东珠生态

603359
🏛️ 中国 →
8.70
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 9.05 9.27 9.00 9.20 2,935.9K
09:35 9.20 9.42 9.17 9.33 3,642.9K
09:40 9.34 9.34 9.29 9.31 1,377.7K
09:45 9.30 9.33 9.25 9.25 818.0K
09:50 9.26 9.34 9.21 9.34 898.5K
09:55 9.32 9.40 9.28 9.28 1,637.4K
10:00 9.30 9.33 9.29 9.30 482.6K
10:05 9.29 9.34 9.26 9.30 707.7K
10:10 9.30 9.34 9.30 9.31 445.5K
10:15 9.31 9.31 9.26 9.29 607.6K
10:20 9.29 9.30 9.27 9.27 309.8K
10:25 9.28 9.32 9.28 9.31 311.8K
10:30 9.30 9.32 9.29 9.31 320.5K
10:35 9.31 9.31 9.29 9.31 244.8K
10:40 9.32 9.35 9.32 9.33 509.1K
10:45 9.33 9.35 9.33 9.35 476.3K
10:50 9.36 9.45 9.34 9.39 1,557.5K
10:55 9.38 9.43 9.38 9.42 972.1K
11:00 9.40 9.41 9.35 9.35 652.4K
11:05 9.34 9.40 9.33 9.37 547.5K
11:10 9.37 9.37 9.32 9.32 557.5K
11:15 9.32 9.34 9.32 9.33 219.9K
11:20 9.33 9.33 9.31 9.31 417.7K
11:25 9.32 9.32 9.30 9.31 302.8K
13:00 9.31 9.31 9.26 9.27 652.5K
13:05 9.26 9.27 9.23 9.24 528.4K
13:10 9.23 9.26 9.20 9.20 728.7K
13:15 9.19 9.23 9.18 9.20 320.4K
13:20 9.20 9.23 9.19 9.19 366.4K
13:25 9.20 9.20 9.17 9.17 296.7K
13:30 9.16 9.22 9.16 9.20 352.0K
13:35 9.20 9.22 9.19 9.21 252.2K
13:40 9.21 9.23 9.21 9.22 135.1K
13:45 9.22 9.23 9.21 9.21 88.8K
13:50 9.22 9.22 9.19 9.21 288.1K
13:55 9.22 9.23 9.20 9.21 212.0K
14:00 9.20 9.24 9.20 9.22 340.7K
14:05 9.23 9.23 9.19 9.19 244.6K
14:10 9.20 9.20 9.18 9.19 160.8K
14:15 9.19 9.20 9.18 9.20 314.3K
14:20 9.20 9.23 9.20 9.22 225.0K
14:25 9.21 9.24 9.21 9.23 278.7K
14:30 9.23 9.29 9.23 9.28 648.0K
14:35 9.28 9.38 9.27 9.28 1,416.4K
14:40 9.28 9.34 9.28 9.32 836.5K
14:45 9.32 9.33 9.30 9.33 757.4K
14:50 9.32 9.33 9.31 9.32 1,095.3K
14:55 9.32 9.32 9.29 9.29 971.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.20 9.25 8.70 8.70 27.5M
2025-09-25 9.06 9.45 8.99 9.29 32.5M
2025-09-24 9.01 9.17 8.88 9.09 27.4M
2025-09-23 9.56 9.65 8.71 9.18 46.3M
2025-09-22 9.60 9.75 9.13 9.55 47.4M
2025-09-19 10.40 10.95 9.82 9.93 77.5M
2025-09-18 9.36 10.42 9.36 10.42 95.6M
2025-09-17 9.93 9.99 9.42 9.47 68.6M
2025-09-16 10.98 11.15 10.13 10.23 95.4M
2025-09-15 12.27 12.27 10.73 10.82 134.2M
2025-09-12 11.15 11.15 11.15 11.15 0.7M
2025-09-11 10.14 10.14 10.14 10.14 0.6M
2025-09-10 9.22 9.22 9.22 9.22 1.8M
2025-08-26 7.91 8.55 7.83 8.38 84.5M
2025-08-25 7.71 7.90 7.70 7.77 41.8M
2025-08-22 7.80 8.09 7.50 7.81 60.0M
2025-08-21 7.52 7.97 7.52 7.87 40.7M
2025-08-20 7.55 7.60 7.40 7.55 23.8M
2025-08-19 7.78 7.83 7.55 7.56 28.1M
2025-08-18 7.64 7.95 7.59 7.79 33.6M
2025-08-15 7.57 7.72 7.45 7.65 37.5M
2025-08-14 7.67 7.95 7.58 7.58 47.4M
2025-08-13 7.83 8.30 7.74 7.92 74.5M
2025-08-12 7.48 8.29 7.39 7.83 75.2M
2025-08-11 7.20 7.67 7.03 7.54 48.6M
2025-08-08 6.90 7.40 6.72 7.20 59.2M
2025-08-07 6.97 7.06 6.85 6.93 28.3M
2025-08-06 6.76 6.96 6.72 6.86 27.4M
2025-08-05 6.67 6.83 6.62 6.82 27.6M
2025-08-04 6.71 6.80 6.50 6.69 41.5M
2025-08-01 6.60 7.23 6.45 7.00 58.9M
2025-07-31 6.45 6.64 6.42 6.57 18.1M
2025-07-30 6.56 6.57 6.40 6.42 13.4M
2025-07-29 6.65 6.66 6.50 6.58 12.5M
2025-07-28 6.78 6.80 6.61 6.66 18.1M
2025-07-25 6.89 7.00 6.71 6.84 22.5M
2025-07-24 6.63 6.82 6.61 6.78 16.7M
2025-07-23 6.71 6.79 6.64 6.65 14.0M
2025-07-22 6.90 6.90 6.67 6.71 19.7M
2025-07-21 6.85 7.00 6.79 6.88 21.3M
2025-07-18 6.89 7.15 6.82 6.97 31.0M
2025-07-17 6.88 7.03 6.77 6.83 21.5M
2025-07-16 6.98 7.10 6.86 6.88 30.6M
2025-07-15 6.91 7.12 6.74 7.09 51.3M
2025-07-14 6.55 7.10 6.40 6.92 46.4M
2025-07-11 6.60 6.73 6.53 6.61 21.1M
2025-07-10 6.51 6.63 6.35 6.61 24.0M
2025-07-09 6.60 6.68 6.48 6.52 25.7M
2025-07-08 6.40 6.77 6.34 6.60 32.4M
2025-07-07 6.33 6.38 6.26 6.38 8.8M
2025-07-04 6.45 6.48 6.34 6.34 10.7M
2025-07-03 6.36 6.54 6.36 6.44 11.9M
2025-07-02 6.44 6.50 6.33 6.38 15.9M
2025-07-01 6.50 6.57 6.41 6.48 13.8M
2025-06-30 6.51 6.58 6.48 6.52 13.2M
2025-06-27 6.55 6.65 6.49 6.52 14.6M
2025-06-26 6.57 6.72 6.55 6.62 22.4M
2025-06-25 6.56 6.80 6.44 6.61 26.0M
2025-06-24 6.37 6.63 6.33 6.57 23.9M
2025-06-23 6.15 6.38 6.15 6.37 19.7M
2025-06-20 6.33 6.34 6.14 6.19 19.1M
2025-06-19 6.47 6.62 6.31 6.33 18.3M
2025-06-18 6.65 6.66 6.45 6.49 18.4M
2025-06-17 6.65 6.73 6.60 6.64 15.6M
2025-06-16 6.66 6.74 6.58 6.70 19.2M
2025-06-13 7.01 7.15 6.68 6.71 40.5M
2025-06-12 7.12 7.52 7.12 7.25 39.2M
2025-06-11 7.30 7.30 7.00 7.07 33.1M
2025-06-10 7.66 7.66 7.11 7.28 41.8M
2025-06-09 7.50 7.70 7.36 7.59 32.7M
2025-06-06 7.80 7.94 7.52 7.65 52.9M
2025-06-05 7.72 7.96 7.60 7.90 62.8M
2025-06-04 7.46 8.14 7.38 7.79 69.0M
2025-06-03 7.89 7.90 7.45 7.50 69.7M
2025-05-30 6.99 7.85 6.99 7.85 63.4M
2025-05-29 7.14 7.44 7.02 7.14 57.2M
2025-05-28 7.65 7.65 6.89 7.00 68.1M
2025-05-27 7.90 8.34 7.51 7.57 68.3M
2025-05-26 7.66 8.13 7.61 7.89 69.4M
2025-05-23 8.60 8.80 7.62 7.97 111.7M
2025-05-22 7.50 8.47 7.45 8.47 52.4M
2025-05-21 7.61 8.58 7.53 7.70 82.0M
2025-05-20 7.50 8.14 7.04 7.84 87.1M
2025-05-19 7.41 7.76 7.20 7.47 66.7M
2025-05-16 7.27 8.00 7.10 7.65 105.1M
2025-05-15 6.70 7.28 6.64 7.28 91.4M
2025-05-14 6.24 6.66 6.11 6.62 67.7M
2025-05-13 6.24 6.59 6.23 6.33 55.7M
2025-05-12 6.25 6.25 6.04 6.19 39.2M
2025-05-09 6.12 6.37 6.10 6.26 51.7M
2025-05-08 6.40 6.40 6.18 6.21 72.5M
2025-05-07 7.04 7.23 6.45 6.66 110.2M
2025-05-06 7.53 8.36 7.02 7.15 129.6M
2025-04-30 6.85 7.60 6.81 7.60 43.2M
2025-04-29 6.35 6.91 6.35 6.91 78.0M
2025-04-28 6.10 6.55 6.03 6.28 72.1M
2025-04-25 6.00 6.36 5.82 6.36 97.7M
2025-04-24 5.76 6.05 5.68 5.78 57.1M
2025-04-23 5.54 5.94 5.46 5.94 37.4M
2025-04-22 5.63 5.66 5.38 5.40 40.9M
2025-04-21 5.55 5.90 5.36 5.70 50.2M
2025-04-18 5.58 6.10 5.41 5.68 73.4M
2025-04-17 5.14 5.58 5.09 5.58 27.0M
2025-04-16 5.31 5.35 5.07 5.07 39.0M
2025-04-15 5.03 5.42 4.85 5.42 46.3M
2025-04-14 4.84 5.01 4.84 4.93 23.5M
2025-04-11 4.76 5.04 4.74 4.82 30.4M
2025-04-10 4.77 4.86 4.74 4.74 26.3M
2025-04-09 4.43 4.78 4.10 4.69 35.1M
2025-04-08 4.58 4.67 4.40 4.54 30.7M
2025-04-07 4.88 4.94 4.71 4.71 15.1M
2025-04-03 5.26 5.39 5.17 5.23 27.9M
2025-04-02 5.35 5.53 5.31 5.35 25.8M
2025-04-01 5.55 5.55 5.33 5.35 38.6M
2025-03-31 5.38 5.67 5.20 5.56 53.7M
2025-03-28 5.60 5.70 5.37 5.38 58.0M
2025-03-27 6.29 6.29 5.79 5.79 77.6M
2025-03-26 6.41 7.10 6.40 6.43 113.0M
2025-03-25 8.25 8.58 7.11 7.11 118.1M
2025-03-24 7.38 7.90 7.38 7.90 114.3M
2025-03-21 7.18 7.18 7.18 7.18 11.2M
2025-03-20 6.08 6.53 5.97 6.53 62.2M
2025-03-19 5.42 5.94 5.35 5.94 34.1M
2025-03-18 5.46 5.54 5.36 5.40 24.2M
2025-03-17 5.51 5.55 5.32 5.36 33.1M
2025-03-14 5.60 5.76 5.48 5.51 52.8M
2025-03-13 6.32 6.62 5.92 5.93 80.6M
2025-03-12 5.65 6.02 5.46 6.02 33.5M
2025-03-11 5.35 5.52 5.35 5.47 17.8M
2025-03-10 5.43 5.45 5.30 5.40 12.7M
2025-03-07 5.34 5.56 5.31 5.35 22.8M
2025-03-06 5.09 5.58 5.02 5.40 37.4M
2025-03-05 5.13 5.13 4.99 5.07 10.5M
2025-03-04 5.04 5.13 4.97 5.13 14.1M
2025-03-03 5.14 5.28 5.00 5.07 22.3M
2025-02-28 5.03 5.10 4.99 5.04 20.3M
2025-02-27 5.01 5.09 4.93 5.02 15.0M
2025-02-26 5.01 5.05 4.92 5.00 15.8M
2025-02-25 5.01 5.07 4.92 4.95 30.1M
2025-02-24 4.65 5.06 4.65 5.06 41.9M
2025-02-21 4.68 4.70 4.50 4.60 9.5M
2025-02-20 4.71 4.75 4.66 4.68 6.1M
2025-02-19 4.69 4.72 4.64 4.70 7.2M
2025-02-18 4.85 4.87 4.66 4.69 9.3M
2025-02-17 4.66 4.86 4.64 4.83 13.3M
2025-02-14 4.79 4.82 4.66 4.68 8.7M
2025-02-13 4.83 4.90 4.75 4.78 12.6M
2025-02-12 4.72 4.76 4.66 4.72 8.6M
2025-02-11 4.83 4.88 4.68 4.70 13.6M
2025-02-10 4.69 4.84 4.69 4.84 10.7M
2025-02-07 4.77 4.78 4.65 4.69 14.0M
2025-02-06 4.63 4.63 4.49 4.63 6.9M
2025-02-05 4.55 4.67 4.53 4.61 5.5M
2025-01-27 4.47 4.63 4.47 4.51 6.1M
2025-01-24 4.44 4.49 4.37 4.47 6.1M
2025-01-23 4.48 4.58 4.44 4.44 7.6M
2025-01-22 4.46 4.48 4.35 4.43 7.2M
2025-01-21 4.69 4.79 4.46 4.46 14.8M
2025-01-20 4.37 4.80 4.25 4.60 22.8M
2025-01-17 4.53 4.59 4.44 4.49 7.1M
2025-01-16 4.50 4.60 4.47 4.54 6.6M
2025-01-15 4.51 4.55 4.42 4.49 6.9M
2025-01-14 4.34 4.52 4.33 4.52 7.7M
2025-01-13 4.26 4.34 4.15 4.31 6.9M
2025-01-10 4.45 4.48 4.25 4.25 8.4M
2025-01-09 4.47 4.53 4.44 4.45 7.4M
2025-01-08 4.50 4.54 4.32 4.48 12.3M
2025-01-07 4.33 4.54 4.33 4.51 12.1M
2025-01-06 4.65 4.66 4.37 4.37 16.5M
2025-01-03 5.42 5.44 4.85 4.85 16.6M
2025-01-02 5.54 5.66 5.35 5.39 19.1M