金河生物

002688
🏛️ 中国 →
6.69
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 5.14 5.15 5.06 5.14 4.5M
2022-12-29 5.06 5.14 5.03 5.10 4.7M
2022-12-28 5.13 5.14 5.05 5.08 4.6M
2022-12-27 5.17 5.18 5.02 5.11 6.6M
2022-12-26 5.16 5.25 5.11 5.15 6.8M
2022-12-23 5.12 5.21 5.06 5.16 5.1M
2022-12-22 5.14 5.21 5.07 5.08 5.6M
2022-12-21 5.11 5.15 5.06 5.10 5.1M
2022-12-20 5.18 5.20 5.09 5.11 6.4M
2022-12-19 5.36 5.40 5.18 5.18 7.4M
2022-12-16 5.30 5.41 5.29 5.39 5.0M
2022-12-15 5.37 5.40 5.31 5.33 6.0M
2022-12-14 5.43 5.44 5.31 5.34 6.8M
2022-12-13 5.47 5.50 5.38 5.44 7.3M
2022-12-12 5.49 5.55 5.40 5.45 7.5M
2022-12-09 5.47 5.53 5.41 5.49 7.0M
2022-12-08 5.55 5.55 5.44 5.45 5.7M
2022-12-07 5.40 5.50 5.33 5.50 7.3M
2022-12-06 5.50 5.53 5.38 5.39 6.6M
2022-12-05 5.46 5.53 5.45 5.48 7.0M
2022-12-02 5.36 5.50 5.36 5.47 6.6M
2022-12-01 5.45 5.48 5.39 5.41 5.1M
2022-11-30 5.42 5.46 5.37 5.41 9.4M
2022-11-29 5.19 5.43 5.19 5.40 10.9M
2022-11-28 5.22 5.30 5.16 5.20 6.9M
2022-11-25 5.30 5.32 5.15 5.27 8.9M
2022-11-24 5.16 5.32 5.14 5.27 10.5M
2022-11-23 5.33 5.33 5.13 5.16 10.5M
2022-11-22 5.48 5.54 5.25 5.27 11.4M
2022-11-21 5.45 5.53 5.37 5.50 9.8M
2022-11-18 5.50 5.59 5.47 5.49 8.0M
2022-11-17 5.42 5.56 5.40 5.50 8.3M
2022-11-16 5.47 5.49 5.42 5.44 6.5M
2022-11-15 5.53 5.58 5.45 5.49 9.4M
2022-11-14 5.45 5.60 5.38 5.53 12.0M
2022-11-11 5.57 5.63 5.40 5.43 11.8M
2022-11-10 5.43 5.52 5.41 5.46 6.8M
2022-11-09 5.46 5.50 5.40 5.47 8.8M
2022-11-08 5.47 5.49 5.36 5.46 8.1M
2022-11-07 5.33 5.48 5.20 5.47 17.1M
2022-11-04 5.37 5.43 5.32 5.33 10.4M
2022-11-03 5.26 5.43 5.26 5.37 11.0M
2022-11-02 5.30 5.47 5.30 5.32 13.2M
2022-11-01 5.19 5.40 5.10 5.37 16.8M
2022-10-31 5.05 5.12 4.97 5.05 10.2M
2022-10-28 5.30 5.32 5.04 5.05 10.6M
2022-10-27 5.26 5.37 5.20 5.33 6.6M
2022-10-26 5.23 5.38 5.20 5.26 8.3M
2022-10-25 5.24 5.31 5.07 5.20 11.4M
2022-10-24 5.43 5.48 5.24 5.29 11.2M
2022-10-21 5.29 5.51 5.26 5.41 11.5M
2022-10-20 5.34 5.40 5.28 5.28 8.5M
2022-10-19 5.51 5.52 5.32 5.34 9.2M
2022-10-18 5.46 5.57 5.45 5.49 8.1M
2022-10-17 5.46 5.61 5.45 5.51 11.8M
2022-10-14 5.41 5.57 5.39 5.47 16.5M
2022-10-13 5.19 5.44 5.16 5.41 14.4M
2022-10-12 5.19 5.26 5.06 5.22 7.9M
2022-10-11 5.23 5.26 5.12 5.16 7.7M
2022-10-10 5.30 5.38 5.22 5.26 11.1M
2022-09-30 5.27 5.32 5.18 5.25 9.4M
2022-09-29 5.10 5.30 5.08 5.25 13.6M
2022-09-28 5.12 5.22 5.06 5.07 10.1M
2022-09-27 4.80 5.14 4.80 5.12 13.4M
2022-09-26 4.91 5.05 4.80 4.81 10.9M
2022-09-23 5.13 5.13 4.91 4.96 9.2M
2022-09-22 5.15 5.22 5.09 5.11 8.4M
2022-09-21 5.12 5.21 4.96 5.15 11.3M
2022-09-20 5.11 5.27 5.07 5.12 12.3M
2022-09-19 5.19 5.20 4.97 5.08 12.4M
2022-09-16 5.35 5.39 5.16 5.18 14.7M
2022-09-15 5.48 5.48 5.20 5.27 13.2M
2022-09-14 5.30 5.46 5.12 5.42 22.0M
2022-09-13 5.10 5.42 5.09 5.39 24.8M
2022-09-09 5.17 5.21 5.08 5.08 8.5M
2022-09-08 5.26 5.30 5.12 5.16 9.6M
2022-09-07 5.34 5.35 5.22 5.24 9.9M
2022-09-06 5.29 5.39 5.25 5.36 10.3M
2022-09-05 5.37 5.44 5.24 5.32 11.6M
2022-09-02 5.29 5.39 5.27 5.38 11.2M
2022-09-01 5.34 5.38 5.26 5.29 12.6M
2022-08-31 5.39 5.49 5.32 5.38 19.7M
2022-08-30 5.25 5.41 5.20 5.36 13.5M
2022-08-29 5.15 5.24 5.13 5.23 10.0M
2022-08-26 5.17 5.26 5.15 5.21 9.7M
2022-08-25 5.19 5.26 5.12 5.19 10.5M
2022-08-24 5.30 5.36 5.19 5.19 14.4M
2022-08-23 5.20 5.38 5.15 5.31 21.3M
2022-08-22 5.06 5.23 5.04 5.18 17.3M
2022-08-19 5.16 5.20 5.11 5.12 14.3M
2022-08-18 5.13 5.23 5.07 5.18 16.7M
2022-08-17 5.11 5.18 5.09 5.14 14.7M
2022-08-16 5.11 5.15 5.07 5.08 13.0M
2022-08-15 5.18 5.23 5.04 5.09 21.6M
2022-08-12 4.88 5.29 4.87 5.13 53.1M
2022-08-11 4.90 4.95 4.83 4.86 22.2M
2022-08-10 4.82 5.00 4.76 4.96 32.8M
2022-08-09 4.90 4.92 4.76 4.82 24.3M
2022-08-08 5.11 5.12 4.82 4.85 46.0M
2022-08-05 4.98 5.38 4.89 4.99 73.2M
2022-08-04 4.47 4.90 4.47 4.90 34.9M
2022-08-03 4.48 4.58 4.44 4.45 6.8M
2022-08-02 4.69 4.71 4.42 4.49 9.8M
2022-08-01 4.73 4.74 4.68 4.70 4.6M
2022-07-29 4.77 4.78 4.71 4.71 5.2M
2022-07-28 4.82 4.84 4.76 4.77 6.7M
2022-07-27 4.77 4.81 4.75 4.81 4.4M
2022-07-26 4.75 4.77 4.66 4.77 4.7M
2022-07-25 4.78 4.84 4.74 4.75 4.3M
2022-07-22 4.81 4.86 4.75 4.77 5.8M
2022-07-21 4.85 4.86 4.79 4.81 4.5M
2022-07-20 4.84 4.86 4.81 4.84 5.5M
2022-07-19 4.78 4.85 4.76 4.84 6.0M
2022-07-18 4.63 4.82 4.61 4.78 7.5M
2022-07-15 4.75 4.76 4.62 4.62 7.3M
2022-07-14 4.77 4.78 4.70 4.73 6.6M
2022-07-13 4.80 4.82 4.76 4.78 5.7M
2022-07-12 4.95 4.95 4.80 4.80 7.1M
2022-07-11 4.90 5.03 4.86 4.93 8.8M
2022-07-08 4.84 4.89 4.82 4.86 5.0M
2022-07-07 4.83 4.89 4.82 4.83 6.9M
2022-07-06 4.86 4.90 4.79 4.83 6.2M
2022-07-05 4.93 4.96 4.80 4.85 10.9M
2022-07-04 4.81 4.97 4.80 4.96 11.6M
2022-07-01 4.79 4.85 4.75 4.81 7.8M
2022-06-30 4.71 4.82 4.70 4.75 8.3M
2022-06-29 4.81 4.82 4.70 4.71 7.3M
2022-06-28 4.76 4.81 4.72 4.81 7.8M
2022-06-27 4.78 4.81 4.73 4.76 6.5M
2022-06-24 4.79 4.81 4.76 4.77 5.3M
2022-06-23 4.71 4.78 4.71 4.77 5.2M
2022-06-22 4.81 4.84 4.72 4.73 6.0M
2022-06-21 4.80 4.82 4.73 4.82 8.7M
2022-06-20 4.71 4.79 4.69 4.75 7.6M
2022-06-17 4.66 4.73 4.59 4.71 7.7M
2022-06-16 4.66 4.74 4.64 4.69 7.4M
2022-06-15 4.69 4.72 4.66 4.66 7.8M
2022-06-14 4.57 4.70 4.53 4.69 8.6M
2022-06-13 4.60 4.67 4.55 4.61 6.5M
2022-06-10 4.57 4.66 4.57 4.63 6.1M
2022-06-09 4.71 4.72 4.58 4.59 7.7M
2022-06-08 4.68 4.73 4.57 4.71 10.2M
2022-06-07 4.69 4.72 4.64 4.67 7.1M
2022-06-06 4.70 4.75 4.66 4.70 8.5M
2022-06-02 4.67 4.72 4.61 4.71 7.4M
2022-06-01 4.64 4.79 4.61 4.67 12.9M
2022-05-31 4.54 4.67 4.47 4.65 13.7M
2022-05-30 4.52 4.56 4.50 4.53 6.3M
2022-05-27 4.53 4.57 4.50 4.55 8.3M
2022-05-26 4.52 4.59 4.44 4.53 9.2M
2022-05-25 4.35 4.56 4.33 4.52 13.4M
2022-05-24 4.63 4.64 4.40 4.40 14.1M
2022-05-23 4.48 4.63 4.48 4.60 16.4M
2022-05-20 4.43 4.49 4.42 4.46 12.0M
2022-05-19 4.41 4.52 4.37 4.44 15.0M
2022-05-18 4.48 4.59 4.41 4.48 29.3M
2022-05-17 4.45 4.90 4.28 4.63 42.2M
2022-05-16 4.43 4.48 4.38 4.45 12.5M
2022-05-13 4.38 4.43 4.30 4.38 9.8M
2022-05-12 4.32 4.40 4.28 4.35 10.2M
2022-05-11 4.35 4.49 4.34 4.36 19.1M
2022-05-10 4.43 4.59 4.30 4.43 31.7M
2022-05-09 4.21 4.60 4.18 4.60 29.5M
2022-05-06 4.14 4.22 4.12 4.18 7.2M
2022-05-05 4.16 4.25 4.11 4.24 10.3M
2022-04-29 3.94 4.23 3.94 4.21 15.3M
2022-04-28 4.03 4.05 3.88 3.95 14.3M
2022-04-27 3.74 4.08 3.70 4.03 25.1M
2022-04-26 4.12 4.18 3.78 3.78 32.4M
2022-04-25 4.47 4.47 4.20 4.20 23.7M
2022-04-22 5.10 5.15 4.67 4.67 40.8M
2022-04-21 5.49 5.62 5.17 5.19 30.9M
2022-04-20 5.65 5.76 5.43 5.50 40.8M
2022-04-19 5.82 6.09 5.60 5.71 75.2M
2022-04-18 5.15 5.68 5.13 5.68 44.0M
2022-04-15 5.05 5.23 5.04 5.16 10.3M
2022-04-14 5.04 5.10 5.02 5.08 5.1M
2022-04-13 5.12 5.13 5.04 5.04 4.5M
2022-04-12 5.04 5.14 4.98 5.13 4.8M
2022-04-11 5.17 5.25 5.04 5.07 6.5M
2022-04-08 5.25 5.27 5.12 5.18 6.7M
2022-04-07 5.45 5.45 5.22 5.24 10.8M
2022-04-06 5.23 5.48 5.22 5.43 16.1M
2022-04-01 5.28 5.29 5.18 5.25 9.8M
2022-03-31 5.39 5.42 5.26 5.29 19.1M
2022-03-30 5.16 5.70 5.15 5.44 28.0M
2022-03-29 5.20 5.22 5.15 5.19 6.4M
2022-03-28 5.23 5.24 5.12 5.19 6.1M
2022-03-25 5.18 5.31 5.15 5.22 7.5M
2022-03-24 5.15 5.20 5.13 5.17 5.0M
2022-03-23 5.24 5.27 5.13 5.19 7.9M
2022-03-22 5.21 5.31 5.16 5.26 6.7M
2022-03-21 5.12 5.27 5.12 5.22 8.7M
2022-03-18 5.00 5.12 4.94 5.12 6.5M
2022-03-17 5.08 5.10 4.98 5.03 9.0M
2022-03-16 5.03 5.09 4.80 4.99 11.3M
2022-03-15 5.18 5.24 4.94 4.97 9.3M
2022-03-14 5.29 5.42 5.25 5.25 6.2M
2022-03-11 5.22 5.40 5.12 5.36 6.2M
2022-03-10 5.32 5.36 5.26 5.29 6.4M
2022-03-09 5.37 5.41 5.00 5.20 10.6M
2022-03-08 5.58 5.58 5.32 5.32 9.7M
2022-03-07 5.69 5.69 5.55 5.58 7.0M
2022-03-04 5.67 5.73 5.60 5.63 8.3M
2022-03-03 5.75 5.75 5.67 5.68 9.6M
2022-03-02 5.64 5.73 5.60 5.71 6.2M
2022-03-01 5.60 5.67 5.56 5.67 5.9M
2022-02-28 5.66 5.68 5.52 5.58 7.9M
2022-02-25 5.70 5.80 5.63 5.66 9.4M
2022-02-24 5.71 5.95 5.61 5.66 18.2M
2022-02-23 5.73 5.80 5.66 5.74 8.0M
2022-02-22 5.69 5.83 5.66 5.69 12.2M
2022-02-21 5.70 5.74 5.67 5.73 9.2M
2022-02-18 5.65 5.71 5.62 5.70 5.9M
2022-02-17 5.87 5.89 5.66 5.69 12.5M
2022-02-16 5.56 5.87 5.56 5.87 18.4M
2022-02-15 5.70 5.72 5.49 5.53 14.5M
2022-02-14 5.88 6.01 5.63 5.67 19.2M
2022-02-11 6.18 6.22 5.90 5.92 10.9M
2022-02-10 6.24 6.25 6.12 6.19 12.1M
2022-02-09 6.15 6.24 6.02 6.21 24.3M
2022-02-08 5.57 6.12 5.57 6.00 24.2M
2022-02-07 5.56 5.61 5.48 5.56 4.3M
2022-01-28 5.48 5.53 5.43 5.48 4.7M
2022-01-27 5.60 5.60 5.45 5.46 4.2M
2022-01-26 5.57 5.61 5.51 5.59 3.7M
2022-01-25 5.79 5.80 5.53 5.54 7.0M
2022-01-24 5.84 5.85 5.76 5.79 3.2M
2022-01-21 5.92 5.99 5.82 5.84 6.3M
2022-01-20 6.08 6.18 5.95 5.95 10.1M
2022-01-19 6.02 6.09 5.98 6.04 4.8M
2022-01-18 6.20 6.21 5.95 5.98 12.8M
2022-01-17 6.17 6.29 6.09 6.20 7.8M
2022-01-14 6.20 6.32 6.18 6.21 8.3M
2022-01-13 6.35 6.41 6.22 6.23 10.3M
2022-01-12 6.20 6.38 6.16 6.37 15.7M
2022-01-11 6.27 6.30 6.18 6.20 11.1M
2022-01-10 6.16 6.38 6.03 6.28 17.3M
2022-01-07 6.19 6.50 6.10 6.22 22.4M
2022-01-06 6.20 6.23 6.14 6.19 6.7M
2022-01-05 6.30 6.32 6.10 6.18 11.4M
2022-01-04 6.14 6.30 6.09 6.29 15.0M