金春股份

300877
🏛️ 中国 →
27.88
最后更新: 2025-09-29
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 26.18 26.32 25.90 26.10 74.6K
09:35 26.07 26.20 26.01 26.20 32.8K
09:40 26.19 26.26 26.17 26.20 25.6K
09:45 26.17 26.21 26.03 26.10 40.9K
09:50 26.07 26.07 25.94 25.96 80.2K
09:55 25.94 26.00 25.91 26.00 27.4K
10:00 25.98 25.98 25.87 25.94 99.5K
10:05 25.93 26.10 25.90 26.05 39.1K
10:10 26.05 26.22 26.05 26.21 41.0K
10:15 26.20 26.27 26.20 26.27 44.4K
10:20 26.23 26.33 26.23 26.29 43.3K
10:25 26.30 26.38 26.30 26.36 29.1K
10:30 26.33 26.36 26.24 26.27 19.4K
10:35 26.27 26.27 26.19 26.22 16.5K
10:40 26.22 26.24 26.21 26.24 6.4K
10:45 26.25 26.29 26.22 26.26 17.3K
10:50 26.28 26.31 26.28 26.31 6.7K
10:55 26.34 26.34 26.30 26.34 8.3K
11:00 26.31 26.39 26.30 26.39 29.4K
11:05 26.45 26.54 26.45 26.47 35.0K
11:10 26.49 26.65 26.48 26.62 66.1K
11:15 26.56 26.61 26.51 26.51 21.6K
11:20 26.52 26.54 26.46 26.46 9.4K
11:25 26.44 26.47 26.39 26.39 4.3K
13:00 26.39 26.39 26.33 26.33 26.7K
13:05 26.33 26.40 26.33 26.38 16.6K
13:10 26.38 26.40 26.30 26.38 15.7K
13:15 26.40 26.42 26.30 26.30 26.5K
13:20 26.35 26.35 26.24 26.29 23.6K
13:25 26.28 26.33 26.28 26.30 22.7K
13:30 26.29 26.30 26.27 26.30 14.1K
13:35 26.29 26.39 26.27 26.39 26.5K
13:40 26.38 26.45 26.34 26.45 39.3K
13:45 26.42 26.47 26.42 26.47 4.2K
13:50 26.50 26.57 26.48 26.48 64.0K
13:55 26.45 26.45 26.34 26.35 65.0K
14:00 26.36 26.59 26.35 26.53 42.1K
14:05 26.55 27.50 26.55 27.36 434.0K
14:10 27.32 27.69 27.11 27.31 461.0K
14:15 27.46 27.90 27.39 27.45 733.7K
14:20 27.42 27.66 27.22 27.34 274.4K
14:25 27.39 27.55 27.31 27.55 186.7K
14:30 27.50 27.69 27.43 27.55 211.2K
14:35 27.55 27.62 27.46 27.60 130.3K
14:40 27.51 27.80 27.51 27.79 366.1K
14:45 27.89 28.20 27.88 28.00 636.3K
14:50 28.00 28.00 27.70 27.76 429.2K
14:55 27.75 27.80 27.68 27.79 115.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 27.88 28.20 26.51 27.88 4.5M
2025-09-26 26.11 28.20 25.84 27.80 5.3M
2025-09-25 26.34 26.82 26.10 26.35 1.8M
2025-09-24 25.95 26.94 25.54 26.51 2.0M
2025-09-23 27.06 27.18 25.60 26.21 3.4M
2025-09-22 27.60 28.10 27.11 27.21 2.9M
2025-09-19 26.41 27.68 26.36 27.62 3.1M
2025-09-18 27.23 27.80 26.18 26.51 2.9M
2025-09-17 27.28 27.64 26.90 27.19 2.4M
2025-09-16 27.00 27.52 26.69 27.27 3.0M
2025-09-15 26.29 26.94 25.88 26.76 2.6M
2025-09-12 26.61 26.84 26.26 26.46 1.6M
2025-09-11 26.03 26.80 25.81 26.50 1.7M
2025-09-10 26.15 26.56 25.59 26.11 2.4M
2025-09-09 27.12 27.78 25.86 26.01 4.0M
2025-09-08 27.31 27.81 26.50 27.15 4.5M
2025-09-05 26.86 28.50 25.95 27.95 5.8M
2025-09-04 26.00 27.50 25.78 26.88 5.2M
2025-09-03 26.18 26.47 25.63 25.92 2.0M
2025-09-02 25.90 26.49 25.48 26.19 3.4M
2025-09-01 26.30 27.19 26.10 26.15 2.6M
2025-08-29 25.50 26.54 25.25 26.10 2.9M
2025-08-28 26.03 26.59 24.80 25.77 5.0M
2025-08-27 26.84 27.89 26.10 26.25 7.9M
2025-08-26 26.58 26.80 26.30 26.58 2.5M
2025-08-25 26.69 26.95 26.29 26.60 3.0M
2025-08-22 26.58 26.75 25.88 26.74 4.3M
2025-08-21 27.35 27.43 26.40 26.53 3.8M
2025-08-20 27.00 27.29 26.70 27.15 2.8M
2025-08-19 27.85 27.88 26.78 27.04 6.5M
2025-08-18 29.50 29.75 27.32 27.73 9.1M
2025-08-15 29.17 30.21 28.68 29.54 6.3M
2025-08-14 28.35 31.21 28.35 29.20 9.8M
2025-08-13 28.58 28.88 27.61 28.49 6.6M
2025-08-12 27.83 28.20 27.23 28.03 5.1M
2025-08-11 26.93 28.58 26.59 27.99 9.9M
2025-08-08 26.99 27.10 26.25 26.93 4.8M
2025-08-07 27.28 27.90 26.99 27.14 5.9M
2025-08-06 28.67 28.74 27.27 27.69 7.7M
2025-08-05 29.39 29.77 28.10 28.50 7.0M
2025-08-04 30.50 30.65 28.39 29.68 9.3M
2025-08-01 29.88 32.77 28.88 30.54 11.3M
2025-07-31 31.58 33.47 30.01 30.32 15.5M
2025-07-30 25.99 30.60 24.01 30.60 14.6M
2025-07-29 25.40 26.30 25.02 25.50 11.0M
2025-07-28 25.77 26.70 24.54 25.42 13.3M
2025-07-25 28.39 29.09 25.13 25.76 28.3M
2025-07-24 21.80 25.12 21.30 25.12 12.0M
2025-07-23 17.65 20.93 17.61 20.93 12.5M
2025-07-22 17.15 17.65 17.01 17.44 3.0M
2025-07-21 17.20 17.36 17.07 17.20 1.8M
2025-07-18 17.25 17.39 17.01 17.14 1.9M
2025-07-17 16.97 17.31 16.81 17.25 2.6M
2025-07-16 16.57 16.97 16.46 16.97 2.1M
2025-07-15 16.73 16.81 16.33 16.58 1.6M
2025-07-14 16.49 16.85 16.40 16.78 1.9M
2025-07-11 16.39 16.53 16.29 16.47 1.4M
2025-07-10 16.49 16.50 16.17 16.45 1.6M
2025-07-09 16.45 16.49 16.34 16.44 1.1M
2025-07-08 16.24 16.47 16.15 16.45 1.6M
2025-07-07 15.85 16.26 15.85 16.23 1.3M
2025-07-04 16.21 16.28 15.84 15.92 1.9M
2025-07-03 16.20 16.26 16.09 16.16 1.2M
2025-07-02 16.32 16.33 16.01 16.15 1.2M
2025-07-01 16.19 16.27 16.00 16.24 1.5M
2025-06-30 16.05 16.19 15.91 16.14 1.5M
2025-06-27 15.90 16.03 15.80 15.93 1.1M
2025-06-26 16.08 16.08 15.76 15.84 0.9M
2025-06-25 15.84 16.14 15.73 15.90 1.6M
2025-06-24 15.47 15.85 15.46 15.84 1.3M
2025-06-23 15.05 15.50 15.05 15.46 1.4M
2025-06-20 15.15 15.50 15.10 15.17 1.4M
2025-06-19 15.53 15.63 15.13 15.22 1.5M
2025-06-18 15.76 15.80 15.44 15.58 1.5M
2025-06-17 15.88 15.98 15.55 15.68 1.5M
2025-06-16 15.63 16.05 15.63 15.88 1.6M
2025-06-13 16.03 16.04 15.63 15.71 1.7M
2025-06-12 16.11 16.28 15.86 16.11 1.3M
2025-06-11 15.90 16.32 15.87 16.20 1.8M
2025-06-10 16.32 16.34 15.72 15.93 1.9M
2025-06-09 16.11 16.26 15.94 16.20 1.8M
2025-06-06 15.90 16.26 15.73 16.01 1.7M
2025-06-05 16.20 16.31 15.87 15.96 1.9M
2025-06-04 16.10 16.28 16.03 16.28 1.8M
2025-06-03 15.60 16.24 15.60 16.12 2.3M
2025-05-30 15.87 16.04 15.60 15.65 1.5M
2025-05-29 15.82 16.05 15.77 15.98 1.7M
2025-05-28 15.90 16.05 15.73 15.88 1.4M
2025-05-27 15.89 16.11 15.76 15.91 2.1M
2025-05-26 15.74 15.90 15.58 15.83 2.0M
2025-05-23 16.12 16.23 15.58 15.66 3.3M
2025-05-22 16.10 16.58 15.81 16.05 4.1M
2025-05-21 16.63 16.93 16.17 16.17 4.6M
2025-05-20 16.34 16.93 15.90 16.90 6.3M
2025-05-19 16.28 16.50 15.86 16.05 5.0M
2025-05-16 15.82 16.81 15.50 16.60 7.6M
2025-05-15 15.84 16.73 15.58 16.20 6.9M
2025-05-14 15.33 16.49 15.18 15.79 5.1M
2025-05-13 15.78 16.23 15.41 15.42 4.3M
2025-05-12 16.32 17.00 15.23 15.42 6.7M
2025-05-09 15.48 16.40 15.48 15.60 5.8M
2025-05-08 15.13 15.71 15.00 15.48 2.1M
2025-05-07 15.19 15.50 15.02 15.25 2.4M
2025-05-06 14.86 15.10 14.84 14.95 1.8M
2025-04-30 14.46 14.89 14.43 14.80 1.8M
2025-04-29 14.18 14.67 14.12 14.51 1.9M
2025-04-28 14.45 14.46 13.90 14.12 1.6M
2025-04-25 14.37 14.58 14.25 14.32 1.3M
2025-04-24 14.35 14.54 14.19 14.35 1.8M
2025-04-23 14.09 14.46 14.09 14.40 1.5M
2025-04-22 13.96 14.22 13.90 14.15 1.5M
2025-04-21 13.88 14.01 13.63 14.00 1.1M
2025-04-18 13.92 14.02 13.64 13.81 1.3M
2025-04-17 13.83 14.19 13.74 13.99 1.2M
2025-04-16 14.00 14.17 13.48 13.81 1.9M
2025-04-15 13.88 14.17 13.72 14.14 1.4M
2025-04-14 13.53 14.10 13.39 13.88 2.2M
2025-04-11 13.20 13.59 13.20 13.27 1.5M
2025-04-10 13.10 13.66 13.10 13.36 2.4M
2025-04-09 12.44 13.00 11.43 12.85 3.2M
2025-04-08 12.51 13.18 12.34 12.75 3.2M
2025-04-07 14.04 14.25 12.01 12.08 4.8M
2025-04-03 14.72 15.39 14.64 14.91 3.9M
2025-04-02 14.13 15.63 14.06 14.86 4.7M
2025-04-01 13.74 14.52 13.63 14.18 2.3M
2025-03-31 13.81 14.02 13.35 13.68 2.2M
2025-03-28 14.20 14.23 13.80 13.96 1.7M
2025-03-27 14.22 14.41 13.90 14.18 1.9M
2025-03-26 13.68 14.34 13.51 14.23 2.6M
2025-03-25 13.70 13.82 13.45 13.72 1.9M
2025-03-24 14.43 14.51 13.48 13.72 2.5M
2025-03-21 14.72 14.79 14.38 14.43 2.1M
2025-03-20 14.74 14.85 14.59 14.72 1.4M
2025-03-19 14.98 14.98 14.66 14.73 1.4M
2025-03-18 14.76 15.00 14.72 14.97 1.6M
2025-03-17 14.68 14.82 14.50 14.78 1.9M
2025-03-14 14.20 14.74 14.06 14.68 2.4M
2025-03-13 14.38 14.43 14.02 14.21 1.5M
2025-03-12 14.48 14.51 14.21 14.38 1.5M
2025-03-11 14.20 14.43 14.06 14.42 1.0M
2025-03-10 14.10 14.36 14.06 14.22 1.7M
2025-03-07 14.22 14.38 13.87 13.97 1.4M
2025-03-06 13.87 14.26 13.82 14.21 1.8M
2025-03-05 14.02 14.02 13.58 13.78 1.8M
2025-03-04 13.99 14.14 13.87 14.01 1.7M
2025-03-03 14.09 14.22 13.90 13.99 2.2M
2025-02-28 14.37 14.45 13.83 13.88 2.1M
2025-02-27 14.40 14.55 14.11 14.48 1.4M
2025-02-26 14.29 14.54 14.29 14.43 0.8M
2025-02-25 14.35 14.56 14.24 14.28 0.9M
2025-02-24 14.30 14.59 14.17 14.45 1.3M
2025-02-21 14.44 14.49 14.11 14.25 1.4M
2025-02-20 14.46 14.74 14.29 14.44 1.2M
2025-02-19 13.93 14.41 13.88 14.40 1.4M
2025-02-18 14.39 14.59 13.89 13.93 1.3M
2025-02-17 14.12 14.70 14.12 14.53 1.2M
2025-02-14 14.10 14.24 14.02 14.14 0.7M
2025-02-13 14.46 14.51 14.15 14.20 0.9M
2025-02-12 14.40 14.56 14.32 14.49 0.8M
2025-02-11 14.44 14.50 14.23 14.47 1.1M
2025-02-10 14.14 14.44 14.10 14.44 1.0M
2025-02-07 14.30 14.50 13.95 14.22 1.5M
2025-02-06 13.99 14.33 13.99 14.22 0.9M
2025-02-05 14.25 14.25 13.96 14.12 0.8M
2025-01-27 13.94 14.30 13.86 14.00 1.0M
2025-01-24 13.73 14.01 13.62 13.92 0.8M
2025-01-23 13.61 13.97 13.61 13.71 1.2M
2025-01-22 13.77 13.82 13.42 13.55 0.7M
2025-01-21 13.98 14.12 13.48 13.74 1.0M
2025-01-20 13.52 13.92 13.37 13.83 1.3M
2025-01-17 13.58 13.59 13.33 13.46 0.7M
2025-01-16 13.60 13.87 13.50 13.62 1.0M
2025-01-15 13.47 13.67 13.34 13.54 1.2M
2025-01-14 12.84 13.53 12.84 13.52 1.3M
2025-01-13 12.62 12.95 12.24 12.70 1.2M
2025-01-10 13.26 13.39 12.74 12.75 0.9M
2025-01-09 13.39 13.47 13.14 13.26 0.9M
2025-01-08 13.40 13.55 12.85 13.27 1.4M
2025-01-07 13.10 13.46 13.01 13.46 1.3M
2025-01-06 13.08 13.26 12.47 13.07 1.3M
2025-01-03 14.04 14.19 13.19 13.22 1.7M
2025-01-02 14.00 14.52 13.86 13.96 1.5M