兴业矿业

000426
🏛️ 中国 →
28.42
最后更新: 2025-09-26
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 27.44 27.70 27.13 27.47 10,769.8K
09:35 27.43 27.51 27.28 27.43 3,049.2K
09:40 27.45 27.48 27.20 27.46 2,231.5K
09:45 27.44 27.45 27.31 27.43 1,647.7K
09:50 27.40 27.40 27.03 27.06 1,691.7K
09:55 27.05 27.08 26.85 26.95 2,569.0K
10:00 26.92 27.04 26.83 26.83 1,125.8K
10:05 26.82 26.82 26.73 26.75 1,054.8K
10:10 26.74 26.82 26.66 26.74 1,412.7K
10:15 26.73 26.75 26.60 26.60 1,076.3K
10:20 26.60 26.78 26.60 26.62 1,338.8K
10:25 26.61 26.63 26.45 26.45 1,925.1K
10:30 26.48 26.58 26.40 26.58 909.2K
10:35 26.59 26.79 26.59 26.66 1,237.9K
10:40 26.66 26.91 26.61 26.91 736.8K
10:45 26.90 26.90 26.74 26.74 613.2K
10:50 26.74 26.74 26.50 26.56 534.2K
10:55 26.56 26.63 26.53 26.63 665.9K
11:00 26.62 26.63 26.57 26.59 474.6K
11:05 26.58 26.64 26.55 26.58 475.4K
11:10 26.57 26.63 26.55 26.57 453.4K
11:15 26.57 26.65 26.57 26.65 236.6K
11:20 26.65 26.67 26.57 26.58 388.5K
11:25 26.57 26.59 26.44 26.48 729.4K
11:30 26.47 26.47 26.47 26.47 2.2K
13:00 26.45 26.65 26.43 26.60 715.4K
13:05 26.61 26.76 26.60 26.70 464.3K
13:10 26.70 26.93 26.69 26.85 821.0K
13:15 26.85 26.89 26.81 26.81 410.1K
13:20 26.81 26.85 26.74 26.75 299.7K
13:25 26.74 27.00 26.74 26.97 594.4K
13:30 26.96 27.10 26.96 27.06 1,099.2K
13:35 27.06 27.10 26.95 27.09 799.2K
13:40 27.08 27.09 26.96 26.96 535.8K
13:45 26.96 26.97 26.90 26.94 445.1K
13:50 26.93 27.00 26.90 26.99 359.2K
13:55 26.99 26.99 26.91 26.92 289.9K
14:00 26.91 26.92 26.65 26.72 629.5K
14:05 26.72 26.76 26.67 26.76 487.8K
14:10 26.75 26.78 26.67 26.72 460.3K
14:15 26.72 26.92 26.72 26.89 411.8K
14:20 26.88 26.89 26.80 26.83 328.7K
14:25 26.83 26.97 26.81 26.96 259.0K
14:30 26.97 26.99 26.81 26.85 503.5K
14:35 26.89 26.91 26.79 26.80 572.3K
14:40 26.79 26.93 26.77 26.92 469.1K
14:45 26.92 27.10 26.88 27.07 915.0K
14:50 27.07 27.08 27.00 27.02 747.0K
14:55 27.02 27.03 27.01 27.03 364.8K
15:40 27.03 27.03 27.03 27.03 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 27.51 28.88 27.43 28.42 50.0M
2025-09-25 27.78 27.81 27.00 27.14 42.3M
2025-09-24 26.77 28.16 26.60 27.80 47.6M
2025-09-23 27.58 27.75 26.40 27.03 50.7M
2025-09-22 26.15 26.59 25.65 26.58 60.6M
2025-09-19 24.20 25.17 24.08 24.95 37.5M
2025-09-18 24.50 25.09 23.70 24.17 53.5M
2025-09-17 25.78 25.78 24.85 25.00 62.1M
2025-09-16 26.17 26.58 24.63 26.20 70.4M
2025-09-15 25.50 26.05 25.16 25.61 56.7M
2025-09-12 24.00 26.06 23.81 25.45 93.7M
2025-09-11 23.31 23.89 23.18 23.69 38.3M
2025-09-10 23.11 23.64 22.80 23.24 51.1M
2025-09-09 23.44 24.90 23.21 23.78 70.5M
2025-09-08 23.50 23.70 22.96 23.27 51.9M
2025-09-05 22.03 23.48 21.97 23.32 59.9M
2025-09-04 23.14 23.70 21.60 22.02 70.9M
2025-09-03 23.72 24.12 22.50 22.96 78.0M
2025-09-02 23.45 24.21 22.95 23.16 96.3M
2025-09-01 22.40 23.35 21.66 23.09 103.3M
2025-08-29 20.59 21.44 20.44 21.33 69.8M
2025-08-28 20.09 20.55 19.78 20.34 48.0M
2025-08-27 21.01 21.05 20.02 20.11 63.5M
2025-08-26 19.80 21.64 19.53 21.00 78.5M
2025-08-25 20.55 20.95 20.17 20.56 64.7M
2025-08-22 19.90 20.15 19.78 19.97 29.6M
2025-08-21 20.01 20.46 19.75 19.81 35.3M
2025-08-20 19.62 20.15 19.51 19.85 44.3M
2025-08-19 20.46 20.93 19.72 19.95 49.0M
2025-08-18 20.22 20.81 20.06 20.60 42.7M
2025-08-15 19.88 20.68 19.88 20.32 39.8M
2025-08-14 19.94 20.59 19.79 20.22 55.5M
2025-08-13 19.03 19.91 19.01 19.83 47.8M
2025-08-12 18.60 19.00 18.42 19.00 28.4M
2025-08-11 19.00 19.05 18.65 18.82 44.9M
2025-08-08 19.10 19.33 18.94 19.18 33.6M
2025-08-07 19.02 19.20 18.51 18.90 40.1M
2025-08-06 18.74 19.13 18.72 19.02 33.1M
2025-08-05 18.78 18.96 18.52 18.70 38.0M
2025-08-04 18.29 18.65 18.07 18.60 48.3M
2025-08-01 17.50 18.00 17.33 17.91 49.7M
2025-07-31 17.68 17.89 17.42 17.53 57.6M
2025-07-30 18.51 18.65 18.15 18.21 39.1M
2025-07-29 18.39 18.65 18.28 18.46 31.3M
2025-07-28 18.55 18.82 18.28 18.60 60.6M
2025-07-25 19.40 19.49 18.83 19.11 39.8M
2025-07-24 19.50 19.68 19.16 19.50 50.7M
2025-07-23 18.87 19.88 18.80 19.53 79.3M
2025-07-22 18.55 18.90 18.36 18.75 66.1M
2025-07-21 17.88 18.22 17.75 18.08 51.7M
2025-07-18 17.92 18.08 17.81 18.00 42.3M
2025-07-17 17.67 17.88 17.61 17.76 28.9M
2025-07-16 18.21 18.39 17.58 17.77 51.3M
2025-07-15 17.99 18.55 17.99 18.45 51.0M
2025-07-14 18.38 18.90 18.14 18.33 81.3M
2025-07-11 17.21 17.89 16.96 17.72 77.4M
2025-07-10 16.65 16.85 16.55 16.84 24.4M
2025-07-09 16.88 16.99 16.40 16.62 41.9M
2025-07-08 17.02 17.20 16.87 16.94 37.1M
2025-07-07 16.91 17.61 16.83 17.01 60.4M
2025-07-04 16.75 17.21 16.60 16.90 50.2M
2025-07-03 16.42 16.93 16.34 16.83 56.2M
2025-07-02 16.13 16.59 16.01 16.32 48.9M
2025-07-01 15.83 16.16 15.73 16.16 36.1M
2025-06-30 15.83 15.90 15.60 15.80 42.7M
2025-06-27 15.63 16.30 15.58 16.07 68.7M
2025-06-26 15.49 15.54 15.22 15.46 48.1M
2025-06-25 15.26 15.39 15.05 15.30 37.8M
2025-06-24 15.32 15.62 15.18 15.25 40.6M
2025-06-23 15.15 15.43 15.07 15.29 38.0M
2025-06-20 15.37 15.47 14.99 15.04 45.3M
2025-06-19 15.90 16.26 15.31 15.39 70.4M
2025-06-18 16.54 16.66 16.14 16.30 60.4M
2025-06-17 15.99 16.28 15.92 16.11 35.3M
2025-06-16 16.01 16.32 15.80 16.00 49.1M
2025-06-13 16.49 16.67 15.95 16.16 73.3M
2025-06-12 16.36 16.80 16.00 16.68 60.4M
2025-06-11 16.28 16.40 16.14 16.28 52.0M
2025-06-10 16.17 16.49 15.83 16.31 71.6M
2025-06-09 15.45 16.09 15.35 16.09 102.7M
2025-06-06 15.20 15.51 14.73 15.42 149.3M
2025-06-05 14.16 14.39 14.06 14.25 34.8M
2025-06-04 13.76 14.34 13.67 14.09 60.9M
2025-06-03 13.78 13.85 13.50 13.69 53.9M
2025-05-30 13.48 13.48 13.14 13.23 31.1M
2025-05-29 13.62 13.73 13.46 13.51 33.7M
2025-05-28 13.54 13.84 13.43 13.71 27.3M
2025-05-27 13.93 13.96 13.45 13.51 37.4M
2025-05-26 14.00 14.10 13.64 13.93 41.0M
2025-05-23 13.48 14.05 13.43 13.89 44.2M
2025-05-22 13.81 13.86 13.56 13.58 38.2M
2025-05-21 13.82 13.92 13.56 13.81 40.0M
2025-05-20 13.70 14.04 13.52 13.67 54.7M
2025-05-19 13.68 13.79 13.41 13.51 24.5M
2025-05-16 13.78 13.85 13.50 13.66 35.3M
2025-05-15 13.97 14.02 13.27 13.42 49.9M
2025-05-14 13.36 14.15 13.32 13.96 85.9M
2025-05-13 13.15 13.38 13.04 13.35 30.6M
2025-05-12 13.06 13.13 12.84 13.11 26.9M
2025-05-09 13.08 13.16 12.94 13.03 25.3M
2025-05-08 13.33 13.35 13.09 13.12 34.2M
2025-05-07 13.40 13.54 13.18 13.33 37.9M
2025-05-06 13.64 13.64 13.24 13.35 50.6M
2025-04-30 12.55 13.40 12.54 13.26 67.8M
2025-04-29 12.51 12.75 12.50 12.57 26.9M
2025-04-28 12.49 12.69 12.40 12.42 36.6M
2025-04-25 12.36 12.80 12.25 12.53 46.9M
2025-04-24 12.43 12.55 12.17 12.31 32.1M
2025-04-23 12.40 12.45 12.07 12.14 40.2M
2025-04-22 12.45 12.72 12.24 12.55 43.4M
2025-04-21 11.88 12.42 11.87 12.40 54.6M
2025-04-18 11.81 11.89 11.67 11.78 29.2M
2025-04-17 12.25 12.47 11.84 12.05 65.7M
2025-04-16 12.16 12.32 11.84 12.04 41.4M
2025-04-15 12.11 12.15 11.89 12.00 28.6M
2025-04-14 11.88 12.42 11.88 12.17 47.2M
2025-04-11 11.28 11.84 11.28 11.66 44.5M
2025-04-10 11.39 11.57 11.18 11.34 40.0M
2025-04-09 10.58 11.09 10.05 11.06 50.5M
2025-04-08 11.63 11.80 10.81 11.09 81.4M
2025-04-07 11.95 11.95 11.95 11.95 18.1M
2025-04-03 13.67 13.85 13.17 13.28 56.1M
2025-04-02 13.65 14.10 13.63 13.94 47.9M
2025-04-01 13.53 14.01 13.53 13.66 43.2M
2025-03-31 13.60 13.60 13.30 13.50 42.3M
2025-03-28 13.65 13.79 13.30 13.72 79.9M
2025-03-27 13.21 13.38 13.00 13.30 28.5M
2025-03-26 13.69 13.95 13.33 13.40 53.2M
2025-03-25 13.47 13.68 13.30 13.45 31.8M
2025-03-24 13.75 13.81 13.25 13.42 52.9M
2025-03-21 14.01 14.49 13.69 13.76 50.5M
2025-03-20 14.14 14.26 13.97 14.04 40.3M
2025-03-19 14.05 14.48 14.03 14.23 54.8M
2025-03-18 14.14 14.55 13.95 14.16 66.9M
2025-03-17 13.99 14.32 13.96 14.14 101.9M
2025-03-14 14.91 14.91 14.25 14.39 227.1M
2025-03-13 13.83 13.83 13.31 13.55 39.8M
2025-03-12 13.99 14.13 13.60 13.66 56.9M
2025-03-11 12.80 13.60 12.72 13.56 67.7M
2025-03-10 13.99 14.05 12.71 12.99 98.7M
2025-03-07 13.12 13.89 13.10 13.50 49.2M
2025-03-06 13.07 13.28 13.00 13.11 26.9M
2025-03-05 12.56 13.04 12.52 13.04 33.0M
2025-03-04 12.52 12.66 12.30 12.56 14.0M
2025-03-03 12.43 12.66 12.39 12.51 16.4M
2025-02-28 12.40 12.62 12.30 12.33 15.5M
2025-02-27 12.52 12.60 12.28 12.55 23.0M
2025-02-26 12.58 12.71 12.48 12.55 24.6M
2025-02-25 12.65 12.84 12.53 12.60 16.6M
2025-02-24 12.83 12.87 12.64 12.77 18.9M
2025-02-21 13.09 13.19 12.88 12.94 24.1M
2025-02-20 13.22 13.27 12.94 13.03 22.2M
2025-02-19 12.80 13.28 12.79 13.16 35.3M
2025-02-18 12.65 13.00 12.53 12.78 30.2M
2025-02-17 12.94 13.06 12.60 12.68 49.7M
2025-02-14 12.95 13.45 12.95 13.41 56.3M
2025-02-13 12.77 13.15 12.76 12.77 26.3M
2025-02-12 12.75 12.87 12.60 12.73 27.9M
2025-02-11 12.98 13.15 12.81 12.87 25.8M
2025-02-10 12.83 12.97 12.71 12.92 24.1M
2025-02-07 12.90 13.03 12.67 12.78 25.9M
2025-02-06 12.99 13.03 12.77 12.90 22.9M
2025-02-05 12.65 13.05 12.60 13.03 33.8M
2025-01-27 12.57 12.59 12.39 12.39 13.3M
2025-01-24 12.28 12.61 12.24 12.56 20.6M
2025-01-23 12.32 12.55 12.18 12.27 25.6M
2025-01-22 12.22 12.43 12.08 12.32 23.8M
2025-01-21 12.10 12.30 11.93 12.24 30.1M
2025-01-20 12.30 12.43 12.22 12.39 29.7M
2025-01-17 12.37 12.43 12.20 12.34 25.3M
2025-01-16 12.40 12.66 12.19 12.33 29.9M
2025-01-15 12.35 12.46 12.08 12.13 20.3M
2025-01-14 12.23 12.33 11.92 12.30 27.2M
2025-01-13 11.98 12.43 11.83 12.30 27.4M
2025-01-10 12.22 12.43 11.80 11.97 21.5M
2025-01-09 11.99 12.27 11.93 11.98 18.7M
2025-01-08 12.06 12.20 11.68 12.04 25.6M
2025-01-07 11.59 12.15 11.38 12.09 41.3M
2025-01-06 11.47 11.95 11.35 11.53 30.5M
2025-01-03 11.54 11.92 11.41 11.46 29.3M
2025-01-02 11.23 12.05 11.03 11.58 53.3M