神马电力

603530
🏛️ 中国 →
32.36
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 31.10 31.80 30.90 31.77 345.6K
09:35 31.72 32.44 31.58 32.23 323.7K
09:40 32.21 32.44 32.18 32.36 224.7K
09:45 32.39 32.46 32.18 32.46 202.7K
09:50 32.49 33.12 32.48 32.88 574.7K
09:55 32.91 33.38 32.91 33.20 453.7K
10:00 33.22 33.41 32.80 32.97 281.8K
10:05 33.00 33.25 32.80 33.18 140.0K
10:10 33.20 33.40 33.08 33.40 192.9K
10:15 33.39 33.40 33.12 33.18 200.1K
10:20 33.27 33.38 33.21 33.38 146.4K
10:25 33.38 33.41 33.18 33.29 133.7K
10:30 33.26 33.90 33.13 33.83 369.4K
10:35 33.81 33.81 33.33 33.38 160.3K
10:40 33.40 33.42 33.22 33.25 79.5K
10:45 33.25 33.32 33.25 33.29 46.7K
10:50 33.32 33.48 33.32 33.34 46.6K
10:55 33.39 33.39 33.30 33.30 16.3K
11:00 33.30 33.42 33.26 33.35 61.9K
11:05 33.35 33.35 33.19 33.24 78.0K
11:10 33.24 33.24 33.15 33.17 52.9K
11:15 33.17 33.18 33.01 33.03 54.3K
11:20 33.02 33.18 33.02 33.10 44.9K
11:25 33.07 33.20 33.04 33.13 33.9K
13:00 33.11 33.19 32.88 32.88 82.1K
13:05 32.87 32.94 32.80 32.88 77.3K
13:10 32.88 32.95 32.78 32.78 69.7K
13:15 32.76 32.76 32.60 32.61 106.9K
13:20 32.60 32.69 32.58 32.58 41.5K
13:25 32.58 32.63 32.56 32.63 23.7K
13:30 32.64 32.64 32.50 32.50 67.1K
13:35 32.51 32.57 32.47 32.47 31.4K
13:40 32.47 32.50 32.42 32.46 45.7K
13:45 32.43 32.50 32.41 32.50 23.5K
13:50 32.46 32.50 32.40 32.44 38.1K
13:55 32.41 32.47 32.36 32.37 35.4K
14:00 32.36 32.42 32.30 32.35 31.9K
14:05 32.35 32.41 32.30 32.38 32.9K
14:10 32.38 32.41 32.34 32.34 26.1K
14:15 32.34 32.41 32.33 32.39 31.2K
14:20 32.39 32.41 32.30 32.30 52.1K
14:25 32.32 32.35 32.29 32.31 46.3K
14:30 32.31 32.37 32.24 32.26 60.8K
14:35 32.29 32.33 32.25 32.28 39.8K
14:40 32.29 32.39 32.27 32.37 56.0K
14:45 32.37 32.39 32.28 32.31 43.9K
14:50 32.32 32.33 32.28 32.32 115.2K
14:55 32.31 32.36 32.30 32.36 49.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 31.11 33.96 30.90 32.36 5.6M
2025-09-25 31.20 31.53 30.99 31.16 2.4M
2025-09-24 31.72 31.74 30.76 31.16 3.2M
2025-09-23 31.52 32.15 31.16 31.75 4.6M
2025-09-22 30.88 31.93 30.85 31.75 3.9M
2025-09-19 29.94 31.03 29.85 30.93 3.3M
2025-09-18 30.05 30.69 29.68 29.94 4.2M
2025-09-17 30.38 30.88 30.15 30.32 3.1M
2025-09-16 30.56 30.69 29.40 30.38 4.2M
2025-09-15 31.39 31.54 30.40 30.56 2.8M
2025-09-12 31.71 31.88 31.17 31.39 2.6M
2025-09-11 31.43 31.99 31.05 31.70 3.4M
2025-09-10 30.93 31.78 30.51 31.40 4.4M
2025-09-09 30.42 31.50 30.15 31.01 4.6M
2025-09-08 30.67 30.96 30.04 30.45 3.3M
2025-09-05 29.30 30.66 29.30 30.66 4.9M
2025-09-04 29.29 29.86 28.95 29.50 4.3M
2025-09-03 29.30 30.48 29.17 29.76 4.7M
2025-09-02 29.25 29.54 28.90 29.25 2.8M
2025-09-01 29.35 29.50 29.11 29.25 2.2M
2025-08-29 29.17 29.62 29.00 29.35 2.7M
2025-08-28 29.03 29.40 28.31 29.27 3.7M
2025-08-27 29.90 30.19 29.10 29.15 5.0M
2025-08-26 29.76 30.38 29.51 30.23 4.0M
2025-08-25 29.50 30.08 29.50 29.85 3.3M
2025-08-22 29.81 29.90 29.41 29.50 2.8M
2025-08-21 29.48 29.97 29.28 29.67 3.3M
2025-08-20 29.36 29.53 29.22 29.48 2.5M
2025-08-19 29.80 30.06 29.34 29.53 3.3M
2025-08-18 29.95 30.10 29.49 29.78 5.6M
2025-08-15 29.40 30.18 29.38 29.92 3.7M
2025-08-14 29.99 30.03 29.13 29.40 4.2M
2025-08-13 29.90 30.15 29.43 29.99 5.3M
2025-08-12 30.80 30.80 29.85 30.22 4.3M
2025-08-11 30.57 30.82 30.01 30.35 4.3M
2025-08-08 29.62 31.12 29.51 30.57 7.3M
2025-08-07 29.75 30.18 29.50 29.64 4.5M
2025-08-06 29.25 30.20 29.25 29.85 6.3M
2025-08-05 28.72 29.55 28.72 29.25 6.2M
2025-08-04 28.50 29.50 28.40 28.94 6.1M
2025-08-01 28.34 29.46 28.20 28.85 6.8M
2025-07-31 29.24 29.69 28.35 28.39 11.0M
2025-07-30 27.36 29.23 27.20 29.23 6.6M
2025-07-29 26.75 26.77 26.22 26.57 1.7M
2025-07-28 26.65 26.85 26.50 26.75 1.5M
2025-07-25 26.68 26.87 26.62 26.65 1.4M
2025-07-24 26.85 27.10 26.74 26.85 1.9M
2025-07-23 27.76 27.98 26.85 26.97 3.0M
2025-07-22 27.52 28.13 27.38 27.70 4.2M
2025-07-21 26.80 27.65 26.79 27.48 4.0M
2025-07-18 26.98 26.98 26.56 26.70 1.4M
2025-07-17 26.77 26.95 26.60 26.84 1.7M
2025-07-16 26.76 26.97 26.58 26.69 1.4M
2025-07-15 27.00 27.00 26.55 26.69 1.7M
2025-07-14 26.59 27.14 26.59 26.95 2.9M
2025-07-11 26.83 26.84 26.42 26.70 2.8M
2025-07-10 26.76 27.05 26.50 26.89 3.0M
2025-07-09 26.88 27.54 26.81 26.86 4.8M
2025-07-08 27.28 27.28 26.60 27.05 6.7M
2025-07-07 28.50 28.58 27.02 27.56 8.7M
2025-07-04 26.80 28.18 26.80 27.42 7.9M
2025-07-03 26.00 28.00 26.00 26.90 8.4M
2025-07-02 26.20 26.66 25.90 26.12 4.1M
2025-07-01 25.96 27.06 25.66 26.27 5.6M
2025-06-30 26.43 26.43 25.50 25.92 5.3M
2025-06-27 24.67 27.08 24.67 26.15 9.2M
2025-06-26 24.88 24.93 24.61 24.62 2.0M
2025-06-25 24.57 24.92 24.47 24.83 2.3M
2025-06-24 24.03 24.64 24.01 24.57 1.8M
2025-06-23 23.88 24.09 23.65 24.03 1.8M
2025-06-20 24.24 24.33 23.75 23.83 1.9M
2025-06-19 24.61 24.72 24.11 24.17 2.0M
2025-06-18 24.55 24.77 24.43 24.65 1.4M
2025-06-17 25.00 25.14 24.40 24.55 2.4M
2025-06-16 24.45 25.00 24.40 24.97 2.4M
2025-06-13 24.51 24.81 24.37 24.63 2.4M
2025-06-12 24.88 25.04 24.52 24.59 2.8M
2025-06-11 24.94 25.05 24.57 25.00 3.6M
2025-06-10 25.43 25.56 24.50 24.96 3.6M
2025-06-09 25.46 25.52 25.25 25.43 2.3M
2025-06-06 25.99 26.00 25.37 25.46 3.0M
2025-06-05 26.14 26.35 25.77 25.95 2.7M
2025-06-04 26.69 26.70 26.00 26.13 3.2M
2025-06-03 26.50 26.96 25.87 26.95 3.3M
2025-05-30 26.70 26.96 26.27 26.50 2.5M
2025-05-29 26.23 26.85 26.07 26.65 3.4M
2025-05-28 26.53 26.53 26.04 26.21 2.7M
2025-05-27 26.25 26.78 26.02 26.28 3.5M
2025-05-26 26.02 27.05 25.91 26.22 2.9M
2025-05-23 25.90 26.50 25.78 26.05 4.0M
2025-05-22 25.63 26.36 25.45 25.90 4.7M
2025-05-21 25.86 26.18 25.42 25.63 3.0M
2025-05-20 25.90 26.45 25.71 26.04 3.5M
2025-05-19 25.77 26.30 25.24 25.91 3.4M
2025-05-16 25.31 26.50 24.94 25.87 6.4M
2025-05-15 25.41 25.50 24.95 25.13 1.7M
2025-05-14 25.18 25.38 24.83 25.23 2.7M
2025-05-13 25.24 25.90 25.06 25.28 5.1M
2025-05-12 25.14 25.20 24.63 24.91 3.6M
2025-05-09 24.97 25.47 24.69 24.84 4.4M
2025-05-08 23.98 24.88 23.98 24.79 3.0M
2025-05-07 24.60 24.88 24.08 24.22 3.1M
2025-05-06 24.00 24.44 23.86 24.40 3.9M
2025-04-30 24.20 24.43 23.81 23.99 3.6M
2025-04-29 23.76 24.60 23.75 24.35 5.2M
2025-04-28 24.62 25.02 24.22 24.68 4.7M
2025-04-25 24.52 25.30 24.40 24.63 5.5M
2025-04-24 23.88 25.73 23.80 24.51 7.9M
2025-04-23 23.25 24.05 23.18 23.80 3.8M
2025-04-22 23.68 23.70 23.00 23.10 2.8M
2025-04-21 23.09 23.49 22.82 23.45 2.7M
2025-04-18 22.82 23.40 22.68 23.08 2.6M
2025-04-17 23.05 23.31 22.65 22.80 3.3M
2025-04-16 23.62 23.62 22.78 23.13 2.1M
2025-04-15 23.80 24.00 23.35 23.53 3.2M
2025-04-14 24.15 24.33 23.76 23.95 3.3M
2025-04-11 23.45 23.99 23.28 23.89 3.3M
2025-04-10 23.59 24.15 23.38 23.44 4.8M
2025-04-09 22.79 23.60 21.51 23.25 5.0M
2025-04-08 23.64 24.01 22.68 22.99 4.8M
2025-04-07 23.67 24.99 23.67 23.67 3.7M
2025-04-03 27.79 27.81 26.22 26.30 6.2M
2025-04-02 27.77 28.40 27.45 27.89 2.6M
2025-04-01 28.22 28.63 27.78 27.90 3.9M
2025-03-31 27.24 28.35 27.01 28.21 4.4M
2025-03-28 27.21 27.73 27.10 27.34 2.2M
2025-03-27 27.02 27.65 26.68 27.34 3.4M
2025-03-26 28.48 28.56 27.21 27.25 5.1M
2025-03-25 28.64 29.35 28.08 28.47 6.8M
2025-03-24 27.47 29.20 27.40 28.78 7.9M
2025-03-21 27.18 28.65 27.08 27.80 4.3M
2025-03-20 27.70 28.10 27.31 27.35 3.1M
2025-03-19 27.40 28.00 27.22 27.70 2.4M
2025-03-18 27.20 27.53 26.95 27.42 1.4M
2025-03-17 27.52 27.69 26.88 27.20 2.2M
2025-03-14 27.43 27.61 27.02 27.52 2.0M
2025-03-13 27.79 28.07 27.18 27.43 2.1M
2025-03-12 27.70 28.19 27.60 27.92 2.8M
2025-03-11 27.79 27.93 27.01 27.85 3.0M
2025-03-10 27.38 28.03 27.26 27.89 3.1M
2025-03-07 27.42 27.66 27.15 27.31 1.6M
2025-03-06 27.76 27.82 27.40 27.42 2.7M
2025-03-05 27.55 27.94 27.20 27.60 2.0M
2025-03-04 27.18 27.80 27.00 27.55 2.0M
2025-03-03 27.73 27.98 27.12 27.25 2.6M
2025-02-28 27.89 28.16 27.29 27.50 3.6M
2025-02-27 27.85 27.99 27.43 27.90 2.8M
2025-02-26 27.73 28.06 27.31 27.85 3.6M
2025-02-25 28.14 28.23 27.35 27.81 5.5M
2025-02-24 28.48 29.00 27.72 28.60 5.7M
2025-02-21 27.12 28.87 27.10 28.49 6.6M
2025-02-20 27.08 27.60 26.97 27.12 2.5M
2025-02-19 26.01 27.40 25.91 27.22 4.8M
2025-02-18 26.05 26.25 25.70 26.09 2.2M
2025-02-17 26.30 26.35 25.75 26.01 2.0M
2025-02-14 25.95 26.37 25.72 26.12 1.9M
2025-02-13 26.93 26.99 25.95 26.00 3.0M
2025-02-12 26.52 27.05 26.43 26.90 2.3M
2025-02-11 26.57 27.25 26.55 26.61 2.5M
2025-02-10 26.97 26.97 26.35 26.60 2.8M
2025-02-07 26.82 27.18 26.61 26.95 3.6M
2025-02-06 25.81 27.45 25.81 26.94 5.4M
2025-02-05 26.78 26.78 25.76 26.01 3.8M
2025-01-27 26.35 26.89 26.00 26.48 3.6M
2025-01-24 26.36 26.82 26.30 26.42 4.1M
2025-01-23 26.18 27.12 25.90 26.50 8.3M
2025-01-22 25.08 26.39 25.00 25.91 7.5M
2025-01-21 25.02 25.32 24.68 25.16 4.2M
2025-01-20 25.10 25.73 24.87 24.99 4.4M
2025-01-17 25.01 25.68 24.69 24.81 4.7M
2025-01-16 24.49 25.35 24.31 25.10 6.6M
2025-01-15 24.60 25.00 24.05 24.49 6.7M
2025-01-14 25.39 25.39 24.44 25.00 10.2M
2025-01-13 23.00 23.42 22.70 23.08 3.1M
2025-01-10 24.15 24.32 23.21 23.24 2.2M
2025-01-09 24.18 24.44 23.89 24.08 1.6M
2025-01-08 23.86 24.67 23.52 24.32 2.4M
2025-01-07 23.58 23.89 23.28 23.85 1.9M
2025-01-06 23.32 23.62 22.37 23.35 2.6M
2025-01-03 23.76 24.09 23.28 23.32 2.5M
2025-01-02 24.70 24.71 23.60 23.76 3.6M