 9.6M
2024-08-28 4.06 4.10 4.00 4.04 7.9M
2024-08-27 4.10 4.12 4.04 4.06 7.3M
2024-08-26 4.11 4.14 4.09 4.11 7.5M
2024-08-23 4.13 4.16 4.10 4.12 9.0M
2024-08-22 4.15 4.18 4.12 4.12 8.5M
2024-08-21 4.20 4.21 4.13 4.17 7.9M
2024-08-20 4.26 4.26 4.18 4.21 8.9M
2024-08-19 4.25 4.28 4.21 4.26 8.4M
2024-08-16 4.33 4.33 4.22 4.27 9.9M
2024-08-15 4.26 4.35 4.25 4.32 10.0M
2024-08-14 4.32 4.36 4.29 4.30 9.7M
2024-08-13 4.28 4.35 4.24 4.32 11.5M
2024-08-12 4.27 4.33 4.22 4.29 12.8M
2024-08-09 4.29 4.29 4.22 4.22 7.2M
2024-08-08 4.22 4.30 4.21 4.27 7.7M
2024-08-07 4.24 4.29 4.22 4.25 10.0M
2024-08-06 4.28 4.31 4.21 4.25 17.1M
2024-08-05 4.38 4.42 4.25 4.26 22.1M
2024-08-02 4.35 4.47 4.33 4.39 16.6M
2024-08-01 4.32 4.42 4.30 4.39 19.2M
2024-07-31 4.29 4.35 4.25 4.32 18.8M
2024-07-30 4.18 4.35 4.13 4.30 22.4M
2024-07-29 4.14 4.23 4.11 4.18 15.2M
2024-07-26 4.09 4.15 4.08 4.13 10.0M
2024-07-25 3.98 4.10 3.98 4.07 13.7M
2024-07-24 4.09 4.11 3.98 4.00 17.2M
2024-07-23 4.01 4.15 4.01 4.07 15.7M
2024-07-22 4.03 4.04 3.99 4.03 7.4M
2024-07-19 4.04 4.06 4.00 4.03 8.2M
2024-07-18 4.01 4.06 3.95 4.04 10.0M
2024-07-17 4.00 4.03 3.97 4.01 7.5M
2024-07-16 4.04 4.07 3.98 4.01 10.0M
2024-07-15 4.19 4.20 4.13 4.14 9.5M
2024-07-12 4.12 4.23 4.12 4.20 9.9M
2024-07-11 4.16 4.17 4.08 4.15 12.1M
2024-07-10 4.06 4.13 4.05 4.10 9.3M
2024-07-09 4.02 4.13 3.99 4.11 12.9M
2024-07-08 4.15 4.15 4.01 4.02 9.6M
2024-07-05 4.08 4.12 4.04 4.11 8.4M
2024-07-04 4.18 4.19 4.06 4.07 10.6M
2024-07-03 4.27 4.27 4.15 4.16 12.9M
2024-07-02 4.28 4.29 4.24 4.26 10.5M
2024-07-01 4.23 4.29 4.18 4.26 11.2M
2024-06-28 4.18 4.29 4.18 4.23 9.6M
2024-06-27 4.28 4.28 4.18 4.20 10.0M
2024-06-26 4.23 4.31 4.17 4.29 10.9M
2024-06-25 4.21 4.29 4.20 4.24 8.5M
2024-06-24 4.27 4.29 4.20 4.22 9.3M
2024-06-21 4.27 4.35 4.25 4.28 7.3M
2024-06-20 4.34 4.36 4.26 4.27 9.0M
2024-06-19 4.41 4.42 4.33 4.35 7.9M
2024-06-18 4.36 4.41 4.35 4.40 7.4M
2024-06-17 4.38 4.45 4.36 4.37 10.3M
2024-06-14 4.40 4.42 4.37 4.42 10.3M
2024-06-13 4.43 4.43 4.35 4.41 9.4M
2024-06-12 4.40 4.43 4.36 4.41 10.2M
2024-06-11 4.49 4.50 4.36 4.40 15.7M
2024-06-07 4.40 4.52 4.40 4.52 14.1M
2024-06-06 4.48 4.50 4.38 4.40 15.7M
2024-06-05 4.54 4.57 4.47 4.48 9.2M
2024-06-04 4.54 4.57 4.50 4.55 10.6M
2024-06-03 4.59 4.59 4.49 4.55 12.7M
2024-05-31 4.60 4.63 4.57 4.60 9.2M
2024-05-30 4.59 4.64 4.57 4.58 9.6M
2024-05-29 4.58 4.65 4.58 4.60 9.5M
2024-05-28 4.66 4.66 4.58 4.60 10.8M
2024-05-27 4.63 4.67 4.60 4.65 10.4M
2024-05-24 4.60 4.68 4.58 4.60 10.9M
2024-05-23 4.70 4.71 4.57 4.58 15.3M
2024-05-22 4.68 4.75 4.68 4.70 10.8M
2024-05-21 4.73 4.75 4.67 4.69 15.4M
2024-05-20 4.76 4.80 4.72 4.73 16.1M
2024-05-17 4.77 4.79 4.72 4.79 12.7M
2024-05-16 4.82 4.84 4.75 4.77 12.2M
2024-05-15 4.88 4.89 4.81 4.82 10.6M
2024-05-14 4.91 4.96 4.86 4.87 15.5M
2024-05-13 4.97 4.98 4.90 4.93 11.9M
2024-05-10 4.97 5.00 4.92 4.97 11.8M
2024-05-09 4.90 5.02 4.90 4.97 16.2M
2024-05-08 4.95 4.96 4.89 4.90 14.2M
2024-05-07 5.16 5.17 4.92 4.95 35.4M
2024-05-06 5.17 5.25 5.16 5.18 20.0M
2024-04-30 5.19 5.21 5.12 5.13 12.0M
2024-04-29 5.13 5.22 5.09 5.16 14.1M
2024-04-26 5.13 5.18 5.05 5.14 12.0M
2024-04-25 5.02 5.10 5.00 5.08 9.8M
2024-04-24 5.01 5.06 4.97 5.06 9.8M
2024-04-23 5.11 5.16 4.99 5.02 13.5M
2024-04-22 5.20 5.24 5.12 5.12 10.9M
2024-04-19 5.15 5.26 5.14 5.19 14.0M
2024-04-18 5.18 5.26 5.14 5.14 14.0M
2024-04-17 5.14 5.20 5.07 5.17 19.1M
2024-04-16 5.18 5.24 5.10 5.13 18.5M
2024-04-15 5.21 5.32 5.15 5.20 19.8M
2024-04-12 5.23 5.28 5.20 5.22 11.4M
2024-04-11 5.09 5.29 5.07 5.23 19.7M
2024-04-10 5.10 5.18 5.09 5.15 12.9M
2024-04-09 5.10 5.18 5.09 5.11 12.2M
2024-04-08 5.13 5.21 5.10 5.16 14.4M
2024-04-03 5.17 5.18 5.09 5.12 10.2M
2024-04-02 5.14 5.18 5.09 5.17 13.3M
2024-04-01 5.13 5.13 5.06 5.09 13.1M
2024-03-29 4.99 5.09 4.96 5.08 9.9M
2024-03-28 4.92 5.06 4.91 4.99 10.3M
2024-03-27 5.03 5.06 4.93 4.93 8.4M
2024-03-26 4.97 5.02 4.94 5.00 13.2M
2024-03-25 5.05 5.08 4.93 4.94 10.4M
2024-03-22 5.11 5.12 4.99 5.05 15.6M
2024-03-21 5.18 5.20 5.06 5.08 8.6M
2024-03-20 5.08 5.14 5.06 5.10 10.9M
2024-03-19 5.17 5.18 5.05 5.09 12.9M
2024-03-18 5.15 5.22 5.08 5.18 21.9M
2024-03-15 4.91 5.08 4.88 5.08 20.8M
2024-03-14 4.86 4.95 4.85 4.90 15.1M
2024-03-13 4.81 4.88 4.76 4.83 9.7M
2024-03-12 4.88 4.89 4.79 4.82 7.9M
2024-03-11 4.84 4.88 4.80 4.86 8.5M
2024-03-08 4.74 4.85 4.74 4.83 11.8M
2024-03-07 4.75 4.83 4.73 4.73 10.3M
2024-03-06 4.70 4.79 4.67 4.72 8.1M
2024-03-05 4.77 4.78 4.68 4.70 12.5M
2024-03-04 4.84 4.88 4.72 4.74 13.2M
2024-03-01 4.83 4.93 4.82 4.87 13.1M
2024-02-29 4.71 4.83 4.68 4.82 13.8M
2024-02-28 4.79 4.90 4.69 4.70 17.1M
2024-02-27 4.72 4.78 4.68 4.77 12.0M
2024-02-26 4.66 4.77 4.63 4.71 17.0M
2024-02-23 4.66 4.69 4.57 4.63 13.3M
2024-02-22 4.66 4.70 4.59 4.65 10.4M
2024-02-21 4.62 4.75 4.58 4.64 14.9M
2024-02-20 4.72 4.72 4.61 4.64 13.0M
2024-02-19 4.80 4.84 4.65 4.69 24.8M
2024-02-08 4.77 5.03 4.72 4.76 42.5M
2024-02-07 4.39 4.80 4.39 4.79 41.4M
2024-02-06 3.87 4.38 3.86 4.38 21.7M
2024-02-05 4.14 4.21 3.86 3.98 21.5M
2024-02-02 4.36 4.40 4.04 4.19 15.5M
2024-02-01 4.41 4.48 4.32 4.34 13.2M
2024-01-31 4.51 4.60 4.41 4.44 11.5M
2024-01-30 4.63 4.71 4.51 4.53 10.6M
2024-01-29 4.78 4.82 4.64 4.66 9.9M
2024-01-26 4.75 4.82 4.72 4.78 12.8M
2024-01-25 4.52 4.76 4.50 4.76 14.4M
2024-01-24 4.39 4.50 4.33 4.49 13.3M
2024-01-23 4.22 4.44 4.17 4.38 19.0M
2024-01-22 4.49 4.50 4.20 4.21 17.2M
2024-01-19 4.56 4.57 4.48 4.50 11.6M
2024-01-18 4.76 4.77 4.43 4.57 19.0M
2024-01-17 4.83 4.86 4.73 4.73 8.0M
2024-01-16 4.86 4.90 4.78 4.83 8.0M
2024-01-15 4.88 4.91 4.85 4.87 7.4M
2024-01-12 4.91 4.97 4.89 4.91 10.0M
2024-01-11 4.88 4.88 4.80 4.86 6.9M
2024-01-10 4.81 4.88 4.77 4.83 8.3M
2024-01-09 4.82 4.84 4.77 4.81 8.3M
2024-01-08 4.89 4.89 4.81 4.81 9.8M
2024-01-05 4.93 4.95 4.85 4.87 8.8M
2024-01-04 4.92 4.93 4.87 4.91 8.3M
2024-01-03 4.87 4.91 4.85 4.91 8.3M
2024-01-02 4.77 4.92 4.75 4.88 14.1M