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
2025-09-29 8.48 8.68 8.35 8.67 9.3M
2025-09-26 8.42 8.58 8.37 8.47 7.6M
2025-09-25 8.58 8.75 8.43 8.47 10.3M
2025-09-24 8.39 8.55 8.35 8.55 6.2M
2025-09-23 8.63 8.66 8.31 8.43 9.3M
2025-09-22 8.77 8.80 8.52 8.69 8.5M
2025-09-19 8.70 8.81 8.65 8.74 6.2M
2025-09-18 8.95 8.95 8.62 8.71 14.9M
2025-09-17 8.98 9.00 8.81 8.98 10.6M
2025-09-16 9.23 9.23 8.77 9.01 23.4M
2025-09-15 9.29 9.49 9.07 9.23 21.7M
2025-09-12 9.05 9.32 9.00 9.29 20.7M
2025-09-11 9.00 9.05 8.90 9.05 9.1M
2025-09-10 9.03 9.07 8.84 9.02 10.1M
2025-09-09 8.97 9.20 8.94 9.07 14.5M
2025-09-08 8.85 9.06 8.85 9.01 10.7M
2025-09-05 8.73 8.83 8.70 8.82 9.0M
2025-09-04 8.71 8.80 8.61 8.70 10.9M
2025-09-03 8.97 9.05 8.65 8.70 11.1M
2025-09-02 8.97 9.03 8.83 8.97 13.7M
2025-09-01 8.82 9.03 8.75 9.02 14.3M
2025-08-29 8.79 8.92 8.75 8.82 10.0M
2025-08-28 8.74 8.84 8.51 8.82 13.5M
2025-08-27 8.98 8.98 8.73 8.74 15.8M
2025-08-26 9.15 9.15 8.97 8.99 19.2M
2025-08-25 9.18 9.27 9.07 9.14 22.6M
2025-08-22 9.08 9.27 9.01 9.04 18.0M
2025-08-21 9.01 9.34 8.96 9.17 25.9M
2025-08-20 8.74 9.09 8.65 8.96 20.8M
2025-08-19 8.68 8.80 8.66 8.75 12.4M
2025-08-18 8.68 8.81 8.62 8.67 16.5M
2025-08-15 8.51 8.76 8.51 8.69 13.5M
2025-08-14 8.65 8.67 8.48 8.54 13.1M
2025-08-13 8.57 8.67 8.55 8.66 13.3M
2025-08-12 8.65 8.68 8.53 8.59 11.8M
2025-08-11 8.52 8.68 8.48 8.64 21.1M
2025-08-08 8.38 8.52 8.34 8.48 12.9M
2025-08-07 8.37 8.43 8.29 8.39 11.6M
2025-08-06 8.37 8.41 8.30 8.35 10.6M
2025-08-05 8.24 8.46 8.21 8.37 15.4M
2025-08-04 8.13 8.25 8.06 8.24 9.0M
2025-08-01 8.18 8.20 8.11 8.16 11.4M
2025-07-31 8.31 8.34 8.09 8.12 16.1M
2025-07-30 8.47 8.51 8.29 8.38 17.7M
2025-07-29 8.49 8.52 8.36 8.43 15.2M
2025-07-28 8.50 8.50 8.16 8.43 18.3M
2025-07-25 8.61 8.79 8.49 8.50 20.5M
2025-07-24 8.43 8.62 8.38 8.62 23.4M
2025-07-23 8.58 8.61 8.44 8.45 31.0M
2025-07-22 8.60 8.73 8.53 8.73 42.7M
2025-07-21 8.42 8.68 8.42 8.57 41.3M
2025-07-18 8.42 8.48 8.27 8.35 42.5M
2025-07-17 8.29 8.45 8.20 8.40 43.1M
2025-07-16 8.42 8.47 8.14 8.22 46.7M
2025-07-15 8.73 8.98 8.40 8.40 79.3M
2025-07-14 9.55 9.92 9.19 9.19 82.2M
2025-07-11 10.14 10.75 9.18 10.21 142.9M
2025-07-10 9.00 9.77 8.48 9.77 114.1M
2025-07-09 8.88 8.88 8.72 8.88 26.1M
2025-07-08 7.95 8.07 7.72 8.07 16.9M
2025-07-07 7.33 7.36 7.27 7.34 7.6M
2025-07-04 7.31 7.44 7.25 7.33 9.6M
2025-07-03 7.30 7.39 7.25 7.30 10.9M
2025-07-02 7.09 7.30 7.09 7.26 12.1M
2025-07-01 7.03 7.12 7.02 7.12 6.9M
2025-06-30 7.07 7.09 7.00 7.06 6.2M
2025-06-27 7.01 7.11 7.00 7.07 7.9M
2025-06-26 7.00 7.08 6.96 6.99 5.1M
2025-06-25 7.01 7.05 6.98 7.03 4.4M
2025-06-24 6.96 7.04 6.87 7.03 7.4M
2025-06-23 6.74 6.98 6.72 6.95 8.1M
2025-06-20 6.83 6.84 6.73 6.75 4.0M
2025-06-19 6.84 6.89 6.72 6.79 6.3M
2025-06-18 6.97 7.02 6.85 6.86 5.7M
2025-06-17 6.98 7.02 6.90 7.01 6.1M
2025-06-16 7.04 7.14 6.95 6.97 9.8M
2025-06-13 7.03 7.11 7.00 7.01 6.6M
2025-06-12 7.10 7.11 7.01 7.05 4.8M
2025-06-11 6.97 7.13 6.96 7.09 6.5M
2025-06-10 7.05 7.10 6.93 6.98 4.7M
2025-06-09 7.08 7.09 6.99 7.05 4.9M
2025-06-06 6.99 7.12 6.94 7.08 5.9M
2025-06-05 7.07 7.12 6.96 6.98 5.8M
2025-06-04 6.94 7.08 6.92 7.07 6.8M
2025-06-03 6.88 6.96 6.86 6.93 4.7M
2025-05-30 6.92 6.97 6.85 6.93 4.2M
2025-05-29 6.91 6.98 6.91 6.93 5.3M
2025-05-28 6.95 7.04 6.90 6.95 6.2M
2025-05-27 6.81 6.99 6.73 6.95 7.5M
2025-05-26 6.70 6.83 6.69 6.81 4.1M
2025-05-23 6.78 6.87 6.73 6.73 4.9M
2025-05-22 6.90 6.91 6.75 6.76 5.9M
2025-05-21 6.84 6.93 6.80 6.93 6.6M
2025-05-20 6.82 6.85 6.76 6.83 4.7M
2025-05-19 6.78 6.83 6.75 6.82 4.0M
2025-05-16 6.78 6.86 6.76 6.80 4.6M
2025-05-15 6.81 6.83 6.74 6.78 5.8M
2025-05-14 6.80 6.82 6.74 6.81 6.0M
2025-05-13 6.82 6.90 6.77 6.80 6.5M
2025-05-12 6.75 6.81 6.69 6.81 8.5M
2025-05-09 6.77 6.79 6.69 6.73 5.6M
2025-05-08 6.71 6.82 6.66 6.77 7.4M
2025-05-07 6.66 6.76 6.62 6.75 8.4M
2025-05-06 6.47 6.60 6.46 6.60 6.9M
2025-04-30 6.54 6.58 6.42 6.44 6.5M
2025-04-29 6.60 6.71 6.55 6.57 5.3M
2025-04-28 6.65 6.65 6.53 6.56 4.8M
2025-04-25 6.61 6.70 6.60 6.65 4.8M
2025-04-24 6.63 6.69 6.58 6.64 5.4M
2025-04-23 6.69 6.73 6.64 6.66 5.7M
2025-04-22 6.69 6.71 6.61 6.67 5.9M
2025-04-21 6.60 6.72 6.57 6.70 7.8M
2025-04-18 6.55 6.64 6.49 6.56 4.8M
2025-04-17 6.49 6.62 6.47 6.54 5.8M
2025-04-16 6.58 6.59 6.38 6.47 7.3M
2025-04-15 6.52 6.61 6.50 6.58 6.6M
2025-04-14 6.49 6.64 6.44 6.55 9.0M
2025-04-11 6.29 6.55 6.29 6.40 11.2M
2025-04-10 6.25 6.44 6.25 6.35 14.0M
2025-04-09 6.15 6.31 5.85 6.29 19.4M
2025-04-08 6.05 6.20 5.85 5.96 15.3M
2025-04-07 6.55 6.56 6.13 6.13 13.3M
2025-04-03 6.77 6.85 6.73 6.81 5.8M
2025-04-02 6.91 6.94 6.80 6.83 6.9M
2025-04-01 6.88 7.02 6.81 6.91 14.2M
2025-03-31 6.85 6.87 6.62 6.73 11.5M
2025-03-28 7.02 7.06 6.79 6.87 15.6M
2025-03-27 7.22 7.26 7.00 7.04 16.4M
2025-03-26 6.97 7.31 6.97 7.21 27.5M
2025-03-25 6.96 7.27 6.92 7.09 23.0M
2025-03-24 6.91 7.12 6.80 7.02 21.1M
2025-03-21 6.92 7.30 6.91 6.95 23.5M
2025-03-20 6.88 6.97 6.85 6.95 14.6M
2025-03-19 6.87 6.88 6.79 6.85 9.1M
2025-03-18 6.88 6.93 6.83 6.89 11.9M
2025-03-17 6.92 6.95 6.84 6.89 15.5M
2025-03-14 7.02 7.12 6.83 6.94 25.2M
2025-03-13 6.95 7.06 6.81 6.92 28.1M
2025-03-12 7.18 7.28 6.91 6.96 51.3M
2025-03-11 6.53 7.17 6.46 7.17 44.0M
2025-03-10 6.46 6.67 6.42 6.52 12.7M
2025-03-07 6.30 6.48 6.26 6.41 12.3M
2025-03-06 6.33 6.34 6.24 6.29 5.6M
2025-03-05 6.35 6.35 6.18 6.29 5.8M
2025-03-04 6.30 6.37 6.27 6.33 5.3M
2025-03-03 6.25 6.38 6.21 6.31 9.2M
2025-02-28 6.35 6.39 6.19 6.20 7.1M
2025-02-27 6.42 6.44 6.24 6.35 5.9M
2025-02-26 6.22 6.43 6.19 6.43 13.5M
2025-02-25 6.18 6.23 6.14 6.18 4.1M
2025-02-24 6.18 6.28 6.14 6.22 5.2M
2025-02-21 6.28 6.32 6.17 6.18 5.8M
2025-02-20 6.18 6.26 6.13 6.25 4.4M
2025-02-19 6.14 6.20 6.13 6.18 4.3M
2025-02-18 6.22 6.25 6.11 6.14 5.9M
2025-02-17 6.24 6.29 6.20 6.23 5.4M
2025-02-14 6.30 6.33 6.23 6.27 4.6M
2025-02-13 6.40 6.44 6.31 6.32 5.4M
2025-02-12 6.41 6.47 6.32 6.39 8.7M
2025-02-11 6.49 6.49 6.38 6.42 5.8M
2025-02-10 6.41 6.50 6.38 6.44 6.5M
2025-02-07 6.31 6.42 6.29 6.36 7.2M
2025-02-06 6.30 6.32 6.19 6.29 6.0M
2025-02-05 6.35 6.35 6.18 6.27 6.8M
2025-01-27 6.30 6.41 6.28 6.31 6.3M
2025-01-24 6.20 6.37 6.14 6.29 9.0M
2025-01-23 6.34 6.39 6.20 6.20 9.5M
2025-01-22 6.27 6.46 6.21 6.26 14.9M
2025-01-21 6.53 7.10 6.22 6.28 29.9M
2025-01-20 6.18 6.72 6.12 6.55 15.2M
2025-01-17 6.22 6.24 6.13 6.24 4.1M
2025-01-16 6.11 6.28 6.11 6.21 6.4M
2025-01-15 6.09 6.25 6.06 6.11 5.6M
2025-01-14 5.98 6.13 5.96 6.09 5.8M
2025-01-13 5.88 5.98 5.78 5.97 3.7M
2025-01-10 5.99 6.03 5.86 5.86 3.3M
2025-01-09 5.99 6.03 5.91 5.98 2.8M
2025-01-08 6.05 6.08 5.85 5.99 4.6M
2025-01-07 6.00 6.09 5.92 6.05 4.8M
2025-01-06 5.94 6.05 5.75 5.98 5.7M
2025-01-03 6.10 6.17 5.92 5.94 6.6M
2025-01-02 6.15 6.28 6.00 6.08 7.2M