金河生物

002688
🏛️ 中国 →
6.58
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 6.91 6.91 6.87 6.90 742.3K
09:35 6.90 6.90 6.84 6.85 895.8K
09:40 6.85 6.87 6.83 6.83 631.6K
09:45 6.84 6.85 6.83 6.84 530.6K
09:50 6.84 6.85 6.82 6.83 511.8K
09:55 6.83 6.83 6.76 6.78 1,417.2K
10:00 6.78 6.78 6.76 6.77 798.6K
10:05 6.77 6.78 6.77 6.78 474.6K
10:10 6.78 6.78 6.76 6.76 660.4K
10:15 6.76 6.77 6.76 6.77 275.2K
10:20 6.76 6.77 6.76 6.77 379.5K
10:25 6.76 6.79 6.76 6.79 520.4K
10:30 6.79 6.80 6.78 6.79 245.5K
10:35 6.78 6.79 6.77 6.77 249.5K
10:40 6.77 6.77 6.76 6.76 345.2K
10:45 6.76 6.76 6.75 6.75 733.4K
10:50 6.75 6.75 6.73 6.74 572.8K
10:55 6.74 6.74 6.73 6.74 473.3K
11:00 6.74 6.75 6.73 6.74 445.5K
11:05 6.74 6.74 6.73 6.73 566.0K
11:10 6.73 6.73 6.71 6.71 825.1K
11:15 6.71 6.72 6.70 6.72 576.3K
11:20 6.72 6.73 6.71 6.71 393.0K
11:25 6.72 6.72 6.71 6.71 186.7K
13:00 6.71 6.73 6.70 6.71 518.2K
13:05 6.70 6.72 6.69 6.71 809.9K
13:10 6.71 6.72 6.70 6.71 288.1K
13:15 6.71 6.71 6.68 6.68 843.7K
13:20 6.68 6.70 6.67 6.70 1,217.7K
13:25 6.69 6.70 6.69 6.69 246.8K
13:30 6.70 6.70 6.68 6.68 399.7K
13:35 6.68 6.69 6.68 6.69 206.9K
13:40 6.69 6.69 6.68 6.69 412.3K
13:45 6.69 6.69 6.67 6.68 304.5K
13:50 6.68 6.69 6.67 6.68 164.0K
13:55 6.68 6.68 6.67 6.67 494.2K
14:00 6.67 6.68 6.66 6.67 493.0K
14:05 6.67 6.68 6.66 6.67 470.8K
14:10 6.67 6.68 6.66 6.68 329.7K
14:15 6.67 6.68 6.66 6.67 346.4K
14:20 6.68 6.70 6.68 6.69 478.0K
14:25 6.69 6.70 6.68 6.70 156.6K
14:30 6.70 6.72 6.69 6.71 491.8K
14:35 6.72 6.74 6.71 6.73 216.0K
14:40 6.72 6.73 6.72 6.73 229.1K
14:45 6.73 6.73 6.72 6.73 337.6K
14:50 6.73 6.74 6.72 6.74 257.7K
14:55 6.74 6.74 6.73 6.74 175.8K
15:40 6.74 6.74 6.74 6.74 137.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 6.58 6.61 6.48 6.58 15.7M
2025-09-26 6.60 6.69 6.53 6.60 15.3M
2025-09-25 6.71 6.71 6.59 6.61 17.1M
2025-09-24 6.68 6.73 6.65 6.72 13.2M
2025-09-23 6.75 6.76 6.61 6.67 20.6M
2025-09-22 6.88 6.92 6.66 6.74 23.5M
2025-09-19 6.92 6.92 6.83 6.89 14.5M
2025-09-18 7.09 7.10 6.90 6.94 25.9M
2025-09-17 7.11 7.13 7.06 7.08 17.6M
2025-09-16 7.21 7.21 7.04 7.12 26.2M
2025-09-15 7.04 7.26 7.03 7.20 40.8M
2025-09-12 6.96 7.05 6.92 6.99 17.2M
2025-09-11 6.90 6.99 6.84 6.99 16.2M
2025-09-10 6.92 6.99 6.89 6.94 14.5M
2025-09-09 7.13 7.14 6.93 6.96 21.6M
2025-09-08 7.00 7.18 6.96 7.15 28.7M
2025-09-05 6.92 7.00 6.84 7.00 20.5M
2025-09-04 6.95 7.04 6.83 6.91 26.5M
2025-09-03 7.20 7.24 6.90 6.91 32.2M
2025-09-02 7.42 7.42 7.14 7.20 52.8M
2025-09-01 7.09 7.71 6.99 7.53 87.6M
2025-08-29 7.10 7.16 7.05 7.10 26.5M
2025-08-28 7.09 7.17 6.93 7.09 39.1M
2025-08-27 7.26 7.27 7.06 7.06 39.3M
2025-08-26 7.32 7.35 7.25 7.27 30.0M
2025-08-25 7.25 7.35 7.21 7.31 36.0M
2025-08-22 7.37 7.37 7.17 7.27 40.5M
2025-08-21 7.47 7.52 7.33 7.37 34.8M
2025-08-20 7.50 7.56 7.37 7.47 37.3M
2025-08-19 7.50 7.74 7.45 7.49 45.9M
2025-08-18 7.44 7.56 7.35 7.50 44.4M
2025-08-15 7.31 7.47 7.30 7.47 33.7M
2025-08-14 7.49 7.51 7.30 7.33 36.3M
2025-08-13 7.65 7.66 7.38 7.45 56.3M
2025-08-12 7.77 7.82 7.55 7.69 45.4M
2025-08-11 7.81 7.93 7.69 7.79 47.6M
2025-08-08 7.78 7.88 7.68 7.76 37.2M
2025-08-07 7.88 7.98 7.67 7.80 60.2M
2025-08-06 7.65 8.06 7.60 7.91 76.8M
2025-08-05 7.32 7.68 7.30 7.60 64.5M
2025-08-04 7.14 7.39 7.03 7.34 66.7M
2025-08-01 7.03 7.48 7.01 7.16 76.9M
2025-07-31 7.32 7.37 6.91 6.93 60.7M
2025-07-30 7.12 7.29 7.08 7.22 42.7M
2025-07-29 7.14 7.41 7.05 7.16 36.2M
2025-07-28 7.11 7.34 7.10 7.15 58.4M
2025-07-25 6.76 7.16 6.76 7.11 74.9M
2025-07-24 6.71 6.79 6.71 6.78 19.8M
2025-07-23 6.80 6.84 6.70 6.71 24.1M
2025-07-22 6.88 7.01 6.77 6.80 33.5M
2025-07-21 6.78 6.92 6.76 6.87 27.1M
2025-07-18 6.94 6.94 6.78 6.80 29.4M
2025-07-17 6.91 6.98 6.85 6.91 36.8M
2025-07-16 6.66 6.95 6.66 6.90 48.3M
2025-07-15 6.74 6.79 6.63 6.69 44.0M
2025-07-14 6.80 6.85 6.57 6.73 68.3M
2025-07-11 6.97 6.99 6.85 6.98 53.6M
2025-07-10 6.71 7.05 6.65 6.97 92.3M
2025-07-09 6.82 6.83 6.66 6.70 54.8M
2025-07-08 6.62 6.90 6.55 6.84 88.2M
2025-07-07 6.26 6.74 6.26 6.61 86.2M
2025-07-04 6.32 6.35 6.26 6.28 24.7M
2025-07-03 6.40 6.40 6.26 6.33 31.8M
2025-07-02 6.20 6.48 6.19 6.39 66.5M
2025-07-01 6.19 6.23 6.16 6.21 22.7M
2025-06-30 6.19 6.22 6.15 6.21 18.6M
2025-06-27 6.20 6.22 6.17 6.19 21.2M
2025-06-26 6.24 6.26 6.17 6.20 23.4M
2025-06-25 6.28 6.30 6.17 6.24 30.6M
2025-06-24 6.23 6.30 6.19 6.27 25.5M
2025-06-23 6.14 6.20 6.08 6.20 20.1M
2025-06-20 6.15 6.18 6.06 6.16 20.6M
2025-06-19 6.23 6.27 6.12 6.13 25.2M
2025-06-18 6.33 6.33 6.18 6.21 33.8M
2025-06-17 6.43 6.53 6.31 6.34 43.3M
2025-06-16 6.53 6.55 6.29 6.44 52.8M
2025-06-13 6.44 6.86 6.39 6.64 105.2M
2025-06-12 6.53 6.56 6.41 6.50 38.1M
2025-06-11 6.52 6.64 6.48 6.58 62.9M
2025-06-10 6.35 6.97 6.20 6.65 115.2M
2025-06-09 6.27 6.42 6.24 6.35 34.5M
2025-06-06 6.30 6.38 6.25 6.27 29.3M
2025-06-05 6.50 6.52 6.33 6.39 35.0M
2025-06-04 6.40 6.46 6.35 6.45 34.9M
2025-06-03 6.21 6.42 6.20 6.40 40.2M
2025-05-30 6.36 6.53 6.25 6.27 44.4M
2025-05-29 6.27 6.42 6.24 6.35 43.3M
2025-05-28 6.58 6.65 6.32 6.33 53.4M
2025-05-27 6.51 6.60 6.44 6.56 45.7M
2025-05-26 6.49 6.57 6.36 6.57 49.9M
2025-05-23 6.63 6.71 6.48 6.49 59.1M
2025-05-22 6.81 7.00 6.65 6.66 94.8M
2025-05-21 7.12 7.59 6.96 6.97 145.3M
2025-05-20 6.80 7.21 6.75 7.12 135.7M
2025-05-19 6.76 6.86 6.60 6.82 107.8M
2025-05-16 6.92 7.26 6.76 7.06 129.4M
2025-05-15 6.85 7.40 6.76 7.09 191.5M
2025-05-14 6.27 6.85 6.26 6.85 129.1M
2025-05-13 6.21 6.28 6.16 6.23 49.3M
2025-05-12 6.16 6.23 6.12 6.18 48.3M
2025-05-09 6.39 6.45 6.18 6.18 58.6M
2025-05-08 6.32 6.42 6.18 6.34 63.8M
2025-05-07 6.22 6.43 6.19 6.38 97.3M
2025-05-06 6.09 6.18 6.01 6.18 65.2M
2025-04-30 6.30 6.48 6.08 6.09 70.7M
2025-04-29 6.17 6.44 6.08 6.25 69.6M
2025-04-28 6.40 6.41 6.06 6.20 93.0M
2025-04-25 6.45 6.65 6.32 6.43 101.4M
2025-04-24 6.19 6.89 6.14 6.55 157.3M
2025-04-23 6.50 6.50 6.25 6.26 102.3M
2025-04-22 6.17 6.80 6.12 6.58 145.3M
2025-04-21 6.10 6.33 6.06 6.25 84.5M
2025-04-18 6.19 6.31 6.14 6.20 88.2M
2025-04-17 6.36 6.46 6.15 6.18 123.9M
2025-04-16 6.90 6.95 6.50 6.50 159.6M
2025-04-15 7.05 7.66 7.04 7.22 171.3M
2025-04-14 6.89 7.46 6.89 7.09 206.4M
2025-04-11 8.14 8.20 7.65 7.65 148.6M
2025-04-10 7.90 8.69 7.54 8.50 303.0M
2025-04-09 7.90 7.90 7.90 7.90 7.4M
2025-04-08 7.18 7.18 7.18 7.18 23.9M
2025-04-07 6.53 6.53 6.53 6.53 26.9M
2025-04-03 5.94 5.94 5.94 5.94 25.7M
2025-04-02 5.19 5.46 5.10 5.40 113.5M
2025-04-01 4.67 5.19 4.65 5.19 29.2M
2025-03-31 4.89 5.02 4.68 4.72 47.2M
2025-03-28 5.01 5.26 4.95 5.00 72.4M
2025-03-27 4.81 5.25 4.72 5.25 65.1M
2025-03-26 4.65 4.89 4.63 4.77 17.5M
2025-03-25 4.54 4.67 4.51 4.66 10.9M
2025-03-24 4.64 4.66 4.46 4.53 10.3M
2025-03-21 4.69 4.71 4.62 4.64 8.5M
2025-03-20 4.66 4.70 4.64 4.69 6.6M
2025-03-19 4.67 4.70 4.65 4.68 6.6M
2025-03-18 4.68 4.71 4.63 4.67 8.6M
2025-03-17 4.69 4.72 4.63 4.69 12.5M
2025-03-14 4.54 4.66 4.53 4.66 13.0M
2025-03-13 4.48 4.58 4.47 4.55 12.3M
2025-03-12 4.47 4.51 4.44 4.49 6.6M
2025-03-11 4.42 4.48 4.39 4.47 7.5M
2025-03-10 4.41 4.50 4.40 4.44 9.5M
2025-03-07 4.41 4.44 4.38 4.40 6.1M
2025-03-06 4.40 4.44 4.37 4.42 6.8M
2025-03-05 4.46 4.47 4.36 4.39 7.7M
2025-03-04 4.38 4.47 4.36 4.46 9.1M
2025-03-03 4.37 4.44 4.36 4.39 6.9M
2025-02-28 4.44 4.46 4.35 4.36 8.5M
2025-02-27 4.45 4.46 4.37 4.46 9.8M
2025-02-26 4.41 4.47 4.40 4.44 6.9M
2025-02-25 4.44 4.45 4.38 4.40 8.8M
2025-02-24 4.38 4.48 4.36 4.48 12.3M
2025-02-21 4.43 4.43 4.32 4.38 8.0M
2025-02-20 4.38 4.43 4.36 4.43 6.6M
2025-02-19 4.34 4.38 4.32 4.38 6.7M
2025-02-18 4.47 4.48 4.33 4.34 9.3M
2025-02-17 4.39 4.49 4.39 4.48 10.4M
2025-02-14 4.42 4.45 4.40 4.40 7.0M
2025-02-13 4.47 4.50 4.42 4.42 8.3M
2025-02-12 4.45 4.52 4.44 4.48 10.3M
2025-02-11 4.46 4.48 4.41 4.45 8.0M
2025-02-10 4.42 4.48 4.42 4.47 10.0M
2025-02-07 4.35 4.46 4.35 4.42 14.3M
2025-02-06 4.33 4.36 4.27 4.36 11.4M
2025-02-05 4.35 4.43 4.30 4.34 10.2M
2025-01-27 4.30 4.48 4.30 4.36 12.5M
2025-01-24 4.34 4.37 4.28 4.30 12.3M
2025-01-23 4.40 4.46 4.33 4.33 15.4M
2025-01-22 4.47 4.50 4.35 4.36 19.8M
2025-01-21 4.69 4.72 4.48 4.52 32.4M
2025-01-20 4.69 5.00 4.43 4.73 57.0M
2025-01-17 4.16 4.59 4.10 4.59 15.2M
2025-01-16 4.14 4.24 4.12 4.17 6.4M
2025-01-15 4.14 4.16 4.09 4.13 6.1M
2025-01-14 4.02 4.14 4.01 4.13 10.1M
2025-01-13 3.97 4.04 3.89 4.02 8.7M
2025-01-10 4.16 4.16 4.01 4.01 7.8M
2025-01-09 4.19 4.22 4.12 4.15 6.4M
2025-01-08 4.26 4.30 4.11 4.19 6.9M
2025-01-07 4.34 4.34 4.15 4.27 10.3M
2025-01-06 4.28 4.35 4.11 4.28 6.1M
2025-01-03 4.39 4.41 4.23 4.25 7.6M
2025-01-02 4.48 4.53 4.35 4.38 7.6M