永鼎股份

600105
🏛️ 中国 →
12.39
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 13.05 13.47 12.98 13.13 55,090.0K
09:35 13.14 13.58 13.04 13.09 32,062.8K
09:40 13.10 13.29 13.09 13.20 15,743.3K
09:45 13.19 13.32 13.08 13.29 8,888.5K
09:50 13.27 13.28 13.06 13.13 6,856.5K
09:55 13.12 13.19 13.08 13.09 6,033.0K
10:00 13.09 13.09 12.92 12.99 10,497.3K
10:05 12.98 13.10 12.92 13.03 5,336.7K
10:10 13.03 13.03 12.92 12.94 3,429.3K
10:15 12.94 12.98 12.86 12.88 5,072.5K
10:20 12.89 12.95 12.88 12.93 2,953.6K
10:25 12.92 13.03 12.92 13.03 2,805.1K
10:30 13.03 13.04 12.94 12.95 2,263.0K
10:35 12.95 12.95 12.76 12.83 9,606.6K
10:40 12.84 12.90 12.79 12.88 3,339.3K
10:45 12.87 12.91 12.80 12.80 3,523.8K
10:50 12.79 12.82 12.70 12.74 4,876.9K
10:55 12.76 12.84 12.74 12.81 3,219.1K
11:00 12.81 12.86 12.77 12.77 2,455.5K
11:05 12.78 12.78 12.71 12.72 2,611.2K
11:10 12.72 12.72 12.64 12.69 5,142.2K
11:15 12.69 12.71 12.65 12.65 2,650.8K
11:20 12.65 12.69 12.60 12.62 3,798.9K
11:25 12.61 12.69 12.60 12.68 3,533.0K
13:00 12.70 12.72 12.57 12.57 3,830.3K
13:05 12.57 12.63 12.51 12.61 4,448.8K
13:10 12.61 12.64 12.56 12.56 1,749.5K
13:15 12.56 12.57 12.54 12.57 1,934.9K
13:20 12.57 12.67 12.56 12.64 1,948.2K
13:25 12.65 12.65 12.58 12.62 1,425.6K
13:30 12.62 12.62 12.53 12.56 2,299.9K
13:35 12.55 12.56 12.52 12.53 2,023.9K
13:40 12.53 12.55 12.51 12.52 2,432.1K
13:45 12.52 12.59 12.50 12.59 2,624.0K
13:50 12.58 12.59 12.50 12.50 2,171.9K
13:55 12.50 12.52 12.48 12.49 2,035.4K
14:00 12.50 12.55 12.49 12.55 1,959.1K
14:05 12.55 12.55 12.46 12.47 3,064.6K
14:10 12.47 12.47 12.42 12.42 3,012.6K
14:15 12.42 12.48 12.42 12.44 2,352.9K
14:20 12.44 12.46 12.40 12.41 3,169.2K
14:25 12.40 12.42 12.39 12.41 3,109.4K
14:30 12.40 12.43 12.35 12.35 3,974.5K
14:35 12.36 12.39 12.33 12.34 3,759.5K
14:40 12.35 12.46 12.35 12.46 3,598.7K
14:45 12.46 12.46 12.38 12.40 3,579.0K
14:50 12.39 12.46 12.39 12.44 5,401.6K
14:55 12.43 12.44 12.38 12.39 3,225.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 12.91 13.66 12.33 12.39 273.7M
2025-09-25 12.50 13.39 11.80 12.81 352.6M
2025-09-24 12.28 12.58 11.81 12.22 341.1M
2025-09-23 11.30 12.10 11.28 12.10 218.1M
2025-09-22 10.06 11.00 10.03 11.00 193.4M
2025-09-19 10.08 10.23 9.94 10.00 98.9M
2025-09-18 10.28 10.44 9.90 10.08 232.1M
2025-09-17 11.09 11.09 10.86 10.98 66.4M
2025-09-16 10.93 11.10 10.71 11.09 93.7M
2025-09-15 11.21 11.32 10.84 10.95 109.6M
2025-09-12 11.00 11.76 10.92 11.21 183.2M
2025-09-11 10.56 11.06 10.52 10.99 109.1M
2025-09-10 10.79 10.93 10.55 10.67 88.9M
2025-09-09 10.75 11.10 10.71 10.82 128.0M
2025-09-08 10.36 10.99 10.25 10.89 165.7M
2025-09-05 9.78 10.20 9.71 10.19 102.1M
2025-09-04 10.63 10.87 9.62 9.83 149.2M
2025-09-03 10.57 10.78 10.36 10.48 108.4M
2025-09-02 11.11 11.32 10.47 10.56 191.8M
2025-09-01 11.19 11.99 11.13 11.28 207.7M
2025-08-29 11.10 11.40 10.80 11.13 191.4M
2025-08-28 10.75 11.24 10.55 11.04 299.4M
2025-08-27 10.03 11.02 10.03 10.77 326.7M
2025-08-26 10.08 10.19 9.85 10.02 133.7M
2025-08-25 9.50 10.20 9.49 10.08 207.1M
2025-08-22 9.25 9.43 9.16 9.40 99.9M
2025-08-21 9.49 9.57 9.22 9.25 90.2M
2025-08-20 9.33 9.44 9.18 9.44 87.9M
2025-08-19 9.33 9.55 9.29 9.38 127.4M
2025-08-18 9.37 9.41 9.22 9.33 129.7M
2025-08-15 9.32 9.34 9.18 9.31 103.0M
2025-08-14 9.23 9.48 9.07 9.34 190.8M
2025-08-13 8.84 9.15 8.80 9.14 138.7M
2025-08-12 8.90 8.91 8.71 8.84 74.6M
2025-08-11 8.88 8.93 8.82 8.90 54.8M
2025-08-08 8.94 8.95 8.88 8.88 47.6M
2025-08-07 9.10 9.13 8.89 8.92 73.2M
2025-08-06 9.00 9.07 8.93 9.07 63.0M
2025-08-05 8.98 9.03 8.92 8.98 58.6M
2025-08-04 8.95 9.02 8.88 8.98 65.5M
2025-08-01 9.04 9.13 8.79 9.12 78.6M
2025-07-31 9.24 9.30 8.93 9.05 99.5M
2025-07-30 9.30 9.30 9.10 9.24 87.2M
2025-07-29 9.40 9.46 9.21 9.34 102.3M
2025-07-28 9.55 9.64 9.28 9.47 148.7M
2025-07-25 9.18 9.69 9.10 9.58 240.1M
2025-07-24 9.09 9.36 9.07 9.17 139.3M
2025-07-23 9.11 9.50 9.05 9.07 212.0M
2025-07-22 9.09 9.18 8.83 8.90 130.9M
2025-07-21 8.96 9.33 8.96 9.16 156.4M
2025-07-18 9.04 9.08 8.86 8.95 99.1M
2025-07-17 9.10 9.15 8.96 9.03 126.9M
2025-07-16 8.96 9.28 8.90 9.13 163.6M
2025-07-15 8.75 9.30 8.71 8.99 159.9M
2025-07-14 9.00 9.08 8.67 8.77 161.6M
2025-07-11 8.78 9.10 8.78 8.90 108.0M
2025-07-10 8.83 8.94 8.74 8.82 110.9M
2025-07-09 8.87 9.32 8.84 8.93 168.8M
2025-07-08 9.01 9.01 8.76 8.92 146.6M
2025-07-07 8.73 9.18 8.67 9.09 208.9M
2025-07-04 8.70 8.95 8.61 8.73 168.6M
2025-07-03 8.70 8.79 8.50 8.70 150.7M
2025-07-02 8.45 8.80 8.43 8.52 239.9M
2025-07-01 8.39 8.90 8.38 8.66 327.8M
2025-06-30 7.93 8.12 7.93 8.09 94.3M
2025-06-27 7.78 7.99 7.71 7.89 77.6M
2025-06-26 7.87 7.95 7.70 7.81 77.7M
2025-06-25 7.95 7.99 7.82 7.90 81.1M
2025-06-24 7.75 8.00 7.72 7.93 91.0M
2025-06-23 7.41 7.78 7.41 7.73 83.4M
2025-06-20 7.64 7.82 7.54 7.56 88.4M
2025-06-19 8.40 8.41 7.60 7.71 214.6M
2025-06-18 8.52 8.65 8.36 8.44 102.1M
2025-06-17 8.74 8.88 8.50 8.53 145.4M
2025-06-16 8.30 9.13 8.24 8.76 207.3M
2025-06-13 8.45 8.61 8.30 8.34 120.5M
2025-06-12 8.35 8.74 8.24 8.57 183.3M
2025-06-11 8.35 8.44 8.21 8.28 115.3M
2025-06-10 8.46 8.69 8.33 8.37 174.5M
2025-06-09 8.14 8.59 8.14 8.56 197.6M
2025-06-06 8.13 8.24 7.83 8.09 123.4M
2025-06-05 8.12 8.19 8.00 8.13 126.9M
2025-06-04 8.37 8.45 8.15 8.20 127.0M
2025-06-03 8.14 8.44 8.14 8.34 132.1M
2025-05-30 8.84 8.84 8.15 8.26 222.8M
2025-05-29 8.61 9.22 8.61 8.73 298.2M
2025-05-28 8.20 8.95 8.20 8.83 300.8M
2025-05-27 8.30 8.44 8.05 8.25 289.2M
2025-05-26 7.75 8.36 7.66 8.36 348.1M
2025-05-23 7.38 7.83 7.33 7.60 237.3M
2025-05-22 7.31 7.60 7.31 7.38 125.8M
2025-05-21 7.54 7.69 7.29 7.41 165.4M
2025-05-20 7.83 8.07 7.57 7.63 219.4M
2025-05-19 7.70 7.84 7.41 7.76 285.7M
2025-05-16 7.29 7.90 7.26 7.76 394.8M
2025-05-15 7.30 7.44 7.12 7.18 153.5M
2025-05-14 7.28 7.44 7.18 7.30 160.3M
2025-05-13 7.35 7.44 7.11 7.21 132.7M
2025-05-12 7.22 7.39 7.15 7.25 141.3M
2025-05-09 7.47 7.53 7.07 7.08 197.5M
2025-05-08 7.16 7.68 7.16 7.39 250.2M
2025-05-07 7.10 7.45 6.96 7.24 315.9M
2025-05-06 6.45 6.95 6.45 6.95 97.2M
2025-04-30 6.25 6.40 6.25 6.32 95.0M
2025-04-29 6.21 6.39 6.21 6.28 79.5M
2025-04-28 6.50 6.57 6.21 6.22 121.4M
2025-04-25 6.34 6.44 6.30 6.33 134.0M
2025-04-24 6.30 6.58 6.24 6.30 189.1M
2025-04-23 6.20 6.54 6.19 6.32 262.5M
2025-04-22 6.00 6.14 5.88 6.14 133.1M
2025-04-21 5.49 5.58 5.32 5.58 77.2M
2025-04-18 5.29 5.55 5.22 5.47 89.4M
2025-04-17 5.26 5.44 5.23 5.30 57.9M
2025-04-16 5.46 5.50 5.24 5.30 80.7M
2025-04-15 5.62 5.70 5.44 5.47 109.8M
2025-04-14 5.50 5.86 5.50 5.68 154.4M
2025-04-11 5.15 5.40 5.13 5.33 87.5M
2025-04-10 5.30 5.43 5.22 5.26 129.7M
2025-04-09 4.76 5.25 4.56 5.12 161.6M
2025-04-08 5.11 5.38 5.07 5.07 118.1M
2025-04-07 5.64 5.75 5.63 5.63 35.6M
2025-04-03 6.33 6.71 6.05 6.25 160.7M
2025-04-02 6.70 6.79 6.50 6.52 157.5M
2025-04-01 6.41 7.13 6.40 6.76 227.9M
2025-03-31 6.11 6.69 6.03 6.57 215.7M
2025-03-28 6.14 6.59 6.09 6.30 185.7M
2025-03-27 6.92 7.06 6.26 6.26 246.6M
2025-03-26 7.39 7.45 6.84 6.96 343.3M
2025-03-25 6.60 7.26 6.51 7.26 132.3M
2025-03-24 6.15 6.60 6.09 6.60 223.8M
2025-03-21 5.89 6.35 5.79 6.18 200.4M
2025-03-20 6.00 6.02 5.90 5.91 62.6M
2025-03-19 6.11 6.17 6.01 6.04 74.7M
2025-03-18 6.01 6.50 6.01 6.17 144.8M
2025-03-17 5.99 6.14 5.99 6.00 78.5M
2025-03-14 5.96 5.99 5.85 5.98 76.2M
2025-03-13 6.15 6.23 5.88 5.96 108.9M
2025-03-12 5.95 6.22 5.93 6.09 133.1M
2025-03-11 5.88 5.99 5.81 5.93 64.5M
2025-03-10 5.95 6.10 5.87 5.99 76.3M
2025-03-07 6.09 6.16 5.91 5.95 119.6M
2025-03-06 5.97 6.18 5.94 6.14 183.9M
2025-03-05 5.97 6.06 5.84 5.98 126.3M
2025-03-04 5.80 6.09 5.75 6.04 236.9M
2025-03-03 5.47 5.92 5.41 5.92 220.8M
2025-02-28 5.70 5.71 5.35 5.38 70.8M
2025-02-27 5.88 5.89 5.63 5.74 74.5M
2025-02-26 5.86 5.93 5.79 5.87 85.4M
2025-02-25 5.80 5.99 5.71 5.90 113.6M
2025-02-24 5.79 5.93 5.60 5.90 139.9M
2025-02-21 5.70 5.93 5.63 5.78 150.6M
2025-02-20 6.00 6.01 5.67 5.70 215.5M
2025-02-19 5.62 5.83 5.62 5.83 45.4M
2025-02-18 5.46 5.58 5.27 5.30 64.8M
2025-02-17 5.41 5.47 5.36 5.45 49.4M
2025-02-14 5.40 5.48 5.34 5.39 42.3M
2025-02-13 5.55 5.58 5.40 5.41 54.3M
2025-02-12 5.40 5.57 5.39 5.54 71.9M
2025-02-11 5.44 5.66 5.32 5.56 101.9M
2025-02-10 5.27 5.43 5.26 5.43 66.8M
2025-02-07 5.16 5.32 5.14 5.26 65.4M
2025-02-06 5.02 5.17 4.95 5.17 46.6M
2025-02-05 4.96 5.03 4.89 5.02 43.1M
2025-01-27 5.16 5.17 4.90 4.91 56.9M
2025-01-24 5.09 5.21 5.08 5.14 55.0M
2025-01-23 5.23 5.35 5.12 5.12 76.5M
2025-01-22 5.13 5.36 5.11 5.18 86.4M
2025-01-21 5.18 5.24 5.10 5.16 56.0M
2025-01-20 5.14 5.16 5.06 5.10 42.2M
2025-01-17 5.14 5.17 5.07 5.08 48.3M
2025-01-16 5.10 5.20 5.04 5.16 86.1M
2025-01-15 5.00 5.15 4.95 5.04 59.9M
2025-01-14 4.76 5.11 4.71 5.05 74.6M
2025-01-13 4.59 4.75 4.51 4.72 37.4M
2025-01-10 4.90 4.97 4.69 4.69 53.3M
2025-01-09 4.86 5.02 4.86 4.95 64.0M
2025-01-08 5.09 5.17 4.83 5.00 130.6M
2025-01-07 4.48 4.93 4.48 4.93 67.0M
2025-01-06 4.54 4.58 4.37 4.48 33.5M
2025-01-03 4.87 4.90 4.52 4.54 50.1M
2025-01-02 4.91 5.04 4.79 4.84 40.4M