金岭矿业

000655
🏛️ 中国 →
8.67
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
2021-12-31 8.28 8.32 8.23 8.29 3.2M
2021-12-30 8.34 8.35 8.23 8.29 4.4M
2021-12-29 8.19 8.42 8.19 8.30 5.2M
2021-12-28 8.23 8.27 8.14 8.23 3.5M
2021-12-27 8.14 8.29 8.12 8.23 4.8M
2021-12-24 8.69 8.73 8.23 8.23 11.2M
2021-12-23 8.58 8.61 8.51 8.56 5.0M
2021-12-22 8.77 8.82 8.54 8.56 7.7M
2021-12-21 8.45 8.73 8.44 8.70 8.5M
2021-12-20 8.63 8.77 8.42 8.44 7.7M
2021-12-17 8.75 8.86 8.65 8.68 8.9M
2021-12-16 8.50 8.78 8.47 8.71 11.2M
2021-12-15 8.51 8.60 8.46 8.46 5.9M
2021-12-14 8.68 8.72 8.50 8.51 9.4M
2021-12-13 8.76 8.85 8.68 8.79 9.3M
2021-12-10 8.65 8.82 8.64 8.73 7.6M
2021-12-09 8.77 8.85 8.64 8.71 10.4M
2021-12-08 8.81 8.91 8.74 8.81 14.9M
2021-12-07 8.75 9.10 8.61 8.92 23.9M
2021-12-06 8.69 8.85 8.54 8.58 12.2M
2021-12-03 8.65 8.70 8.48 8.69 10.1M
2021-12-02 8.53 8.77 8.49 8.65 12.9M
2021-12-01 8.45 8.63 8.37 8.62 7.5M
2021-11-30 8.55 8.66 8.38 8.45 7.3M
2021-11-29 8.33 8.55 8.21 8.47 8.7M
2021-11-26 8.43 8.64 8.35 8.53 9.2M
2021-11-25 8.83 8.86 8.56 8.57 10.1M
2021-11-24 8.71 8.74 8.54 8.73 16.1M
2021-11-23 8.29 8.89 8.29 8.73 26.8M
2021-11-22 8.23 8.27 8.09 8.27 10.3M
2021-11-19 7.99 8.19 7.91 8.15 10.2M
2021-11-18 7.99 8.09 7.95 8.00 7.6M
2021-11-17 7.88 8.02 7.86 7.99 5.9M
2021-11-16 8.00 8.00 7.88 7.88 4.6M
2021-11-15 8.01 8.01 7.86 8.00 6.1M
2021-11-12 8.14 8.14 7.95 8.02 8.1M
2021-11-11 7.79 8.14 7.79 8.14 13.5M
2021-11-10 7.66 7.78 7.51 7.75 8.6M
2021-11-09 7.81 7.86 7.70 7.77 5.3M
2021-11-08 7.71 7.89 7.71 7.80 6.1M
2021-11-05 7.98 7.98 7.67 7.72 9.3M
2021-11-04 8.01 8.14 7.99 8.03 5.8M
2021-11-03 7.97 8.06 7.94 8.05 6.0M
2021-11-02 8.38 8.39 7.83 7.94 9.3M
2021-11-01 8.10 8.32 8.09 8.26 7.1M
2021-10-29 8.06 8.32 8.02 8.16 8.0M
2021-10-28 8.55 8.57 7.96 8.03 13.5M
2021-10-27 9.00 9.00 8.47 8.56 14.0M
2021-10-26 8.96 9.09 8.91 9.02 7.6M
2021-10-25 8.91 9.06 8.75 8.97 7.0M
2021-10-22 9.10 9.16 8.86 8.93 12.4M
2021-10-21 9.21 9.39 9.17 9.19 10.9M
2021-10-20 9.26 9.31 8.94 9.18 8.6M
2021-10-19 9.30 9.43 9.21 9.38 9.0M
2021-10-18 9.14 9.35 9.06 9.35 8.1M
2021-10-15 9.22 9.40 9.12 9.14 7.1M
2021-10-14 9.13 9.38 8.98 9.23 9.8M
2021-10-13 9.13 9.23 8.91 9.12 8.8M
2021-10-12 9.40 9.47 9.01 9.24 11.2M
2021-10-11 9.32 9.52 9.13 9.46 11.6M
2021-10-08 9.31 9.46 9.08 9.32 14.3M
2021-09-30 8.93 9.34 8.93 9.27 15.5M
2021-09-29 9.45 9.45 8.74 8.76 18.4M
2021-09-28 9.56 9.88 9.27 9.46 22.3M
2021-09-27 11.05 11.12 9.95 9.95 28.5M
2021-09-24 11.87 11.91 11.00 11.06 31.3M
2021-09-23 12.20 12.42 11.60 11.69 48.1M
2021-09-22 10.96 12.06 10.61 12.06 48.6M
2021-09-17 11.56 11.73 10.70 10.96 31.5M
2021-09-16 12.40 12.40 11.57 11.67 46.5M
2021-09-15 11.00 12.18 10.94 12.18 32.5M
2021-09-14 11.60 11.60 10.98 11.07 29.7M
2021-09-13 11.53 11.86 11.40 11.79 32.8M
2021-09-10 11.78 11.98 11.40 11.57 34.4M
2021-09-09 11.48 11.91 11.27 11.83 40.4M
2021-09-08 11.30 11.73 11.26 11.52 33.5M
2021-09-07 10.70 11.53 10.68 11.42 34.1M
2021-09-06 10.87 11.11 10.49 10.77 20.3M
2021-09-03 11.03 11.35 10.66 10.87 27.7M
2021-09-02 10.67 11.42 10.58 11.28 31.9M
2021-09-01 11.30 11.94 10.59 10.94 51.6M
2021-08-31 11.29 11.86 10.88 11.74 61.7M
2021-08-30 11.68 11.92 11.20 11.32 71.9M
2021-08-27 10.21 11.07 10.12 10.84 41.5M
2021-08-26 10.02 10.60 10.00 10.36 36.1M
2021-08-25 10.09 10.13 9.83 10.02 25.4M
2021-08-24 9.51 10.19 9.51 10.19 37.6M
2021-08-23 9.50 9.65 9.40 9.50 15.7M
2021-08-20 9.44 9.53 9.27 9.50 11.5M
2021-08-19 9.56 9.58 9.19 9.49 18.2M
2021-08-18 9.58 9.75 9.48 9.69 13.1M
2021-08-17 9.78 10.03 9.54 9.61 17.9M
2021-08-16 9.98 10.06 9.73 9.85 16.3M
2021-08-13 9.81 10.05 9.73 9.90 18.0M
2021-08-12 9.70 10.04 9.60 9.94 23.9M
2021-08-11 9.49 9.79 9.46 9.79 24.9M
2021-08-10 9.39 9.61 9.33 9.43 15.4M
2021-08-09 9.27 9.54 9.25 9.53 15.1M
2021-08-06 9.16 9.51 9.13 9.43 15.1M
2021-08-05 9.50 9.66 9.24 9.26 18.8M
2021-08-04 9.45 9.72 9.45 9.70 19.9M
2021-08-03 9.40 9.75 9.34 9.54 21.5M
2021-08-02 9.62 9.70 9.10 9.46 32.6M
2021-07-30 10.07 10.31 9.80 9.91 31.1M
2021-07-29 10.30 10.66 9.89 10.51 28.9M
2021-07-28 11.00 11.00 10.25 10.25 33.3M
2021-07-27 11.27 11.71 11.17 11.39 44.5M
2021-07-26 11.20 11.43 10.88 11.33 33.5M
2021-07-23 11.03 11.54 10.93 11.20 39.9M
2021-07-22 10.76 11.29 10.66 11.04 34.2M
2021-07-21 10.98 11.13 10.79 10.90 26.7M
2021-07-20 10.87 11.05 10.58 10.95 27.4M
2021-07-19 11.60 11.76 11.05 11.12 40.1M
2021-07-16 11.69 12.12 11.50 11.56 72.9M
2021-07-15 10.59 11.35 10.45 11.35 45.8M
2021-07-14 10.91 10.92 10.31 10.32 29.3M
2021-07-13 10.85 11.08 10.60 10.89 35.1M
2021-07-12 10.47 11.12 10.46 10.80 36.1M
2021-07-09 10.03 10.59 9.84 10.42 29.5M
2021-07-08 10.64 10.74 10.13 10.17 30.3M
2021-07-07 10.47 10.87 10.47 10.68 24.6M
2021-07-06 11.10 11.36 10.60 10.83 36.9M
2021-07-05 10.71 11.39 10.52 11.20 49.8M
2021-07-02 10.18 10.76 10.11 10.66 38.6M
2021-07-01 10.00 10.65 9.85 10.37 42.2M
2021-06-30 9.93 10.17 9.84 10.07 25.8M
2021-06-29 9.81 10.32 9.75 9.89 29.1M
2021-06-28 9.80 10.03 9.66 9.85 19.3M
2021-06-25 9.78 10.07 9.67 9.93 22.2M
2021-06-24 10.08 10.08 9.61 9.77 22.0M
2021-06-23 9.90 10.30 9.71 10.10 36.1M
2021-06-22 9.75 9.93 9.67 9.89 18.3M
2021-06-21 9.66 10.02 9.65 9.85 23.7M
2021-06-18 9.78 10.05 9.50 9.88 22.8M
2021-06-17 9.74 9.99 9.70 9.84 16.0M
2021-06-16 10.14 10.20 9.77 9.88 22.2M
2021-06-15 10.51 10.75 9.93 10.13 33.2M
2021-06-11 10.52 10.85 10.36 10.68 41.6M
2021-06-10 10.21 10.45 10.11 10.27 26.0M
2021-06-09 10.43 10.74 10.21 10.40 34.8M
2021-06-08 10.05 10.38 10.04 10.22 29.4M
2021-06-07 10.58 10.71 10.10 10.18 39.0M
2021-06-04 10.98 10.98 10.55 10.63 45.9M
2021-06-03 11.55 12.10 11.45 11.69 53.8M
2021-06-02 11.80 12.23 11.52 11.53 68.1M
2021-06-01 11.35 12.50 11.11 12.12 85.8M
2021-05-31 11.08 11.52 10.59 11.36 56.9M
2021-05-28 11.92 12.15 10.88 10.92 72.7M
2021-05-27 10.83 11.49 10.75 11.49 60.8M
2021-05-26 10.82 11.37 10.67 10.97 61.6M
2021-05-25 10.88 11.07 10.40 10.99 56.8M
2021-05-24 10.62 10.93 10.51 10.84 52.6M
2021-05-21 10.89 11.63 10.55 11.26 87.4M
2021-05-20 11.19 11.46 11.19 11.19 74.6M
2021-05-19 11.95 12.80 11.71 12.43 98.2M
2021-05-18 13.05 13.56 11.90 11.95 103.2M
2021-05-17 11.42 12.49 11.37 12.33 99.4M
2021-05-14 12.55 12.70 11.41 11.88 98.8M
2021-05-13 12.59 13.18 11.95 12.55 137.8M
2021-05-12 12.20 12.25 11.91 12.25 56.7M
2021-05-11 11.14 11.14 11.14 11.14 6.8M
2021-05-10 10.13 10.13 10.13 10.13 3.4M
2021-05-07 9.21 9.21 9.21 9.21 8.6M
2021-05-06 7.75 8.37 7.70 8.37 38.1M
2021-04-30 8.00 8.03 7.61 7.61 17.6M
2021-04-29 7.81 8.34 7.74 8.07 23.5M
2021-04-28 8.03 8.03 7.73 7.97 15.8M
2021-04-27 8.07 8.24 7.90 8.02 23.0M
2021-04-26 8.37 8.60 8.24 8.30 34.6M
2021-04-23 8.16 8.22 7.90 8.19 24.0M
2021-04-22 8.28 8.46 8.16 8.21 26.6M
2021-04-21 8.33 8.37 7.96 8.28 40.1M
2021-04-20 8.10 8.55 8.06 8.52 40.2M
2021-04-19 8.16 8.28 8.09 8.14 23.3M
2021-04-16 8.20 8.49 8.12 8.19 39.2M
2021-04-15 7.71 8.42 7.71 8.15 38.4M
2021-04-14 7.66 7.87 7.60 7.78 18.7M
2021-04-13 7.98 7.99 7.55 7.80 24.3M
2021-04-12 7.87 8.24 7.83 8.06 37.9M
2021-04-09 7.88 8.02 7.65 7.88 25.0M
2021-04-08 7.79 8.15 7.69 7.94 42.1M
2021-04-07 7.54 7.86 7.50 7.86 28.5M
2021-04-06 7.63 7.83 7.51 7.52 17.5M
2021-04-02 7.70 7.75 7.50 7.63 19.8M
2021-04-01 7.50 7.92 7.40 7.81 28.7M
2021-03-31 7.36 7.91 7.28 7.58 23.1M
2021-03-30 7.41 7.49 7.18 7.43 18.7M
2021-03-29 7.32 7.67 7.14 7.55 23.2M
2021-03-26 7.17 7.29 7.10 7.25 12.9M
2021-03-25 7.07 7.45 7.06 7.18 16.1M
2021-03-24 7.32 7.39 7.08 7.11 15.8M
2021-03-23 7.72 7.83 7.39 7.47 19.7M
2021-03-22 7.73 7.86 7.49 7.68 19.4M
2021-03-19 7.82 7.89 7.66 7.78 11.7M
2021-03-18 7.85 8.00 7.76 7.91 14.0M
2021-03-17 7.82 7.98 7.63 7.90 12.6M
2021-03-16 7.99 8.09 7.77 7.92 20.3M
2021-03-15 7.81 8.20 7.77 7.98 31.0M
2021-03-12 7.50 8.00 7.50 7.92 40.9M
2021-03-11 6.85 7.49 6.76 7.49 27.6M
2021-03-10 6.95 7.01 6.74 6.81 11.4M
2021-03-09 7.20 7.40 6.90 6.98 18.8M
2021-03-08 7.52 7.80 7.31 7.35 19.9M
2021-03-05 7.60 7.60 7.19 7.39 26.5M
2021-03-04 7.80 8.03 7.78 7.90 22.5M
2021-03-03 7.72 8.06 7.72 7.98 29.5M
2021-03-02 7.70 7.73 7.43 7.61 16.0M
2021-03-01 7.60 7.84 7.50 7.83 20.8M
2021-02-26 7.40 7.83 7.28 7.58 23.2M
2021-02-25 7.71 7.78 7.40 7.55 21.2M
2021-02-24 7.62 7.84 7.43 7.50 19.5M
2021-02-23 7.71 7.91 7.54 7.71 27.3M
2021-02-22 7.70 8.20 7.56 7.92 43.7M
2021-02-19 7.30 7.53 7.10 7.45 31.2M
2021-02-18 7.15 7.42 6.97 7.38 28.6M
2021-02-10 6.79 6.85 6.68 6.75 11.2M
2021-02-09 6.46 6.87 6.43 6.80 15.7M
2021-02-08 6.46 6.60 6.29 6.46 10.4M
2021-02-05 6.30 6.60 6.23 6.39 14.5M
2021-02-04 6.23 6.40 6.03 6.31 12.0M
2021-02-03 6.39 6.39 6.20 6.28 9.8M
2021-02-02 6.42 6.60 6.34 6.42 9.2M
2021-02-01 6.29 6.74 6.29 6.51 15.8M
2021-01-29 6.63 6.66 6.11 6.39 22.1M
2021-01-28 6.83 6.98 6.60 6.66 15.4M
2021-01-27 6.77 7.09 6.66 6.99 16.9M
2021-01-26 6.78 7.04 6.75 6.79 10.9M
2021-01-25 6.90 7.06 6.75 6.78 12.8M
2021-01-22 7.06 7.14 6.92 6.98 13.4M
2021-01-21 6.80 7.16 6.73 7.07 19.7M
2021-01-20 6.75 6.88 6.74 6.83 11.0M
2021-01-19 6.78 6.87 6.70 6.80 12.6M
2021-01-18 6.78 6.92 6.78 6.79 11.8M
2021-01-15 6.77 6.82 6.64 6.75 13.8M
2021-01-14 6.61 6.76 6.50 6.69 14.3M
2021-01-13 6.89 6.98 6.59 6.66 18.4M
2021-01-12 6.87 6.98 6.77 6.86 15.8M
2021-01-11 7.29 7.29 6.88 6.91 25.6M
2021-01-08 7.50 7.62 7.27 7.49 25.2M
2021-01-07 7.39 7.65 7.31 7.46 27.1M
2021-01-06 7.71 7.86 7.35 7.40 27.3M
2021-01-05 8.01 8.02 7.56 7.78 27.5M
2021-01-04 7.80 8.05 7.60 7.99 28.2M