冀东水泥

000401
🏛️ 中国 →
4.90
最后更新: 2025-09-30
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
2021-12-31 11.98 12.01 11.93 11.96 6.1M
2021-12-30 11.99 12.07 11.94 11.98 7.6M
2021-12-29 12.04 12.09 11.95 11.99 7.0M
2021-12-28 12.12 12.16 12.00 12.03 7.5M
2021-12-27 12.18 12.28 12.10 12.13 6.7M
2021-12-24 12.25 12.26 12.10 12.16 8.6M
2021-12-23 12.25 12.32 12.19 12.26 9.9M
2021-12-22 12.21 12.35 12.17 12.25 11.5M
2021-12-21 12.03 12.28 12.01 12.21 13.6M
2021-12-20 12.09 12.16 12.00 12.04 9.9M
2021-12-17 11.95 12.20 11.89 12.18 14.6M
2021-12-16 11.94 11.99 11.80 11.95 8.5M
2021-12-15 11.82 12.04 11.82 11.91 12.4M
2021-12-14 12.01 12.02 11.80 11.91 11.8M
2021-12-13 12.50 12.50 12.06 12.11 25.0M
2021-11-25 12.00 12.11 11.83 11.84 10.9M
2021-11-24 12.02 12.02 11.90 11.96 6.5M
2021-11-23 11.97 12.05 11.89 11.99 9.8M
2021-11-22 12.12 12.17 11.89 11.91 8.9M
2021-11-19 11.93 12.02 11.83 11.95 10.0M
2021-11-18 11.77 11.99 11.60 11.93 17.6M
2021-11-17 11.63 11.67 11.55 11.57 5.4M
2021-11-16 11.71 11.84 11.60 11.63 5.7M
2021-11-15 11.57 11.80 11.53 11.71 8.7M
2021-11-12 11.72 11.75 11.53 11.64 10.2M
2021-11-11 11.31 11.90 11.27 11.75 16.9M
2021-11-10 11.47 11.48 11.19 11.36 8.9M
2021-11-09 11.48 11.52 11.42 11.46 5.8M
2021-11-08 11.38 11.45 11.35 11.39 5.0M
2021-11-05 11.47 11.50 11.37 11.40 7.1M
2021-11-04 11.55 11.62 11.40 11.49 9.1M
2021-11-03 11.33 11.60 11.31 11.52 8.6M
2021-11-02 11.60 11.67 11.25 11.34 12.0M
2021-11-01 11.58 11.74 11.55 11.66 7.1M
2021-10-29 11.49 11.66 11.44 11.64 8.8M
2021-10-28 11.39 11.54 11.21 11.53 9.6M
2021-10-27 11.80 11.84 11.41 11.44 20.4M
2021-10-26 12.17 12.20 12.05 12.08 9.4M
2021-10-25 12.43 12.43 12.03 12.17 14.9M
2021-10-22 12.70 12.94 12.48 12.48 14.3M
2021-10-21 12.85 13.07 12.62 12.70 17.0M
2021-10-19 12.82 12.89 12.70 12.80 10.3M
2021-10-18 12.86 13.00 12.76 12.95 9.0M
2021-10-15 13.03 13.03 12.86 12.92 7.7M
2021-10-14 13.01 13.08 12.88 13.02 9.9M
2021-10-13 12.91 12.95 12.63 12.80 7.7M
2021-10-12 13.20 13.25 12.80 12.90 10.6M
2021-10-11 13.10 13.29 13.07 13.13 11.1M
2021-10-08 13.03 13.10 12.87 12.98 10.8M
2021-09-30 12.76 12.95 12.72 12.87 10.7M
2021-09-29 12.80 12.88 12.50 12.85 16.6M
2021-09-28 12.89 13.05 12.68 12.90 12.7M
2021-09-27 13.46 13.60 12.73 12.90 29.5M
2021-09-24 14.36 14.37 13.35 13.61 37.8M
2021-09-23 14.38 14.57 14.20 14.38 28.3M
2021-09-22 13.84 14.27 13.75 14.25 29.0M
2021-09-17 13.82 14.11 13.60 13.88 20.6M
2021-09-16 13.93 14.21 13.70 13.72 24.2M
2021-09-15 14.06 14.14 13.76 13.86 32.9M
2021-09-14 14.69 14.72 14.13 14.20 37.2M
2021-09-13 14.09 14.57 14.05 14.43 49.2M
2021-09-10 14.55 15.20 14.10 14.22 83.9M
2021-09-09 13.63 14.47 13.50 14.40 58.3M
2021-09-08 13.60 13.75 13.56 13.67 26.2M
2021-09-07 13.46 13.69 13.39 13.53 28.0M
2021-09-06 13.29 13.69 13.26 13.36 28.8M
2021-09-03 13.29 13.39 13.12 13.26 20.0M
2021-09-02 13.40 13.45 13.19 13.35 26.8M
2021-09-01 12.73 13.49 12.72 13.38 47.2M
2021-08-31 12.30 12.79 12.27 12.70 19.1M
2021-08-30 12.78 12.78 12.30 12.31 20.0M
2021-08-27 12.75 12.92 12.72 12.75 10.6M
2021-08-26 13.09 13.10 12.76 12.78 16.7M
2021-08-25 13.05 13.18 13.01 13.08 10.9M
2021-08-24 13.20 13.20 12.98 13.07 15.3M
2021-08-23 13.26 13.29 13.09 13.19 18.5M
2021-08-20 12.78 13.30 12.72 13.25 28.3M
2021-08-19 13.17 13.21 12.80 12.81 20.3M
2021-08-18 12.80 13.12 12.78 13.11 21.2M
2021-08-17 12.84 13.05 12.76 12.80 17.0M
2021-08-16 13.00 13.33 12.86 12.88 19.0M
2021-08-13 12.70 12.96 12.60 12.92 19.7M
2021-08-12 12.67 12.74 12.58 12.71 11.9M
2021-08-11 12.76 12.84 12.62 12.66 13.2M
2021-08-10 12.80 12.80 12.56 12.75 17.6M
2021-08-09 12.29 12.91 12.27 12.83 35.9M
2021-08-06 12.51 12.52 12.18 12.35 12.1M
2021-08-05 12.42 12.64 12.35 12.49 14.8M
2021-08-04 12.61 12.65 12.38 12.47 15.7M
2021-08-03 12.41 12.69 12.34 12.55 26.8M
2021-08-02 11.90 12.51 11.76 12.42 33.0M
2021-07-30 12.11 12.11 11.81 11.89 12.2M
2021-07-29 12.33 12.38 12.04 12.18 11.4M
2021-07-28 12.27 12.42 12.13 12.20 12.7M
2021-07-27 12.34 12.45 12.15 12.23 15.7M
2021-07-26 12.42 12.47 12.30 12.39 15.6M
2021-07-23 12.66 12.67 12.38 12.40 16.2M
2021-07-22 12.41 12.66 12.34 12.62 22.2M
2021-07-21 12.31 12.50 12.26 12.35 16.2M
2021-07-20 12.04 12.22 12.00 12.21 10.4M
2021-07-19 12.13 12.13 11.98 12.04 9.0M
2021-07-16 12.14 12.20 12.02 12.10 10.3M
2021-07-15 11.97 12.14 11.93 12.13 11.1M
2021-07-14 12.20 12.41 12.07 12.10 14.9M
2021-07-13 12.04 12.07 11.92 12.01 10.0M
2021-07-12 12.19 12.28 12.00 12.02 14.7M
2021-07-09 12.19 12.33 12.08 12.19 8.8M
2021-07-08 12.58 12.58 12.18 12.21 17.2M
2021-07-07 12.51 12.65 12.43 12.58 9.0M
2021-07-06 12.42 12.67 12.42 12.58 11.6M
2021-07-05 12.41 12.55 12.36 12.46 7.5M
2021-07-02 12.45 12.52 12.38 12.40 6.3M
2021-07-01 12.36 12.65 12.32 12.53 11.4M
2021-06-30 12.32 12.44 12.29 12.35 5.2M
2021-06-29 12.49 12.50 12.32 12.33 7.6M
2021-06-28 12.56 12.65 12.41 12.44 13.0M
2021-06-25 12.36 12.40 12.28 12.38 9.9M
2021-06-24 12.42 12.44 12.35 12.39 7.1M
2021-06-23 12.37 12.49 12.36 12.45 6.0M
2021-06-22 12.40 12.50 12.36 12.41 7.1M
2021-06-21 12.60 12.60 12.40 12.42 8.6M
2021-06-18 12.44 12.68 12.36 12.68 8.0M
2021-06-17 12.66 12.74 12.50 12.52 7.6M
2021-06-16 12.86 12.88 12.63 12.66 9.5M
2021-06-15 13.06 13.06 12.88 12.90 7.5M
2021-06-11 13.02 13.07 12.90 13.07 10.2M
2021-06-10 13.05 13.07 12.96 12.99 8.8M
2021-06-09 12.99 13.13 12.99 13.06 7.1M
2021-06-08 13.07 13.07 12.91 12.99 10.4M
2021-06-07 13.16 13.17 12.92 13.08 10.5M
2021-06-04 13.38 13.42 13.16 13.19 10.7M
2021-06-03 13.37 13.45 13.35 13.38 5.8M
2021-06-02 13.57 13.57 13.37 13.38 11.0M
2021-06-01 14.08 14.09 13.96 14.02 10.0M
2021-05-31 14.05 14.12 14.02 14.07 7.6M
2021-05-28 14.24 14.26 14.02 14.10 10.7M
2021-05-27 14.22 14.29 14.15 14.25 8.6M
2021-05-26 14.27 14.27 14.14 14.22 8.6M
2021-05-25 14.05 14.20 14.00 14.13 9.2M
2021-05-24 14.01 14.13 14.00 14.02 6.3M
2021-05-21 14.13 14.17 14.02 14.05 5.7M
2021-05-20 14.09 14.13 14.00 14.12 5.8M
2021-05-19 14.18 14.23 14.02 14.12 7.6M
2021-05-18 14.26 14.29 14.16 14.19 7.2M
2021-05-17 14.34 14.43 14.23 14.28 8.4M
2021-05-14 14.29 14.34 14.18 14.34 8.1M
2021-05-13 14.33 14.44 14.19 14.25 10.1M
2021-05-12 14.22 14.34 14.17 14.29 7.6M
2021-05-11 14.22 14.27 14.03 14.26 9.7M
2021-05-10 14.35 14.52 14.11 14.23 11.5M
2021-05-07 14.05 14.29 13.99 14.25 11.6M
2021-05-06 13.95 14.14 13.90 14.02 9.0M
2021-04-30 14.06 14.07 13.80 14.02 10.9M
2021-04-29 14.01 14.13 13.95 14.02 8.2M
2021-04-28 14.12 14.30 14.01 14.05 11.3M
2021-04-27 14.34 14.39 14.03 14.09 11.7M
2021-04-26 14.50 14.54 14.32 14.35 10.5M
2021-04-23 14.75 14.86 14.50 14.55 11.5M
2021-04-22 14.74 14.87 14.68 14.83 10.4M
2021-04-21 14.88 14.88 14.64 14.78 8.1M
2021-04-20 14.87 14.99 14.79 14.88 9.7M
2021-04-19 14.78 14.95 14.78 14.87 11.8M
2021-04-16 14.65 14.80 14.60 14.80 10.0M
2021-04-15 14.64 14.70 14.55 14.65 8.1M
2021-04-14 14.80 14.82 14.54 14.59 16.2M
2021-04-13 15.10 15.13 14.86 14.88 10.7M
2021-04-12 15.25 15.31 15.01 15.14 11.7M
2021-04-09 15.23 15.39 15.10 15.31 13.0M
2021-04-08 15.22 15.34 15.01 15.26 15.1M
2021-04-07 15.12 15.26 14.90 15.24 17.5M
2021-04-06 15.23 15.27 15.11 15.20 11.5M
2021-04-02 15.29 15.29 15.01 15.14 23.4M
2021-04-01 16.89 16.89 15.53 15.59 47.8M
2021-03-17 15.74 15.89 15.46 15.65 23.5M
2021-03-16 15.82 15.86 15.53 15.68 16.9M
2021-03-15 15.46 15.83 15.46 15.82 23.9M
2021-03-12 15.71 15.83 15.51 15.62 30.4M
2021-03-11 14.90 15.57 14.88 15.54 27.1M
2021-03-10 15.10 15.15 14.68 14.76 12.2M
2021-03-09 15.18 15.32 14.70 15.00 16.9M
2021-03-08 15.36 15.55 15.17 15.18 15.4M
2021-03-05 15.60 15.71 15.07 15.29 22.2M
2021-03-04 15.51 15.87 15.45 15.69 24.5M
2021-03-03 15.46 15.68 15.43 15.59 19.0M
2021-03-02 15.25 15.58 15.23 15.48 19.7M
2021-03-01 15.09 15.31 15.05 15.30 15.4M
2021-02-26 15.30 15.44 15.04 15.10 21.8M
2021-02-25 15.60 15.75 15.35 15.57 25.6M
2021-02-24 15.23 15.73 15.22 15.55 29.7M
2021-02-23 15.38 15.53 15.06 15.24 22.1M
2021-02-22 15.25 15.80 15.25 15.41 36.7M
2021-02-19 14.42 15.54 14.37 15.23 37.8M
2021-02-18 14.41 14.52 14.33 14.40 16.2M
2021-02-10 14.09 14.28 14.02 14.24 11.8M
2021-02-09 14.08 14.15 13.96 14.13 13.3M
2021-02-08 14.04 14.28 14.01 14.08 13.9M
2021-02-05 13.95 14.31 13.84 14.04 16.1M
2021-02-04 13.77 13.98 13.75 13.92 12.3M
2021-02-03 13.86 13.95 13.69 13.85 10.4M
2021-02-02 13.68 14.01 13.62 13.85 12.0M
2021-02-01 13.57 13.74 13.40 13.62 8.9M
2021-01-29 13.86 13.95 13.47 13.57 11.8M
2021-01-28 13.99 14.00 13.80 13.86 12.6M
2021-01-27 14.04 14.16 13.99 14.04 8.0M
2021-01-26 14.09 14.19 13.95 14.04 10.8M
2021-01-25 14.17 14.26 13.91 14.11 17.1M
2021-01-22 14.40 14.43 14.10 14.19 12.4M
2021-01-21 14.33 14.49 14.30 14.42 13.6M
2021-01-20 14.69 14.98 14.38 14.41 27.3M
2021-01-19 14.11 14.42 14.03 14.34 17.3M
2021-01-18 14.16 14.18 14.01 14.12 13.1M
2021-01-15 14.48 14.56 14.20 14.24 13.7M
2021-01-14 14.20 14.55 14.12 14.40 16.6M
2021-01-13 14.07 14.30 13.92 14.21 16.5M
2021-01-12 14.09 14.22 13.97 14.09 14.6M
2021-01-11 14.45 14.50 14.08 14.12 17.5M
2021-01-08 14.31 14.50 14.27 14.39 16.0M
2021-01-07 14.54 14.55 14.14 14.25 21.0M
2021-01-06 14.14 14.75 14.14 14.61 37.4M
2021-01-05 14.10 14.19 13.97 14.12 14.1M
2021-01-04 14.14 14.25 13.98 14.17 16.0M