兴业矿业

000426
🏛️ 中国 →
31.26
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
2021-12-31 7.25 7.27 7.20 7.24 11.0M
2021-12-30 7.28 7.31 7.23 7.23 12.8M
2021-12-29 7.28 7.34 7.22 7.25 14.3M
2021-12-28 7.24 7.31 7.23 7.30 11.4M
2021-12-27 7.33 7.33 7.16 7.22 15.1M
2021-12-24 7.52 7.53 7.30 7.32 19.9M
2021-12-23 7.54 7.56 7.46 7.50 12.6M
2021-12-22 7.46 7.55 7.44 7.50 13.0M
2021-12-21 7.43 7.47 7.40 7.44 12.0M
2021-12-20 7.60 7.62 7.41 7.42 19.8M
2021-12-17 7.66 7.74 7.61 7.65 19.5M
2021-12-16 7.54 7.63 7.49 7.62 14.9M
2021-12-15 7.59 7.64 7.51 7.54 15.5M
2021-12-14 7.65 7.72 7.58 7.62 21.9M
2021-12-13 7.50 7.78 7.44 7.70 30.1M
2021-12-10 7.47 7.60 7.42 7.50 15.6M
2021-12-09 7.45 7.53 7.45 7.51 14.1M
2021-12-08 7.42 7.50 7.39 7.50 12.5M
2021-12-07 7.60 7.63 7.32 7.39 22.2M
2021-12-06 7.61 7.73 7.55 7.55 20.7M
2021-12-03 7.58 7.65 7.45 7.62 14.5M
2021-12-02 7.63 7.67 7.54 7.56 13.9M
2021-12-01 7.58 7.69 7.49 7.67 13.6M
2021-11-30 7.55 7.85 7.53 7.61 22.4M
2021-11-29 7.51 7.53 7.42 7.51 18.8M
2021-11-26 7.71 7.76 7.57 7.62 21.1M
2021-11-25 7.80 7.92 7.79 7.81 22.9M
2021-11-24 7.69 7.79 7.62 7.77 18.6M
2021-11-23 7.80 7.88 7.73 7.74 22.2M
2021-11-22 7.72 7.87 7.69 7.80 26.6M
2021-11-19 7.61 7.89 7.61 7.82 39.9M
2021-11-18 7.30 7.56 7.28 7.55 24.3M
2021-11-17 7.20 7.31 7.19 7.28 11.0M
2021-11-16 7.37 7.37 7.19 7.20 17.5M
2021-11-15 7.45 7.50 7.33 7.36 14.6M
2021-11-12 7.47 7.54 7.42 7.44 17.2M
2021-11-11 7.38 7.45 7.36 7.44 15.9M
2021-11-10 7.34 7.40 7.26 7.33 13.0M
2021-11-09 7.34 7.36 7.22 7.35 14.7M
2021-11-08 7.17 7.33 7.15 7.33 17.0M
2021-11-05 7.31 7.32 7.13 7.15 17.4M
2021-11-04 7.38 7.49 7.30 7.31 13.8M
2021-11-03 7.20 7.33 7.17 7.32 11.0M
2021-11-02 7.46 7.49 7.15 7.23 24.2M
2021-11-01 7.31 7.48 7.31 7.45 13.9M
2021-10-29 7.33 7.43 7.18 7.34 19.4M
2021-10-28 7.77 7.80 7.28 7.34 35.9M
2021-10-27 7.99 8.00 7.74 7.80 31.9M
2021-10-26 8.19 8.29 8.10 8.12 21.3M
2021-10-25 8.15 8.23 8.00 8.18 18.5M
2021-10-22 8.35 8.40 8.11 8.16 38.8M
2021-10-21 8.24 8.66 8.23 8.48 59.8M
2021-10-20 8.05 8.23 7.96 8.13 37.0M
2021-10-19 8.04 8.24 8.00 8.23 36.3M
2021-10-18 7.95 8.13 7.84 8.13 45.0M
2021-10-15 7.91 8.08 7.86 7.87 27.3M
2021-10-14 7.76 8.09 7.76 8.01 42.3M
2021-10-13 7.69 7.75 7.64 7.74 13.9M
2021-10-12 7.89 7.95 7.66 7.70 22.7M
2021-10-11 7.82 7.93 7.77 7.91 23.4M
2021-10-08 7.92 7.98 7.78 7.81 26.4M
2021-09-30 7.62 7.92 7.62 7.81 29.9M
2021-09-29 7.77 7.85 7.61 7.62 35.4M
2021-09-28 7.97 8.00 7.80 7.84 42.1M
2021-09-27 8.42 8.47 7.79 7.92 61.0M
2021-09-24 8.85 8.97 8.40 8.42 53.6M
2021-09-23 8.99 9.10 8.71 8.74 38.8M
2021-09-22 8.71 8.94 8.59 8.88 38.7M
2021-09-17 9.04 9.22 8.55 8.79 84.0M
2021-09-16 10.13 10.18 9.30 9.31 94.8M
2021-09-15 9.86 10.20 9.64 10.06 73.1M
2021-09-14 10.63 10.68 10.03 10.04 101.8M
2021-09-13 10.43 10.97 10.35 10.96 108.9M
2021-09-10 10.33 10.88 10.22 10.45 89.7M
2021-09-09 10.00 10.42 9.82 10.40 88.4M
2021-09-08 10.20 10.23 10.00 10.07 81.8M
2021-09-07 10.12 10.30 9.91 10.19 87.3M
2021-09-06 10.46 10.61 9.96 10.10 63.4M
2021-09-03 10.58 10.86 10.03 10.34 92.2M
2021-09-02 10.56 11.19 10.50 10.87 74.5M
2021-09-01 11.55 11.96 10.50 10.85 106.0M
2021-08-31 11.05 11.65 10.74 11.41 103.2M
2021-08-30 10.52 11.12 10.27 10.92 94.9M
2021-08-27 9.87 10.43 9.79 10.35 79.9M
2021-08-26 9.64 10.00 9.54 9.88 70.9M
2021-08-25 9.69 9.84 9.60 9.71 45.3M
2021-08-24 9.91 9.98 9.64 9.68 53.7M
2021-08-23 9.35 10.05 9.35 9.72 85.8M
2021-08-20 8.93 9.18 8.79 9.17 36.3M
2021-08-19 9.20 9.36 8.85 9.16 39.7M
2021-08-18 9.30 9.43 9.03 9.27 38.0M
2021-08-17 9.30 9.49 9.20 9.41 43.7M
2021-08-16 10.10 10.32 9.22 9.29 76.6M
2021-08-13 9.73 10.07 9.59 9.98 72.7M
2021-08-12 9.42 10.00 9.41 9.76 85.5M
2021-08-11 8.89 9.57 8.87 9.20 46.7M
2021-08-10 9.20 9.32 8.79 8.93 47.6M
2021-08-09 9.00 9.35 8.76 9.28 34.1M
2021-08-06 8.96 9.32 8.96 9.23 36.8M
2021-08-05 8.80 9.33 8.63 9.12 40.8M
2021-08-04 8.69 9.03 8.61 8.90 25.5M
2021-08-03 9.06 9.09 8.65 8.70 34.1M
2021-08-02 9.68 9.68 8.91 9.04 51.1M
2021-07-30 9.05 9.40 8.86 9.29 60.6M
2021-07-29 8.34 8.97 8.34 8.97 44.9M
2021-07-28 8.31 8.44 8.05 8.15 36.6M
2021-07-27 9.02 9.27 8.45 8.46 55.8M
2021-07-26 9.48 9.60 8.86 8.96 64.7M
2021-07-23 8.91 9.85 8.91 9.36 68.9M
2021-07-22 8.60 9.10 8.60 9.01 46.5M
2021-07-21 8.62 8.75 8.54 8.66 33.3M
2021-07-20 8.74 8.88 8.57 8.65 39.9M
2021-07-19 8.39 8.98 8.39 8.90 53.5M
2021-07-16 8.02 8.50 7.95 8.40 37.5M
2021-07-15 7.96 8.10 7.73 8.07 25.2M
2021-07-14 8.02 8.02 7.78 7.83 17.9M
2021-07-13 8.05 8.08 7.88 8.07 18.2M
2021-07-12 8.17 8.31 8.04 8.11 27.8M
2021-07-09 7.74 8.41 7.71 8.15 42.8M
2021-07-08 7.96 7.98 7.76 7.79 22.0M
2021-07-07 7.70 7.93 7.62 7.93 22.8M
2021-07-06 7.69 7.84 7.65 7.81 23.4M
2021-07-05 7.60 7.76 7.53 7.67 27.0M
2021-07-02 7.45 7.64 7.42 7.55 13.5M
2021-07-01 7.59 7.64 7.45 7.47 13.6M
2021-06-30 7.33 7.73 7.32 7.53 24.1M
2021-06-29 7.54 7.58 7.29 7.30 25.5M
2021-06-28 7.69 7.70 7.51 7.52 32.3M
2021-06-25 7.52 7.89 7.51 7.79 30.2M
2021-06-24 7.68 7.69 7.45 7.50 16.7M
2021-06-23 7.69 7.73 7.56 7.65 15.7M
2021-06-22 7.71 7.79 7.63 7.68 18.2M
2021-06-21 7.69 7.73 7.47 7.70 27.4M
2021-06-18 7.75 7.93 7.59 7.85 23.2M
2021-06-17 8.05 8.10 7.89 7.90 20.6M
2021-06-16 8.30 8.38 7.92 8.05 24.5M
2021-06-15 8.42 8.45 8.18 8.27 29.3M
2021-06-11 8.70 8.72 8.46 8.55 30.4M
2021-06-10 8.62 8.74 8.54 8.59 21.9M
2021-06-09 8.66 8.87 8.51 8.69 21.6M
2021-06-08 8.79 8.88 8.59 8.68 18.5M
2021-06-07 8.90 9.00 8.67 8.82 19.9M
2021-06-04 8.54 8.80 8.42 8.75 25.3M
2021-06-03 8.75 9.06 8.64 8.83 34.3M
2021-06-02 9.00 9.11 8.56 8.60 51.2M
2021-06-01 8.58 9.34 8.46 9.11 58.4M
2021-05-31 8.34 8.72 8.34 8.61 47.0M
2021-05-28 8.24 8.38 8.12 8.20 37.0M
2021-05-27 7.79 8.25 7.74 8.04 36.9M
2021-05-26 7.85 8.18 7.76 7.95 40.8M
2021-05-25 7.93 8.01 7.62 7.66 28.7M
2021-05-24 7.99 8.31 7.89 7.93 50.0M
2021-05-21 7.32 7.83 7.31 7.71 32.3M
2021-05-20 7.34 7.44 7.17 7.32 25.5M
2021-05-19 7.60 7.71 7.54 7.58 19.0M
2021-05-18 7.81 8.05 7.75 7.76 35.5M
2021-05-17 7.46 7.69 7.39 7.55 19.5M
2021-05-14 7.59 7.63 7.36 7.46 13.8M
2021-05-13 7.51 7.66 7.47 7.57 24.0M
2021-05-12 7.65 7.93 7.61 7.77 25.9M
2021-05-11 7.63 7.88 7.40 7.75 34.0M
2021-05-10 7.50 7.93 7.36 7.88 58.5M
2021-05-07 7.35 7.55 7.35 7.35 38.2M
2021-05-06 7.14 7.32 7.10 7.16 25.2M
2021-04-30 6.80 6.87 6.67 6.85 11.4M
2021-04-29 6.75 6.95 6.67 6.90 14.7M
2021-04-28 6.66 6.73 6.56 6.69 6.8M
2021-04-27 6.62 6.75 6.60 6.72 9.8M
2021-04-26 6.76 6.81 6.67 6.67 10.3M
2021-04-23 6.77 6.81 6.68 6.76 9.1M
2021-04-22 6.82 6.97 6.82 6.84 12.5M
2021-04-21 6.73 6.82 6.67 6.74 8.8M
2021-04-20 6.71 6.82 6.63 6.76 12.3M
2021-04-19 6.70 6.77 6.66 6.74 13.2M
2021-04-16 6.44 6.72 6.42 6.69 16.8M
2021-04-15 6.30 6.48 6.28 6.47 14.5M
2021-04-14 6.19 6.22 6.11 6.18 7.3M
2021-04-13 6.23 6.30 6.07 6.11 12.2M
2021-04-12 6.60 6.60 6.27 6.30 19.0M
2021-04-09 6.69 6.72 6.61 6.61 11.3M
2021-04-08 6.67 6.72 6.61 6.65 15.0M
2021-04-07 6.70 6.70 6.63 6.67 9.5M
2021-04-06 6.70 6.73 6.63 6.67 10.3M
2021-04-02 6.77 6.79 6.68 6.69 12.3M
2021-04-01 6.65 6.77 6.60 6.69 11.9M
2021-03-31 6.81 6.86 6.57 6.60 21.9M
2021-03-30 6.90 6.93 6.80 6.89 9.5M
2021-03-29 7.02 7.04 6.88 6.91 11.0M
2021-03-26 7.03 7.07 6.96 7.03 7.4M
2021-03-25 6.94 7.07 6.92 7.03 8.0M
2021-03-24 7.10 7.10 6.87 6.95 17.2M
2021-03-23 7.25 7.26 7.06 7.10 13.5M
2021-03-22 7.30 7.37 7.19 7.23 10.6M
2021-03-19 7.25 7.33 7.18 7.23 10.5M
2021-03-18 7.45 7.47 7.31 7.37 12.6M
2021-03-17 7.30 7.37 7.20 7.36 10.4M
2021-03-16 7.39 7.40 7.24 7.35 11.5M
2021-03-15 7.22 7.48 7.21 7.37 18.7M
2021-03-12 7.29 7.31 7.15 7.20 12.6M
2021-03-11 7.06 7.36 7.04 7.31 17.9M
2021-03-10 7.28 7.29 7.03 7.06 17.0M
2021-03-09 7.23 7.30 7.01 7.12 20.7M
2021-03-08 7.37 7.45 7.26 7.26 19.2M
2021-03-05 7.21 7.36 7.15 7.29 17.9M
2021-03-04 7.42 7.46 7.32 7.34 26.4M
2021-03-03 7.39 7.62 7.39 7.55 22.5M
2021-03-02 7.53 7.55 7.30 7.38 28.6M
2021-03-01 7.59 7.70 7.41 7.64 34.4M
2021-02-26 7.81 7.92 7.58 7.60 37.6M
2021-02-25 8.56 8.68 8.02 8.14 46.2M
2021-02-24 8.32 8.68 8.18 8.39 65.5M
2021-02-23 8.50 8.90 8.26 8.70 110.8M
2021-02-22 8.40 8.46 8.40 8.46 24.2M
2021-02-19 7.60 7.83 7.34 7.69 39.8M
2021-02-18 7.35 7.70 7.32 7.68 37.8M
2021-02-10 7.20 7.24 6.99 7.07 20.4M
2021-02-09 7.02 7.35 7.01 7.18 25.1M
2021-02-08 6.80 7.05 6.72 7.01 32.1M
2021-02-05 7.12 7.33 7.10 7.14 25.3M
2021-02-04 7.60 7.68 7.10 7.25 32.2M
2021-02-03 7.66 8.05 7.66 7.73 46.1M
2021-02-02 7.95 8.35 7.83 8.20 77.6M
2021-02-01 7.79 7.84 7.59 7.84 48.0M
2021-01-29 7.30 7.50 7.08 7.13 25.4M
2021-01-28 7.25 7.38 7.11 7.13 11.4M
2021-01-27 7.40 7.45 7.24 7.37 11.6M
2021-01-26 7.36 7.57 7.29 7.45 14.8M
2021-01-25 7.60 7.62 7.05 7.44 19.0M
2021-01-22 7.68 7.79 7.44 7.60 25.6M
2021-01-21 7.47 7.74 7.39 7.71 21.5M
2021-01-20 7.20 7.47 7.20 7.43 15.9M
2021-01-19 7.31 7.36 7.13 7.20 15.2M
2021-01-18 6.99 7.31 6.96 7.28 18.1M
2021-01-15 7.05 7.15 6.96 7.05 16.7M
2021-01-14 7.10 7.17 6.97 7.03 25.4M
2021-01-13 7.35 7.46 7.00 7.19 20.6M
2021-01-12 7.22 7.33 7.20 7.31 13.4M
2021-01-11 7.30 7.38 7.15 7.23 25.5M
2021-01-08 7.80 7.83 7.55 7.68 20.7M
2021-01-07 7.73 8.04 7.68 7.83 25.0M
2021-01-06 7.99 8.06 7.80 7.83 20.6M
2021-01-05 8.00 8.13 7.91 7.92 25.9M
2021-01-04 8.00 8.11 7.92 8.01 28.8M