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
2022-12-30 8.17 8.27 8.15 8.23 4.3M
2022-12-29 8.27 8.31 8.15 8.16 6.4M
2022-12-28 8.37 8.42 8.27 8.32 5.0M
2022-12-27 8.33 8.41 8.31 8.39 6.2M
2022-12-26 8.43 8.44 8.27 8.30 7.5M
2022-12-23 8.41 8.50 8.30 8.38 5.8M
2022-12-22 8.58 8.66 8.40 8.44 6.4M
2022-12-21 8.58 8.67 8.50 8.53 5.5M
2022-12-20 8.71 8.71 8.47 8.53 7.8M
2022-12-19 8.83 8.94 8.58 8.64 11.2M
2022-12-16 8.59 8.97 8.56 8.83 16.6M
2022-12-15 8.68 8.79 8.58 8.59 7.4M
2022-12-14 8.71 8.78 8.69 8.70 5.9M
2022-12-13 8.66 8.76 8.63 8.73 6.1M
2022-12-12 8.89 8.95 8.67 8.70 13.7M
2022-12-09 8.70 9.04 8.69 8.98 21.7M
2022-12-08 8.68 8.73 8.59 8.68 6.5M
2022-12-07 8.72 8.73 8.61 8.64 7.5M
2022-12-06 8.79 8.82 8.69 8.73 8.1M
2022-12-05 8.66 8.84 8.62 8.79 12.5M
2022-12-02 8.61 8.67 8.58 8.60 5.6M
2022-12-01 8.79 8.80 8.62 8.65 8.7M
2022-11-30 8.77 8.86 8.69 8.70 9.7M
2022-11-29 8.70 8.84 8.62 8.78 16.0M
2022-11-28 8.51 8.60 8.43 8.54 8.2M
2022-11-25 8.52 8.62 8.45 8.60 7.6M
2022-11-24 8.50 8.59 8.45 8.51 4.8M
2022-11-23 8.54 8.60 8.47 8.51 7.1M
2022-11-22 8.48 8.59 8.40 8.50 8.3M
2022-11-21 8.41 8.48 8.26 8.45 6.5M
2022-11-18 8.47 8.53 8.41 8.44 7.0M
2022-11-17 8.40 8.48 8.38 8.46 6.6M
2022-11-16 8.44 8.51 8.39 8.41 6.9M
2022-11-15 8.30 8.50 8.29 8.46 11.5M
2022-11-14 8.38 8.49 8.34 8.37 16.4M
2022-11-11 8.17 8.35 8.14 8.29 15.5M
2022-11-10 8.00 8.08 7.97 8.06 5.3M
2022-11-09 8.04 8.15 8.03 8.05 9.0M
2022-11-08 8.01 8.11 7.94 8.01 7.8M
2022-11-07 7.91 8.02 7.87 8.00 7.6M
2022-11-04 7.78 7.93 7.78 7.93 8.0M
2022-11-03 7.76 7.82 7.73 7.78 5.7M
2022-11-02 7.75 7.88 7.72 7.82 8.7M
2022-11-01 7.60 7.75 7.53 7.73 10.4M
2022-10-31 7.73 7.81 7.57 7.59 12.1M
2022-10-28 8.04 8.10 7.75 7.78 13.7M
2022-10-27 8.12 8.19 8.07 8.16 6.7M
2022-10-26 8.02 8.14 7.95 8.11 6.2M
2022-10-25 8.11 8.15 7.90 8.01 9.8M
2022-10-24 8.25 8.33 8.08 8.14 9.8M
2022-10-21 8.31 8.36 8.25 8.26 6.5M
2022-10-20 8.37 8.40 8.29 8.30 7.9M
2022-10-19 8.51 8.52 8.39 8.40 6.0M
2022-10-18 8.59 8.62 8.50 8.52 6.9M
2022-10-17 8.51 8.61 8.49 8.59 7.0M
2022-10-14 8.50 8.61 8.49 8.57 8.0M
2022-10-13 8.47 8.53 8.39 8.47 6.7M
2022-10-12 8.37 8.50 8.20 8.50 8.4M
2022-10-11 8.45 8.50 8.32 8.43 6.7M
2022-10-10 8.36 8.71 8.35 8.44 11.7M
2022-09-30 8.29 8.41 8.28 8.36 7.1M
2022-09-29 8.44 8.54 8.24 8.28 8.1M
2022-09-28 8.52 8.56 8.36 8.38 7.3M
2022-09-27 8.49 8.59 8.39 8.56 7.2M
2022-09-26 8.68 8.72 8.46 8.49 10.2M
2022-09-23 8.77 8.89 8.67 8.75 9.7M
2022-09-22 8.74 8.82 8.72 8.75 5.8M
2022-09-21 8.71 8.83 8.62 8.80 7.8M
2022-09-20 8.80 8.88 8.70 8.75 9.8M
2022-09-19 8.91 8.93 8.72 8.74 11.8M
2022-09-16 9.23 9.26 8.93 8.93 16.0M
2022-09-15 9.27 9.34 9.11 9.26 14.4M
2022-09-14 9.27 9.29 9.16 9.18 10.7M
2022-09-13 9.45 9.47 9.31 9.36 11.9M
2022-09-09 9.20 9.50 9.18 9.42 17.9M
2022-09-08 9.19 9.29 9.14 9.23 7.9M
2022-09-07 9.23 9.23 9.15 9.18 6.2M
2022-09-06 9.15 9.22 9.13 9.22 9.3M
2022-09-05 9.06 9.17 8.97 9.17 13.5M
2022-09-02 9.26 9.27 9.01 9.06 12.3M
2022-09-01 9.10 9.26 9.06 9.21 11.1M
2022-08-31 9.08 9.18 9.00 9.10 11.3M
2022-08-30 9.06 9.15 9.03 9.08 7.7M
2022-08-29 9.03 9.09 8.99 9.06 10.1M
2022-08-26 9.25 9.32 9.06 9.09 16.8M
2022-08-25 9.14 9.36 9.11 9.29 18.1M
2022-08-24 9.30 9.36 9.02 9.05 12.0M
2022-08-23 9.42 9.44 9.27 9.32 6.8M
2022-08-22 9.29 9.45 9.20 9.43 8.6M
2022-08-19 9.26 9.35 9.23 9.30 8.0M
2022-08-18 9.34 9.34 9.23 9.25 7.1M
2022-08-17 9.30 9.35 9.24 9.34 7.0M
2022-08-16 9.39 9.44 9.27 9.28 9.0M
2022-08-15 9.34 9.42 9.30 9.36 8.8M
2022-08-12 9.28 9.35 9.23 9.33 5.8M
2022-08-11 9.19 9.26 9.16 9.26 7.0M
2022-08-10 9.15 9.21 9.00 9.14 7.9M
2022-08-09 9.20 9.25 9.13 9.15 6.5M
2022-08-08 9.13 9.24 9.07 9.23 7.8M
2022-08-05 8.93 9.16 8.89 9.13 13.7M
2022-08-04 9.15 9.20 8.88 8.91 18.9M
2022-08-03 9.22 9.37 9.05 9.08 7.7M
2022-08-02 9.58 9.58 9.17 9.23 12.5M
2022-08-01 9.65 9.65 9.54 9.59 6.5M
2022-07-29 9.71 9.76 9.62 9.65 6.4M
2022-07-28 9.65 9.73 9.65 9.68 7.7M
2022-07-27 9.64 9.68 9.61 9.65 4.2M
2022-07-26 9.63 9.69 9.56 9.65 5.2M
2022-07-25 9.67 9.74 9.54 9.61 6.0M
2022-07-22 9.66 9.70 9.58 9.63 7.6M
2022-07-21 9.73 9.75 9.65 9.66 5.1M
2022-07-20 9.85 9.89 9.70 9.73 8.2M
2022-07-19 9.90 9.93 9.76 9.82 7.5M
2022-07-18 9.54 9.95 9.54 9.91 14.2M
2022-07-15 9.66 9.76 9.55 9.55 9.9M
2022-07-14 10.07 10.10 9.61 9.67 26.1M
2022-07-13 10.05 10.22 10.03 10.07 10.1M
2022-07-12 10.04 10.15 9.97 10.05 10.6M
2022-07-11 10.00 10.03 9.88 10.02 6.8M
2022-07-08 10.09 10.11 10.02 10.03 7.1M
2022-07-07 10.14 10.19 10.00 10.05 11.9M
2022-07-06 10.33 10.33 10.09 10.16 8.9M
2022-07-05 10.51 10.53 10.28 10.36 10.0M
2022-07-04 10.60 10.60 10.43 10.46 9.2M
2022-07-01 10.53 10.84 10.49 10.55 11.8M
2022-06-30 10.49 10.69 10.49 10.52 9.2M
2022-06-29 10.50 10.66 10.48 10.48 8.2M
2022-06-28 10.54 10.56 10.45 10.53 7.3M
2022-06-27 10.71 10.76 10.53 10.55 7.7M
2022-06-24 10.70 10.74 10.63 10.68 11.2M
2022-06-23 10.33 10.59 10.33 10.59 7.9M
2022-06-22 10.61 10.62 10.39 10.39 7.2M
2022-06-21 10.61 10.64 10.51 10.61 9.4M
2022-06-20 10.60 10.71 10.54 10.60 8.7M
2022-06-17 10.52 10.65 10.41 10.60 10.2M
2022-06-16 10.67 10.77 10.61 10.62 10.2M
2022-06-15 10.65 10.84 10.57 10.68 14.5M
2022-06-14 10.38 10.61 10.34 10.59 11.5M
2022-06-13 10.45 10.50 10.36 10.47 10.4M
2022-06-10 10.43 10.57 10.36 10.56 10.4M
2022-06-09 10.34 10.52 10.32 10.50 9.6M
2022-06-08 10.34 10.42 10.28 10.40 10.6M
2022-06-07 10.24 10.39 10.20 10.36 11.9M
2022-06-06 10.10 10.25 10.08 10.24 10.1M
2022-06-02 10.16 10.19 10.09 10.19 7.8M
2022-06-01 10.19 10.20 10.08 10.14 8.7M
2022-05-31 10.13 10.25 10.06 10.19 20.9M
2022-05-30 10.31 10.32 10.05 10.12 11.9M
2022-05-27 10.38 10.44 10.13 10.22 22.7M
2022-05-26 11.00 11.18 10.85 11.16 21.3M
2022-05-25 10.66 10.95 10.60 10.95 15.1M
2022-05-24 10.80 10.95 10.51 10.51 10.0M
2022-05-23 10.72 10.89 10.68 10.87 9.7M
2022-05-20 10.53 10.75 10.49 10.73 14.1M
2022-05-19 10.35 10.43 10.28 10.43 7.8M
2022-05-18 10.55 10.61 10.43 10.44 9.8M
2022-05-17 10.73 10.75 10.48 10.58 7.8M
2022-05-16 10.80 10.80 10.63 10.72 8.2M
2022-05-13 10.70 10.79 10.59 10.71 9.5M
2022-05-12 10.55 10.67 10.48 10.63 7.2M
2022-05-11 10.60 10.77 10.53 10.57 12.2M
2022-05-10 10.45 10.65 10.25 10.64 10.3M
2022-05-09 10.48 10.66 10.44 10.51 6.3M
2022-05-06 10.56 10.63 10.41 10.47 9.6M
2022-05-05 10.75 10.82 10.61 10.78 9.9M
2022-04-29 10.69 10.83 10.47 10.75 13.0M
2022-04-28 10.49 10.64 10.37 10.61 11.4M
2022-04-27 10.24 10.69 10.18 10.59 17.3M
2022-04-26 10.40 10.49 10.01 10.04 12.5M
2022-04-25 10.50 10.74 10.27 10.30 16.6M
2022-04-22 10.53 10.70 10.35 10.58 15.6M
2022-04-21 10.97 11.07 10.50 10.53 22.8M
2022-04-20 12.02 12.02 11.03 11.06 37.5M
2022-04-19 12.09 12.28 12.04 12.23 10.2M
2022-04-18 12.16 12.29 11.88 12.17 10.0M
2022-04-15 12.18 12.51 12.09 12.16 12.7M
2022-04-14 12.24 12.36 12.06 12.23 10.7M
2022-04-13 12.40 12.47 12.15 12.24 14.4M
2022-04-12 12.39 12.53 12.15 12.40 15.0M
2022-04-11 12.65 12.78 12.35 12.42 17.2M
2022-04-08 12.45 12.80 12.40 12.68 25.5M
2022-04-07 12.57 12.87 12.40 12.43 30.0M
2022-04-06 12.17 12.58 12.12 12.55 24.1M
2022-04-01 11.80 12.15 11.79 12.13 17.8M
2022-03-31 11.86 12.05 11.79 11.97 17.1M
2022-03-30 11.41 11.80 11.38 11.80 14.4M
2022-03-29 11.44 11.45 11.28 11.37 7.3M
2022-03-28 11.21 11.44 11.14 11.42 11.9M
2022-03-25 11.36 11.46 11.23 11.27 9.7M
2022-03-24 11.43 11.50 11.34 11.35 11.0M
2022-03-23 11.57 11.64 11.41 11.51 12.0M
2022-03-22 11.39 11.68 11.35 11.56 14.8M
2022-03-21 11.77 11.80 11.39 11.48 20.3M
2022-03-18 11.58 11.79 11.45 11.70 19.9M
2022-03-17 11.10 11.66 11.10 11.54 25.8M
2022-03-16 10.96 10.97 10.29 10.91 20.7M
2022-03-15 11.67 11.69 10.74 10.74 25.2M
2022-03-14 11.89 12.18 11.67 11.70 16.5M
2022-03-11 12.02 12.05 11.58 11.89 19.0M
2022-03-10 12.14 12.25 12.00 12.15 9.3M
2022-03-09 12.04 12.38 11.55 11.93 19.9M
2022-03-08 12.30 12.32 11.88 12.03 14.4M
2022-03-07 12.22 12.44 12.18 12.32 14.9M
2022-03-04 12.24 12.26 12.00 12.22 9.9M
2022-03-03 12.11 12.45 12.11 12.30 11.5M
2022-03-02 12.08 12.26 12.03 12.09 6.9M
2022-03-01 12.06 12.23 12.01 12.10 6.6M
2022-02-28 12.15 12.15 11.90 12.03 8.7M
2022-02-25 12.10 12.29 12.07 12.09 7.1M
2022-02-24 12.38 12.40 11.96 12.07 14.6M
2022-02-23 12.49 12.58 12.38 12.43 7.6M
2022-02-22 12.52 12.67 12.44 12.49 9.2M
2022-02-21 12.63 12.68 12.38 12.66 15.6M
2022-02-18 12.27 12.64 12.27 12.64 14.2M
2022-02-17 12.45 12.60 12.34 12.42 10.6M
2022-02-16 12.40 12.62 12.40 12.49 8.7M
2022-02-15 12.50 12.60 12.30 12.39 8.4M
2022-02-14 12.50 12.60 12.36 12.45 14.4M
2022-02-11 12.58 12.74 12.51 12.56 15.3M
2022-02-10 12.34 12.68 12.27 12.66 21.8M
2022-02-09 12.42 12.55 12.30 12.35 11.6M
2022-02-08 12.20 12.37 12.11 12.37 13.9M
2022-02-07 11.60 12.29 11.58 12.15 17.4M
2022-01-28 11.66 11.66 11.39 11.46 6.4M
2022-01-27 11.80 11.80 11.50 11.51 9.6M
2022-01-26 11.63 11.84 11.50 11.80 9.9M
2022-01-25 12.02 12.10 11.60 11.63 9.9M
2022-01-24 12.09 12.23 11.96 12.07 6.3M
2022-01-21 12.22 12.35 12.06 12.14 10.3M
2022-01-20 12.30 12.49 12.25 12.33 16.3M
2022-01-19 12.09 12.49 12.09 12.29 17.8M
2022-01-18 11.95 12.15 11.90 12.08 8.4M
2022-01-17 11.99 12.06 11.90 11.96 9.0M
2022-01-14 12.23 12.25 11.96 11.99 11.4M
2022-01-13 12.32 12.43 12.24 12.28 7.4M
2022-01-12 12.55 12.55 12.23 12.33 13.6M
2022-01-11 12.36 12.70 12.36 12.57 16.5M
2022-01-10 12.44 12.60 12.33 12.43 12.1M
2022-01-07 12.23 12.56 12.21 12.44 18.4M
2022-01-06 12.07 12.35 12.04 12.31 16.5M
2022-01-05 12.09 12.24 12.02 12.11 9.4M
2022-01-04 11.97 12.15 11.85 12.10 10.6M