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
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
2023-12-29 4.77 4.84 4.75 4.81 5.7M
2023-12-28 4.75 4.78 4.66 4.77 6.2M
2023-12-27 4.70 4.76 4.64 4.74 6.1M
2023-12-26 4.77 4.87 4.67 4.70 10.2M
2023-12-25 4.73 4.81 4.67 4.78 6.1M
2023-12-22 4.82 4.83 4.72 4.75 6.4M
2023-12-21 4.85 4.85 4.74 4.82 5.8M
2023-12-20 4.88 4.92 4.82 4.84 4.4M
2023-12-19 4.89 4.90 4.82 4.90 5.8M
2023-12-18 4.93 4.99 4.88 4.89 6.2M
2023-12-15 4.96 5.01 4.90 4.93 6.2M
2023-12-14 4.96 5.00 4.94 4.94 5.3M
2023-12-13 4.95 5.03 4.90 4.96 6.8M
2023-12-12 5.01 5.01 4.94 4.96 6.2M
2023-12-11 4.89 4.97 4.88 4.95 9.3M
2023-12-08 5.00 5.11 4.93 4.94 9.4M
2023-12-07 5.06 5.10 5.00 5.03 7.5M
2023-12-06 5.00 5.11 4.97 5.06 7.2M
2023-12-05 5.02 5.06 4.99 5.00 6.3M
2023-12-04 5.04 5.06 4.97 5.02 7.1M
2023-12-01 5.03 5.07 5.01 5.04 5.1M
2023-11-30 5.05 5.06 4.99 5.01 6.0M
2023-11-29 5.07 5.09 5.01 5.03 7.3M
2023-11-28 5.06 5.10 4.99 5.06 9.4M
2023-11-27 5.08 5.09 5.03 5.07 10.4M
2023-11-24 5.01 5.11 4.99 5.09 11.2M
2023-11-23 4.96 5.03 4.94 5.01 6.5M
2023-11-22 4.94 4.99 4.93 4.96 6.3M
2023-11-21 4.96 4.98 4.93 4.95 4.0M
2023-11-20 4.98 4.98 4.93 4.96 3.8M
2023-11-17 4.86 4.97 4.86 4.95 6.7M
2023-11-16 4.91 4.93 4.87 4.88 4.7M
2023-11-15 4.92 4.94 4.87 4.90 4.2M
2023-11-14 4.94 4.95 4.87 4.91 6.2M
2023-11-13 4.96 4.98 4.87 4.94 6.9M
2023-11-10 4.89 4.99 4.86 4.97 7.4M
2023-11-09 4.94 4.99 4.89 4.90 7.9M
2023-11-08 4.89 5.03 4.89 4.93 10.7M
2023-11-07 4.91 4.92 4.84 4.88 7.9M
2023-11-06 4.89 4.95 4.84 4.89 10.9M
2023-11-03 4.91 4.95 4.88 4.89 7.1M
2023-11-02 5.00 5.00 4.89 4.90 10.3M
2023-11-01 4.97 5.00 4.91 4.95 11.3M
2023-10-31 4.95 5.01 4.94 4.97 8.2M
2023-10-30 4.83 4.96 4.83 4.95 8.4M
2023-10-27 4.68 4.89 4.62 4.87 8.9M
2023-10-26 4.66 4.72 4.62 4.69 4.9M
2023-10-25 4.64 4.71 4.62 4.66 5.5M
2023-10-24 4.54 4.64 4.49 4.62 7.1M
2023-10-23 4.65 4.65 4.47 4.49 6.4M
2023-10-20 4.73 4.73 4.62 4.62 4.9M
2023-10-19 4.78 4.79 4.66 4.68 5.2M
2023-10-18 4.90 4.90 4.76 4.77 3.7M
2023-10-17 4.91 4.91 4.83 4.86 3.4M
2023-10-16 4.89 4.93 4.87 4.89 4.3M
2023-10-13 4.91 4.94 4.87 4.89 3.0M
2023-10-12 4.95 4.98 4.90 4.90 4.7M
2023-10-11 4.89 4.96 4.88 4.92 3.6M
2023-10-10 4.95 4.97 4.87 4.88 4.1M
2023-10-09 4.97 5.01 4.90 4.95 5.5M
2023-09-28 4.99 5.02 4.96 4.97 5.0M
2023-09-27 4.93 4.98 4.90 4.94 3.9M
2023-09-26 4.96 4.97 4.91 4.93 4.4M
2023-09-25 4.94 4.98 4.89 4.96 5.0M
2023-09-22 4.89 4.92 4.85 4.91 3.9M
2023-09-21 4.91 4.92 4.85 4.87 3.9M
2023-09-20 4.90 4.93 4.88 4.88 3.1M
2023-09-19 4.88 4.93 4.87 4.90 5.2M
2023-09-18 4.88 4.91 4.84 4.88 5.2M
2023-09-15 4.79 4.92 4.77 4.89 9.0M
2023-09-14 4.78 4.83 4.73 4.75 4.5M
2023-09-13 4.84 4.84 4.74 4.79 3.9M
2023-09-12 4.76 4.83 4.72 4.81 5.0M
2023-09-11 4.63 4.76 4.60 4.76 7.3M
2023-09-08 4.66 4.68 4.59 4.60 6.2M
2023-09-07 4.76 4.76 4.66 4.66 5.9M
2023-09-06 4.80 4.82 4.74 4.75 6.3M
2023-09-05 4.83 4.86 4.79 4.80 5.6M
2023-09-04 4.84 4.86 4.78 4.81 6.2M
2023-09-01 4.88 4.88 4.79 4.84 6.7M
2023-08-31 4.82 4.87 4.74 4.86 5.5M
2023-08-30 4.89 4.89 4.82 4.82 6.3M
2023-08-29 4.75 4.86 4.72 4.84 6.1M
2023-08-28 4.94 4.94 4.76 4.77 9.8M
2023-08-25 4.69 4.83 4.67 4.75 7.9M
2023-08-24 4.67 4.75 4.55 4.71 6.8M
2023-08-23 4.63 4.75 4.61 4.70 6.6M
2023-08-22 4.73 4.73 4.60 4.67 3.8M
2023-08-21 4.71 4.76 4.69 4.70 3.9M
2023-08-18 4.81 4.83 4.70 4.71 3.7M
2023-08-17 4.76 4.83 4.73 4.81 3.7M
2023-08-16 4.83 4.84 4.75 4.80 4.0M
2023-08-15 4.80 4.87 4.73 4.83 4.5M
2023-08-14 4.73 4.79 4.67 4.78 4.3M
2023-08-11 4.81 4.83 4.72 4.72 3.5M
2023-08-10 4.77 4.83 4.75 4.81 4.4M
2023-08-09 4.81 4.82 4.76 4.77 5.9M
2023-08-08 4.78 4.85 4.74 4.81 4.6M
2023-08-07 4.82 4.83 4.74 4.78 4.3M
2023-08-04 4.89 4.90 4.82 4.83 3.6M
2023-08-03 4.86 4.89 4.84 4.88 2.9M
2023-08-02 4.90 4.90 4.83 4.86 3.5M
2023-08-01 4.91 4.93 4.86 4.87 4.5M
2023-07-31 4.91 4.95 4.89 4.91 4.4M
2023-07-28 4.89 4.91 4.84 4.91 4.3M
2023-07-27 4.90 4.91 4.85 4.87 2.9M
2023-07-26 4.87 4.92 4.86 4.90 3.4M
2023-07-25 4.85 4.89 4.83 4.87 3.6M
2023-07-24 4.87 4.88 4.80 4.84 3.5M
2023-07-21 4.80 4.89 4.79 4.85 4.3M
2023-07-20 4.85 4.87 4.80 4.82 3.7M
2023-07-19 4.82 4.86 4.80 4.84 3.3M
2023-07-18 4.78 4.85 4.74 4.84 4.3M
2023-07-17 4.74 4.76 4.70 4.75 3.4M
2023-07-14 4.76 4.78 4.72 4.73 2.7M
2023-07-13 4.72 4.77 4.71 4.76 3.3M
2023-07-12 4.76 4.78 4.69 4.70 3.6M
2023-07-11 4.69 4.76 4.69 4.75 4.0M
2023-07-10 4.71 4.75 4.67 4.70 3.4M
2023-07-07 4.65 4.71 4.65 4.71 2.7M
2023-07-06 4.72 4.73 4.66 4.67 3.0M
2023-07-05 4.69 4.74 4.65 4.71 3.6M
2023-07-04 4.80 4.80 4.68 4.71 5.5M
2023-07-03 4.66 4.82 4.66 4.80 9.1M
2023-06-30 4.60 4.93 4.59 4.72 11.0M
2023-06-29 4.51 4.59 4.50 4.56 4.0M
2023-06-28 4.48 4.51 4.40 4.48 3.0M
2023-06-27 4.39 4.50 4.36 4.49 3.5M
2023-06-26 4.46 4.46 4.37 4.39 4.8M
2023-06-21 4.50 4.54 4.46 4.47 3.0M
2023-06-20 4.51 4.54 4.47 4.51 3.8M
2023-06-19 4.57 4.59 4.52 4.53 3.9M
2023-06-16 4.55 4.61 4.54 4.59 4.9M
2023-06-15 4.55 4.57 4.49 4.56 4.6M
2023-06-14 4.56 4.56 4.51 4.54 3.8M
2023-06-13 4.62 4.62 4.54 4.56 4.5M
2023-06-12 4.55 4.59 4.48 4.57 7.5M
2023-06-09 4.76 4.79 4.53 4.59 17.8M
2023-06-08 4.74 4.84 4.73 4.81 4.8M
2023-06-07 4.80 4.85 4.73 4.76 5.5M
2023-06-06 4.90 4.90 4.78 4.79 3.6M
2023-06-05 4.91 4.93 4.85 4.90 4.7M
2023-06-02 5.01 5.03 4.93 4.96 4.3M
2023-06-01 4.96 5.06 4.90 4.98 5.6M
2023-05-31 5.08 5.08 4.94 4.95 6.3M
2023-05-30 5.13 5.14 5.02 5.07 4.4M
2023-05-29 5.16 5.19 5.11 5.15 4.5M
2023-05-26 5.15 5.20 5.10 5.16 3.8M
2023-05-25 5.21 5.21 5.08 5.14 3.8M
2023-05-24 5.12 5.17 5.05 5.15 3.4M
2023-05-23 5.12 5.18 5.12 5.13 2.5M
2023-05-22 5.14 5.20 5.12 5.14 3.2M
2023-05-19 5.07 5.18 5.06 5.17 5.0M
2023-05-18 5.09 5.12 5.07 5.09 2.7M
2023-05-17 5.07 5.10 5.00 5.09 3.8M
2023-05-16 5.08 5.10 5.03 5.05 3.6M
2023-05-15 5.05 5.11 5.02 5.11 3.5M
2023-05-12 5.02 5.10 5.00 5.05 4.5M
2023-05-11 5.05 5.09 5.01 5.05 3.8M
2023-05-10 5.03 5.03 4.96 5.02 3.4M
2023-05-09 5.08 5.09 4.99 5.03 4.5M
2023-05-08 5.07 5.12 5.04 5.07 4.0M
2023-05-05 5.14 5.14 5.04 5.07 5.0M
2023-05-04 5.04 5.15 5.02 5.11 6.9M
2023-04-28 4.94 5.06 4.90 5.03 7.5M
2023-04-27 4.86 4.92 4.81 4.87 4.3M
2023-04-26 4.80 4.89 4.72 4.84 6.6M
2023-04-25 4.97 4.99 4.73 4.80 7.4M
2023-04-24 4.88 5.05 4.80 4.97 11.5M
2023-04-21 5.02 5.06 4.94 4.96 4.1M
2023-04-20 5.05 5.07 4.97 5.02 5.3M
2023-04-19 5.10 5.11 5.04 5.05 3.1M
2023-04-18 5.15 5.16 5.08 5.09 3.0M
2023-04-17 5.09 5.15 5.06 5.15 4.3M
2023-04-14 5.09 5.13 5.07 5.09 3.1M
2023-04-13 5.08 5.13 5.05 5.10 3.2M
2023-04-12 5.08 5.12 5.06 5.08 3.1M
2023-04-11 5.09 5.11 5.01 5.08 3.8M
2023-04-10 5.22 5.22 5.06 5.09 5.2M
2023-04-07 5.20 5.25 5.15 5.19 3.2M
2023-04-06 5.23 5.24 5.15 5.17 3.3M
2023-04-04 5.28 5.32 5.23 5.24 3.4M
2023-04-03 5.30 5.30 5.23 5.28 4.1M
2023-03-31 5.23 5.29 5.21 5.28 4.3M
2023-03-30 5.23 5.27 5.18 5.20 2.3M
2023-03-29 5.31 5.32 5.22 5.25 3.3M
2023-03-28 5.33 5.35 5.28 5.29 3.7M
2023-03-27 5.37 5.42 5.31 5.33 3.5M
2023-03-24 5.35 5.48 5.35 5.37 4.6M
2023-03-23 5.31 5.36 5.26 5.35 3.5M
2023-03-22 5.32 5.33 5.28 5.32 2.5M
2023-03-21 5.20 5.31 5.18 5.28 3.7M
2023-03-20 5.23 5.25 5.12 5.18 4.2M
2023-03-17 5.23 5.28 5.18 5.19 4.5M
2023-03-16 5.29 5.31 5.21 5.23 3.6M
2023-03-15 5.20 5.35 5.19 5.28 4.5M
2023-03-14 5.27 5.31 5.10 5.18 4.4M
2023-03-13 5.24 5.29 5.21 5.27 2.7M
2023-03-10 5.30 5.32 5.24 5.27 3.4M
2023-03-09 5.34 5.37 5.29 5.33 3.3M
2023-03-08 5.35 5.39 5.29 5.35 2.8M
2023-03-07 5.45 5.47 5.31 5.31 4.7M
2023-03-06 5.44 5.49 5.41 5.45 3.3M
2023-03-03 5.45 5.48 5.42 5.43 3.2M
2023-03-02 5.50 5.53 5.44 5.44 3.1M
2023-03-01 5.55 5.55 5.49 5.50 3.8M
2023-02-28 5.42 5.52 5.42 5.52 5.3M
2023-02-27 5.52 5.54 5.40 5.42 4.8M
2023-02-24 5.51 5.52 5.44 5.50 3.0M
2023-02-23 5.49 5.54 5.46 5.51 3.0M
2023-02-22 5.50 5.54 5.47 5.49 2.4M
2023-02-21 5.47 5.56 5.47 5.51 3.0M
2023-02-20 5.45 5.50 5.42 5.47 3.6M
2023-02-17 5.40 5.50 5.39 5.46 4.2M
2023-02-16 5.52 5.58 5.37 5.42 7.3M
2023-02-15 5.56 5.59 5.51 5.53 3.7M
2023-02-14 5.55 5.59 5.53 5.59 5.1M
2023-02-13 5.55 5.57 5.50 5.53 3.9M
2023-02-10 5.56 5.58 5.53 5.54 3.4M
2023-02-09 5.54 5.58 5.53 5.54 4.1M
2023-02-08 5.49 5.60 5.46 5.56 6.6M
2023-02-07 5.51 5.53 5.46 5.47 4.4M
2023-02-06 5.50 5.54 5.46 5.51 4.1M
2023-02-03 5.58 5.60 5.48 5.52 6.5M
2023-02-02 5.56 5.66 5.55 5.59 10.7M
2023-02-01 5.55 5.62 5.50 5.60 17.8M
2023-01-31 5.48 5.81 5.43 5.67 15.1M
2023-01-30 5.44 5.57 5.44 5.50 6.0M
2023-01-20 5.46 5.50 5.41 5.42 3.0M
2023-01-19 5.42 5.51 5.36 5.46 3.9M
2023-01-18 5.37 5.43 5.35 5.39 3.2M
2023-01-17 5.41 5.44 5.35 5.39 3.2M
2023-01-16 5.35 5.41 5.34 5.38 3.9M
2023-01-13 5.27 5.35 5.25 5.35 2.8M
2023-01-12 5.29 5.34 5.26 5.27 2.7M
2023-01-11 5.33 5.35 5.27 5.29 2.3M
2023-01-10 5.33 5.34 5.25 5.33 3.1M
2023-01-09 5.25 5.34 5.22 5.32 3.9M
2023-01-06 5.26 5.30 5.21 5.24 3.7M
2023-01-05 5.32 5.36 5.25 5.27 5.9M
2023-01-04 5.26 5.35 5.24 5.33 4.9M
2023-01-03 5.09 5.31 5.09 5.27 7.8M