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
2023-12-29 8.90 9.18 8.85 9.08 20.8M
2023-12-28 8.94 9.04 8.92 8.95 12.9M
2023-12-27 8.75 8.93 8.66 8.92 10.4M
2023-12-26 8.88 8.95 8.81 8.85 8.7M
2023-12-25 8.79 8.87 8.76 8.84 7.9M
2023-12-22 8.87 8.91 8.76 8.80 11.6M
2023-12-21 8.84 8.94 8.71 8.87 10.0M
2023-12-20 8.83 8.97 8.83 8.86 8.5M
2023-12-19 8.90 9.12 8.79 8.86 14.2M
2023-12-18 8.72 9.04 8.71 8.99 18.1M
2023-12-15 9.08 9.12 8.51 8.86 26.7M
2023-12-14 9.01 9.15 9.00 9.05 13.7M
2023-12-13 9.01 9.03 8.95 8.95 6.2M
2023-12-12 8.98 9.05 8.94 9.01 9.3M
2023-12-11 8.96 9.01 8.80 9.01 13.3M
2023-12-08 9.13 9.15 8.99 9.02 12.4M
2023-12-07 9.00 9.20 8.93 9.13 15.4M
2023-12-06 8.94 9.08 8.91 9.03 16.6M
2023-12-05 9.03 9.07 8.96 8.98 14.5M
2023-12-04 9.16 9.33 9.10 9.13 21.4M
2023-12-01 9.00 9.12 8.89 9.07 13.5M
2023-11-30 9.13 9.15 8.88 9.00 22.0M
2023-11-29 9.18 9.26 9.11 9.14 16.6M
2023-11-28 9.16 9.27 9.07 9.13 17.6M
2023-11-27 9.09 9.25 9.04 9.13 32.5M
2023-11-24 9.18 9.18 8.86 8.91 16.7M
2023-11-23 8.90 9.02 8.87 9.02 7.5M
2023-11-22 9.10 9.15 8.96 8.98 13.7M
2023-11-21 9.01 9.35 9.01 9.11 18.9M
2023-11-20 9.13 9.20 8.95 8.99 13.4M
2023-11-17 8.80 9.13 8.74 9.11 23.0M
2023-11-16 8.92 8.98 8.78 8.82 13.8M
2023-11-15 8.99 9.19 8.87 8.95 22.2M
2023-11-14 9.05 9.10 8.85 8.89 18.4M
2023-11-13 9.15 9.16 8.72 9.06 24.7M
2023-11-10 9.28 9.32 9.10 9.13 16.3M
2023-11-09 9.28 9.31 9.09 9.26 18.3M
2023-11-08 9.10 9.40 9.06 9.29 21.8M
2023-11-07 9.08 9.22 9.06 9.13 15.1M
2023-11-06 9.06 9.21 9.05 9.19 19.1M
2023-11-03 9.10 9.16 8.90 9.00 20.4M
2023-11-02 9.39 9.45 9.08 9.10 18.6M
2023-11-01 9.37 9.41 9.21 9.32 13.9M
2023-10-31 9.25 9.42 9.16 9.39 25.0M
2023-10-30 9.60 9.68 9.11 9.15 35.3M
2023-10-27 9.38 9.63 9.34 9.50 17.5M
2023-10-26 9.29 9.54 9.28 9.40 18.1M
2023-10-25 9.58 9.62 9.38 9.42 17.1M
2023-10-24 9.39 9.45 9.15 9.38 27.4M
2023-10-23 9.80 9.80 9.26 9.30 20.6M
2023-10-20 9.86 9.96 9.77 9.81 13.4M
2023-10-19 9.89 9.98 9.69 9.82 17.0M
2023-10-18 10.02 10.05 9.87 9.89 14.5M
2023-10-17 10.17 10.17 9.98 10.09 10.2M
2023-10-16 10.26 10.28 10.00 10.09 16.7M
2023-10-13 10.13 10.16 9.97 10.14 15.4M
2023-10-12 10.16 10.30 10.10 10.12 12.2M
2023-10-11 10.37 10.40 10.09 10.13 20.2M
2023-10-10 10.47 10.48 10.23 10.35 24.7M
2023-10-09 10.18 10.44 9.94 10.39 62.8M
2023-09-28 9.66 9.80 9.64 9.71 14.3M
2023-09-27 9.45 9.82 9.45 9.67 20.4M
2023-09-26 9.40 9.55 9.36 9.50 11.5M
2023-09-25 9.44 9.56 9.31 9.46 11.7M
2023-09-22 9.30 9.41 9.19 9.38 14.9M
2023-09-21 9.41 9.45 9.23 9.30 11.2M
2023-09-20 9.50 9.53 9.38 9.42 7.3M
2023-09-19 9.50 9.68 9.31 9.49 19.3M
2023-09-18 9.40 9.49 9.27 9.45 11.4M
2023-09-15 9.50 9.68 9.38 9.44 16.8M
2023-09-14 9.23 9.60 9.22 9.52 25.6M
2023-09-13 9.22 9.32 9.13 9.23 12.6M
2023-09-12 9.26 9.37 9.18 9.19 14.4M
2023-09-11 9.10 9.26 9.03 9.24 11.3M
2023-09-08 9.08 9.17 9.03 9.09 8.4M
2023-09-07 9.25 9.32 9.07 9.11 10.9M
2023-09-06 9.27 9.36 9.25 9.29 7.4M
2023-09-05 9.30 9.34 9.20 9.30 10.0M
2023-09-04 9.31 9.42 9.20 9.30 18.9M
2023-09-01 9.10 9.28 9.05 9.25 13.6M
2023-08-31 9.21 9.31 8.99 9.09 22.0M
2023-08-30 8.50 9.27 8.49 9.25 43.5M
2023-08-29 8.33 8.59 8.26 8.48 22.5M
2023-08-28 8.80 8.88 8.14 8.31 30.2M
2023-08-25 8.65 8.72 8.32 8.34 17.4M
2023-08-24 8.76 8.90 8.67 8.69 11.9M
2023-08-23 8.68 8.84 8.51 8.73 12.6M
2023-08-22 8.60 8.77 8.55 8.71 14.2M
2023-08-21 8.62 8.75 8.50 8.58 12.0M
2023-08-18 9.12 9.12 8.60 8.62 16.9M
2023-08-17 8.77 9.11 8.61 9.06 13.7M
2023-08-16 8.81 8.86 8.73 8.75 7.1M
2023-08-15 8.99 9.06 8.80 8.86 10.0M
2023-08-14 8.92 9.08 8.82 9.03 10.5M
2023-08-11 9.13 9.26 8.98 9.02 13.2M
2023-08-10 8.99 9.26 8.98 9.15 14.1M
2023-08-09 9.06 9.11 8.90 9.03 14.7M
2023-08-08 8.77 9.18 8.75 9.12 23.2M
2023-08-07 8.80 8.86 8.62 8.82 23.3M
2023-08-04 9.01 9.19 8.70 8.73 31.3M
2023-08-03 9.15 9.17 8.90 8.97 18.9M
2023-08-02 9.28 9.29 9.06 9.17 13.9M
2023-08-01 9.30 9.38 9.09 9.22 13.6M
2023-07-31 9.26 9.48 9.23 9.30 13.2M
2023-07-28 9.36 9.36 9.06 9.26 21.4M
2023-07-27 9.64 9.70 9.43 9.48 20.1M
2023-07-26 9.48 9.78 9.43 9.56 19.5M
2023-07-25 9.42 9.53 9.35 9.42 13.0M
2023-07-24 9.51 9.64 9.30 9.39 13.5M
2023-07-21 9.37 9.70 9.37 9.52 14.3M
2023-07-20 9.52 9.60 9.41 9.42 8.6M
2023-07-19 9.55 9.67 9.40 9.55 9.6M
2023-07-18 9.48 9.62 9.40 9.58 11.1M
2023-07-17 9.60 9.70 9.42 9.48 11.6M
2023-07-14 9.78 9.95 9.58 9.59 13.2M
2023-07-13 9.96 10.18 9.60 9.64 23.4M
2023-07-12 9.79 9.90 9.71 9.72 13.0M
2023-07-11 9.81 9.87 9.61 9.82 16.1M
2023-07-10 9.80 9.91 9.75 9.82 19.2M
2023-07-07 9.82 9.82 9.59 9.77 19.3M
2023-07-06 9.65 9.90 9.37 9.75 35.8M
2023-07-05 9.06 9.92 9.01 9.63 50.7M
2023-07-04 8.93 9.06 8.80 9.04 14.0M
2023-07-03 8.94 9.10 8.80 8.90 20.7M
2023-06-30 8.74 8.90 8.65 8.88 14.0M
2023-06-29 8.80 8.88 8.70 8.73 10.4M
2023-06-28 8.81 8.99 8.67 8.87 15.3M
2023-06-27 8.70 8.89 8.60 8.84 16.2M
2023-06-26 8.99 9.03 8.57 8.62 31.4M
2023-06-21 9.30 9.31 9.09 9.11 19.2M
2023-06-20 9.30 9.44 9.28 9.34 16.8M
2023-06-19 9.30 9.42 9.29 9.35 12.9M
2023-06-16 9.41 9.59 9.30 9.37 15.4M
2023-06-15 9.65 9.68 9.35 9.37 20.7M
2023-06-14 9.34 9.77 9.28 9.65 33.4M
2023-06-13 9.43 9.53 9.24 9.32 25.6M
2023-06-12 9.40 9.56 9.27 9.48 32.4M
2023-06-09 9.29 9.39 8.99 9.14 24.2M
2023-06-08 8.97 9.19 8.95 9.12 18.7M
2023-06-07 8.74 9.10 8.72 8.96 26.3M
2023-06-06 9.30 9.33 8.60 8.72 39.8M
2023-06-05 9.50 9.68 9.10 9.14 31.1M
2023-06-02 9.32 9.57 9.28 9.50 33.9M
2023-06-01 9.21 9.36 9.20 9.26 28.4M
2023-05-31 8.90 9.30 8.85 9.27 29.7M
2023-05-30 8.82 8.94 8.71 8.94 18.5M
2023-05-29 8.69 8.88 8.55 8.80 16.2M
2023-05-26 8.43 8.80 8.32 8.66 19.3M
2023-05-25 8.72 8.77 8.36 8.43 20.0M
2023-05-24 8.65 8.96 8.59 8.75 16.0M
2023-05-23 8.77 8.77 8.58 8.68 12.6M
2023-05-22 8.67 8.87 8.66 8.74 12.0M
2023-05-19 8.93 8.97 8.63 8.69 16.2M
2023-05-18 8.37 8.88 8.30 8.84 34.9M
2023-05-17 8.09 8.36 8.04 8.35 16.6M
2023-05-16 8.13 8.31 7.96 8.09 16.5M
2023-05-15 7.86 8.12 7.81 8.10 17.8M
2023-05-12 8.02 8.02 7.62 7.86 30.3M
2023-05-11 8.24 8.25 8.06 8.07 14.8M
2023-05-10 8.19 8.33 8.16 8.23 18.7M
2023-05-09 8.56 8.61 8.19 8.21 29.5M
2023-05-08 8.55 8.70 8.44 8.60 18.4M
2023-05-05 8.63 8.70 8.45 8.60 25.2M
2023-05-04 9.12 9.36 8.38 8.61 59.4M
2023-04-28 8.70 8.78 8.66 8.72 15.6M
2023-04-27 8.61 8.84 8.53 8.74 21.0M
2023-04-26 8.53 8.68 8.42 8.66 21.4M
2023-04-25 8.60 8.79 8.40 8.50 22.8M
2023-04-24 8.63 8.77 8.52 8.56 28.4M
2023-04-21 8.88 8.89 8.56 8.61 22.6M
2023-04-20 9.09 9.12 8.65 8.82 43.9M
2023-04-19 9.51 9.51 9.06 9.12 30.5M
2023-04-18 9.50 9.62 9.15 9.23 40.8M
2023-04-17 9.25 9.60 9.19 9.57 35.1M
2023-04-14 9.49 9.50 9.31 9.38 31.2M
2023-04-13 9.08 9.44 9.05 9.28 45.4M
2023-04-12 9.01 9.19 8.88 9.09 47.2M
2023-04-11 8.28 9.10 8.22 9.00 63.9M
2023-04-10 8.09 8.38 8.09 8.30 30.7M
2023-04-07 8.14 8.17 8.03 8.13 15.5M
2023-04-06 8.17 8.22 8.04 8.15 30.0M
2023-04-04 7.94 8.03 7.85 7.93 17.1M
2023-04-03 7.80 8.07 7.80 8.02 20.6M
2023-03-31 7.90 8.11 7.82 8.06 19.7M
2023-03-30 7.88 7.94 7.77 7.87 17.1M
2023-03-29 7.94 8.00 7.84 7.88 15.4M
2023-03-28 8.05 8.15 7.89 7.93 21.6M
2023-03-27 8.10 8.13 7.85 8.09 28.1M
2023-03-24 8.09 8.21 8.07 8.17 24.2M
2023-03-23 8.02 8.12 7.95 8.09 20.4M
2023-03-22 8.06 8.12 7.92 8.08 18.3M
2023-03-21 7.90 8.05 7.87 8.04 21.9M
2023-03-20 8.06 8.19 7.93 8.03 31.4M
2023-03-17 7.95 8.07 7.90 7.96 26.3M
2023-03-16 8.26 8.26 7.89 7.97 45.4M
2023-03-15 8.20 8.48 8.18 8.27 56.3M
2023-03-14 8.22 8.42 8.10 8.19 95.6M
2023-03-13 7.60 7.78 7.56 7.65 29.4M
2023-03-10 7.60 7.69 7.41 7.46 22.4M
2023-03-09 7.59 7.84 7.53 7.60 18.3M
2023-03-08 7.71 7.74 7.52 7.64 21.9M
2023-03-07 7.61 7.97 7.60 7.69 40.6M
2023-03-06 7.71 7.75 7.49 7.61 33.6M
2023-03-03 7.60 8.02 7.56 7.70 79.3M
2023-03-02 7.20 7.80 7.00 7.61 78.9M
2023-03-01 7.22 7.22 7.12 7.19 13.4M
2023-02-28 7.20 7.26 7.14 7.22 12.3M
2023-02-27 7.28 7.32 7.10 7.13 19.7M
2023-02-24 7.23 7.48 7.21 7.33 19.2M
2023-02-23 7.22 7.45 7.20 7.28 25.7M
2023-02-22 7.20 7.26 7.16 7.20 14.1M
2023-02-21 7.10 7.27 7.09 7.24 20.7M
2023-02-20 6.88 7.12 6.88 7.10 19.9M
2023-02-17 6.93 7.03 6.88 6.88 12.0M
2023-02-16 7.10 7.15 6.87 6.93 18.8M
2023-02-15 7.14 7.18 7.06 7.13 14.1M
2023-02-14 7.03 7.18 6.98 7.13 20.2M
2023-02-13 6.97 7.03 6.89 7.02 17.1M
2023-02-10 7.06 7.07 6.93 6.97 20.5M
2023-02-09 7.01 7.15 6.96 7.09 25.1M
2023-02-08 7.07 7.12 6.89 7.00 26.9M
2023-02-07 6.77 7.09 6.68 7.01 42.9M
2023-02-06 6.67 6.74 6.62 6.72 18.9M
2023-02-03 6.78 6.82 6.65 6.78 17.6M
2023-02-02 6.81 6.89 6.78 6.80 19.7M
2023-02-01 6.63 6.93 6.62 6.81 27.3M
2023-01-31 6.54 6.67 6.51 6.62 12.8M
2023-01-30 6.62 6.67 6.53 6.57 19.7M
2023-01-20 6.41 6.55 6.40 6.52 20.0M
2023-01-19 6.30 6.40 6.27 6.40 16.1M
2023-01-18 6.29 6.36 6.27 6.31 10.3M
2023-01-17 6.32 6.35 6.24 6.26 9.3M
2023-01-16 6.30 6.38 6.30 6.32 14.1M
2023-01-13 6.30 6.36 6.21 6.28 10.0M
2023-01-12 6.29 6.32 6.25 6.25 11.9M
2023-01-11 6.26 6.32 6.24 6.28 10.9M
2023-01-10 6.33 6.35 6.22 6.25 13.3M
2023-01-09 6.24 6.37 6.21 6.31 22.8M
2023-01-06 6.14 6.19 6.12 6.17 8.5M
2023-01-05 6.15 6.19 6.12 6.14 11.2M
2023-01-04 6.20 6.22 6.12 6.15 11.5M
2023-01-03 6.09 6.22 6.05 6.20 13.2M