金海通

603061
🏛️ 中国 →
129.45
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
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 90.40 98.33 89.60 94.98 1.9M
2023-12-28 90.50 92.77 89.39 91.50 1.7M
2023-12-27 81.80 89.22 80.17 89.22 1.2M
2023-12-26 82.20 82.32 80.58 81.11 0.3M
2023-12-25 83.00 83.84 82.08 82.28 0.2M
2023-12-22 84.81 85.21 83.02 83.23 0.4M
2023-12-21 83.00 85.56 82.44 85.54 0.5M
2023-12-20 84.00 85.68 82.83 83.82 0.4M
2023-12-19 82.53 85.70 82.45 83.57 0.4M
2023-12-18 84.59 84.66 82.48 82.53 0.3M
2023-12-15 85.96 86.00 84.05 84.84 0.3M
2023-12-14 87.45 88.19 85.69 85.73 0.4M
2023-12-13 88.66 88.66 87.05 87.24 0.3M
2023-12-12 89.39 90.33 88.18 88.66 0.4M
2023-12-11 87.56 90.28 87.03 89.39 0.6M
2023-12-08 86.98 90.18 86.97 88.50 1.0M
2023-12-07 86.60 86.88 85.50 86.18 0.4M
2023-12-06 86.38 87.80 86.11 86.60 0.4M
2023-12-05 89.19 89.55 86.76 86.90 0.5M
2023-12-04 90.00 90.84 89.39 89.60 0.3M
2023-12-01 90.27 90.99 88.80 90.56 0.5M
2023-11-30 92.48 92.48 89.07 90.38 0.7M
2023-11-29 93.50 95.82 92.20 92.41 0.6M
2023-11-28 92.60 94.99 91.89 92.82 0.5M
2023-11-27 91.13 95.10 91.00 93.49 0.7M
2023-11-24 94.70 94.70 91.60 91.82 0.6M
2023-11-23 94.53 95.96 93.61 94.66 0.6M
2023-11-22 95.29 97.99 94.34 95.60 0.7M
2023-11-21 101.27 101.38 96.11 96.20 1.5M
2023-11-20 95.66 99.30 95.03 99.26 1.2M
2023-11-17 93.99 96.17 93.60 95.59 0.6M
2023-11-16 96.30 96.84 93.98 94.39 0.7M
2023-11-15 98.50 99.00 95.90 96.91 1.0M
2023-11-14 95.40 99.39 95.04 97.74 1.1M
2023-11-13 97.00 97.85 94.71 96.00 1.0M
2023-11-10 96.10 99.83 95.77 97.00 1.3M
2023-11-09 97.88 101.67 96.58 96.92 2.1M
2023-11-08 93.86 101.52 92.51 98.20 2.9M
2023-11-07 93.19 95.98 92.08 93.80 1.8M
2023-11-06 92.50 93.44 91.33 93.20 1.8M
2023-11-03 84.15 92.57 83.80 92.57 1.9M
2023-11-02 87.99 88.39 84.08 84.15 0.7M
2023-11-01 87.80 88.78 86.58 87.10 0.5M
2023-10-31 88.65 89.87 86.77 87.30 0.8M
2023-10-30 84.00 90.01 83.62 88.78 1.5M
2023-10-27 83.62 85.49 81.84 84.57 1.2M
2023-10-26 83.49 85.88 82.85 84.59 1.0M
2023-10-25 84.00 85.87 82.52 84.27 1.7M
2023-10-24 80.22 87.71 78.40 84.86 2.1M
2023-10-23 82.25 83.00 78.97 79.74 0.9M
2023-10-20 85.15 90.32 83.63 83.79 1.4M
2023-10-19 82.57 91.75 81.90 85.85 1.6M
2023-10-18 85.00 85.99 83.40 83.42 0.4M
2023-10-17 84.60 85.55 84.09 85.19 0.4M
2023-10-16 86.85 87.68 84.34 84.60 0.5M
2023-10-13 87.00 87.48 86.26 86.85 0.5M
2023-10-12 86.65 88.49 85.36 87.92 0.8M
2023-10-11 84.82 87.29 84.00 87.09 0.9M
2023-10-10 84.21 85.90 84.11 84.86 0.7M
2023-10-09 84.12 85.39 83.20 83.85 0.6M
2023-09-28 83.80 86.55 82.63 84.90 1.0M
2023-09-27 83.03 84.62 82.70 83.26 0.5M
2023-09-26 84.32 84.58 83.01 83.03 0.6M
2023-09-25 86.37 86.40 84.23 84.48 0.6M
2023-09-22 85.05 86.75 84.14 86.50 0.7M
2023-09-21 85.19 85.88 84.07 84.95 0.5M
2023-09-20 87.56 88.90 85.51 85.56 0.5M
2023-09-19 90.02 90.42 86.99 87.56 0.6M
2023-09-18 90.67 91.30 89.37 90.02 0.4M
2023-09-15 91.92 93.30 89.51 90.71 0.7M
2023-09-14 94.80 94.85 90.39 91.39 0.6M
2023-09-13 95.30 95.60 92.63 93.58 0.6M
2023-09-12 97.32 97.79 95.40 95.63 0.7M
2023-09-11 96.20 99.30 95.22 97.30 0.9M
2023-09-08 95.91 99.81 95.88 96.45 1.1M
2023-09-07 100.07 100.41 96.77 97.20 1.4M
2023-09-06 99.46 103.00 98.72 101.96 1.7M
2023-09-05 98.03 100.05 96.75 98.29 1.2M
2023-09-04 95.50 98.59 95.32 98.59 1.1M
2023-09-01 93.80 97.88 93.80 95.32 1.2M
2023-08-31 92.04 94.79 92.04 94.40 1.0M
2023-08-30 91.70 95.38 91.50 93.03 1.4M
2023-08-29 84.00 90.40 82.00 89.90 1.3M
2023-08-28 90.90 90.90 85.30 85.78 0.8M
2023-08-25 88.96 88.99 85.13 85.50 0.8M
2023-08-24 88.62 92.49 88.11 89.85 0.9M
2023-08-23 90.51 90.70 87.65 87.77 0.6M
2023-08-22 90.58 92.20 87.63 91.29 1.0M
2023-08-21 90.27 91.72 90.08 90.44 0.5M
2023-08-18 91.70 92.69 90.06 90.15 0.6M
2023-08-17 89.63 92.17 89.03 91.65 0.8M
2023-08-16 91.63 92.62 89.89 90.00 0.7M
2023-08-15 94.00 94.49 90.83 91.61 0.7M
2023-08-14 92.37 93.86 91.76 93.85 0.9M
2023-08-11 96.44 96.44 93.00 93.32 0.8M
2023-08-10 95.80 97.29 95.52 96.44 0.7M
2023-08-09 95.00 96.20 94.00 95.78 0.9M
2023-08-08 97.20 98.21 95.55 95.92 0.8M
2023-08-07 97.52 98.32 97.22 97.40 0.8M
2023-08-04 101.30 103.01 96.54 98.40 2.1M
2023-08-03 111.01 111.85 102.22 102.78 1.4M
2023-08-02 111.51 113.46 110.99 111.41 0.8M
2023-08-01 111.79 112.23 110.55 112.17 0.5M
2023-07-31 112.66 113.45 110.80 111.70 1.2M
2023-07-28 112.14 113.50 111.01 112.76 0.8M
2023-07-27 114.48 117.58 111.80 112.58 1.4M
2023-07-26 114.00 115.97 113.00 115.16 1.1M
2023-07-25 111.99 117.49 111.30 114.91 1.7M
2023-07-24 112.56 113.20 110.80 110.96 0.8M
2023-07-21 110.71 113.70 110.15 112.55 0.8M
2023-07-20 115.79 116.80 111.00 111.52 1.5M
2023-07-19 116.00 117.49 114.03 115.75 1.1M
2023-07-18 116.00 120.88 116.00 116.97 2.2M
2023-07-17 115.86 117.98 114.30 115.84 1.9M
2023-07-14 113.80 124.19 113.60 119.01 3.3M
2023-07-13 110.50 113.65 110.00 112.90 0.8M
2023-07-12 113.50 114.00 110.50 110.67 0.9M
2023-07-11 112.27 114.48 112.27 114.31 0.8M
2023-07-10 112.73 114.37 111.20 112.27 0.6M
2023-07-07 114.76 115.63 112.30 112.68 0.8M
2023-07-06 114.51 115.86 112.90 115.00 0.7M
2023-07-05 118.08 119.23 114.14 114.51 1.1M
2023-07-04 117.14 120.79 115.00 119.22 1.4M
2023-07-03 119.87 120.64 117.21 117.71 0.8M
2023-06-30 116.00 119.13 115.03 118.45 1.0M
2023-06-29 117.58 119.54 116.42 116.71 1.2M
2023-06-28 113.44 122.79 112.66 119.50 2.0M
2023-06-27 112.94 114.80 112.88 113.72 0.7M
2023-06-26 112.89 115.20 110.00 112.99 1.1M
2023-06-21 118.80 118.80 113.81 114.11 1.4M
2023-06-20 120.89 121.59 118.72 119.28 1.0M
2023-06-19 120.60 122.00 118.15 121.40 1.3M
2023-06-16 119.85 121.00 116.72 120.89 1.5M
2023-06-15 128.26 129.50 119.50 120.58 2.9M
2023-06-14 131.98 131.98 128.51 128.60 2.1M
2023-06-13 132.89 135.90 128.70 134.39 2.1M
2023-06-12 129.56 135.85 129.56 132.30 2.0M
2023-06-09 132.63 133.99 125.00 129.10 2.2M
2023-06-08 131.00 134.50 128.60 132.16 1.6M
2023-06-07 129.50 136.50 129.50 132.50 2.4M
2023-06-06 131.10 133.15 127.53 128.16 1.6M
2023-06-05 133.68 140.00 132.20 133.80 2.3M
2023-06-02 135.00 135.00 128.50 132.19 1.8M
2023-06-01 134.95 136.03 132.00 135.20 2.0M
2023-05-31 137.01 140.00 134.11 137.99 2.8M
2023-05-30 124.91 135.98 124.17 133.91 2.7M
2023-05-29 124.12 131.01 123.81 125.66 1.5M
2023-05-26 125.69 127.60 124.10 124.41 1.3M
2023-05-25 128.86 130.34 123.79 126.79 1.8M
2023-05-24 125.99 132.98 125.99 130.80 1.7M
2023-05-23 126.06 129.49 123.50 126.75 1.1M
2023-05-22 132.04 133.99 126.43 127.74 1.6M
2023-05-19 125.30 137.07 125.30 134.00 2.3M
2023-05-18 125.11 127.03 122.80 126.24 1.5M
2023-05-17 124.73 133.00 124.71 125.82 1.9M
2023-05-16 121.50 128.88 117.44 127.67 2.6M
2023-05-15 114.97 121.26 114.81 121.12 1.8M
2023-05-12 116.80 121.80 115.01 115.67 1.8M
2023-05-11 113.90 118.43 113.20 117.52 1.8M
2023-05-10 122.00 122.50 113.70 114.33 2.2M
2023-05-09 120.38 126.64 119.24 123.09 2.0M
2023-05-08 119.50 123.00 118.11 121.68 1.3M
2023-05-05 125.81 129.50 120.15 121.00 1.9M
2023-05-04 134.00 135.30 125.11 127.01 2.1M
2023-04-28 133.20 138.50 131.50 136.01 1.8M
2023-04-27 138.00 142.99 134.71 135.14 2.3M
2023-04-26 141.02 144.36 135.28 137.60 2.9M
2023-04-25 146.00 150.36 134.68 150.05 3.3M
2023-04-24 148.00 149.97 142.88 144.51 3.1M
2023-04-21 163.15 169.20 153.50 158.58 4.4M
2023-04-20 147.27 155.00 144.13 154.98 4.0M
2023-04-19 145.63 155.15 145.58 147.02 4.9M
2023-04-18 152.00 155.00 139.60 147.50 6.2M
2023-04-17 155.10 155.11 152.18 155.11 1.5M
2023-04-14 133.89 141.01 133.88 141.01 4.2M
2023-04-13 129.00 132.30 125.00 128.19 4.8M
2023-04-12 115.00 125.28 113.61 122.84 3.6M
2023-04-11 114.75 116.75 113.28 115.92 1.7M
2023-04-10 120.94 121.18 114.69 114.69 2.9M
2023-04-07 124.50 126.36 121.03 122.09 3.0M
2023-04-06 117.09 131.14 116.66 124.04 5.2M
2023-04-04 113.40 119.25 111.00 119.22 4.3M
2023-04-03 114.61 115.59 113.00 114.77 3.0M
2023-03-31 116.00 116.78 112.00 112.89 3.4M
2023-03-30 117.50 121.89 116.18 118.08 3.9M
2023-03-29 112.60 119.19 110.00 117.43 4.4M
2023-03-28 113.08 116.13 112.00 112.59 2.5M
2023-03-27 114.60 116.77 113.30 114.22 2.5M
2023-03-24 117.05 119.55 114.01 114.01 3.6M
2023-03-23 124.97 124.97 116.84 118.90 4.8M
2023-03-22 128.95 130.71 120.11 125.72 4.4M
2023-03-21 126.82 131.19 124.00 128.90 4.8M
2023-03-20 136.00 136.70 128.50 128.73 5.1M
2023-03-17 138.98 142.00 133.01 139.98 4.7M
2023-03-16 138.00 144.70 135.00 137.01 5.1M
2023-03-15 140.00 150.80 138.11 141.60 5.6M
2023-03-14 127.36 141.28 123.50 137.60 7.2M
2023-03-13 120.00 128.54 120.00 128.54 6.9M
2023-03-10 118.00 123.00 113.00 116.85 8.2M
2023-03-09 123.52 123.52 112.58 123.52 11.2M
2023-03-08 112.29 112.29 112.29 112.29 0.3M
2023-03-07 102.08 102.08 102.08 102.08 0.2M
2023-03-06 92.80 92.80 92.80 92.80 0.1M
2023-03-03 70.30 84.36 70.30 84.36 0.8M