金埔园林

301098
🏛️ 中国 →
8.79
最后更新: 2025-09-26
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
2024-12-31 8.15 8.20 7.93 7.95 2.9M
2024-12-30 8.08 8.25 7.82 8.13 5.2M
2024-12-27 8.03 8.21 7.98 8.15 3.3M
2024-12-26 7.91 8.09 7.91 7.99 3.4M
2024-12-25 8.13 8.16 7.79 7.94 5.3M
2024-12-24 8.33 8.39 8.03 8.20 3.8M
2024-12-23 8.79 8.80 8.17 8.19 7.1M
2024-12-20 8.69 8.86 8.63 8.79 4.8M
2024-12-19 8.65 8.72 8.52 8.69 4.2M
2024-12-18 8.92 8.97 8.60 8.72 5.3M
2024-12-17 9.44 9.49 8.83 8.89 7.6M
2024-12-16 9.40 9.59 9.36 9.44 5.4M
2024-12-13 9.56 9.56 9.36 9.40 5.4M
2024-12-12 9.41 9.62 9.33 9.56 6.9M
2024-12-11 9.18 9.38 9.18 9.37 5.4M
2024-12-10 9.60 9.66 9.23 9.24 8.2M
2024-12-09 9.21 9.37 9.19 9.31 6.7M
2024-12-06 9.18 9.29 9.12 9.22 6.0M
2024-12-05 9.12 9.20 9.06 9.15 5.4M
2024-12-04 9.30 9.38 9.02 9.09 9.6M
2024-12-03 9.35 9.67 9.19 9.47 14.1M
2024-12-02 9.16 9.28 9.15 9.22 6.5M
2024-11-29 9.06 9.22 8.98 9.17 7.0M
2024-11-28 9.00 9.16 8.93 9.06 6.2M
2024-11-27 8.86 8.99 8.62 8.99 5.3M
2024-11-26 8.91 9.13 8.80 8.96 6.0M
2024-11-25 8.70 8.92 8.63 8.91 3.8M
2024-11-22 9.11 9.14 8.70 8.72 5.3M
2024-11-21 9.04 9.18 9.00 9.13 5.3M
2024-11-20 8.93 9.13 8.88 9.10 6.3M
2024-11-19 8.77 8.97 8.66 8.97 6.7M
2024-11-18 9.00 9.19 8.60 8.80 9.1M
2024-11-15 9.06 9.22 8.98 8.99 7.7M
2024-11-14 9.35 9.42 9.03 9.03 6.6M
2024-11-13 9.24 9.43 9.06 9.37 8.1M
2024-11-12 9.38 9.50 9.17 9.28 9.6M
2024-11-11 9.38 9.42 9.12 9.37 10.7M
2024-11-08 9.44 9.52 9.12 9.29 12.3M
2024-11-07 9.03 9.49 8.91 9.35 15.9M
2024-11-06 8.97 9.08 8.77 9.03 10.0M
2024-11-05 8.79 9.04 8.67 8.96 9.2M
2024-11-04 8.51 8.88 8.39 8.74 8.1M
2024-11-01 9.04 9.16 8.54 8.55 10.9M
2024-10-31 8.76 9.37 8.75 9.09 14.0M
2024-10-30 8.68 8.95 8.60 8.80 6.0M
2024-10-29 9.14 9.14 8.71 8.75 8.5M
2024-10-28 8.69 9.13 8.66 9.09 11.1M
2024-10-25 8.60 8.70 8.57 8.68 6.3M
2024-10-24 8.62 8.63 8.48 8.54 5.9M
2024-10-23 8.59 8.84 8.58 8.71 11.6M
2024-10-22 8.54 8.66 8.44 8.57 8.6M
2024-10-21 8.56 8.67 8.36 8.54 9.9M
2024-10-18 8.30 8.60 8.15 8.56 13.4M
2024-10-17 8.91 8.93 8.32 8.37 17.1M
2024-10-16 8.57 9.10 8.57 8.91 17.2M
2024-10-15 8.74 9.60 8.59 8.91 29.9M
2024-10-14 8.52 9.37 8.41 9.29 24.5M
2024-10-11 8.40 8.52 8.09 8.13 7.9M
2024-10-10 8.31 8.74 8.25 8.56 9.8M
2024-10-09 9.11 9.13 8.23 8.25 12.4M
2024-10-08 10.25 10.81 9.14 9.71 17.0M
2024-09-30 8.31 9.13 8.22 9.01 7.0M
2024-09-27 7.88 8.21 7.76 8.05 3.9M
2024-09-26 7.61 7.74 7.54 7.73 2.1M
2024-09-25 7.58 7.82 7.53 7.54 3.1M
2024-09-24 7.29 7.51 7.22 7.49 2.1M
2024-09-23 7.22 7.28 7.12 7.23 1.0M
2024-09-20 7.31 7.35 7.17 7.18 1.4M
2024-09-19 7.00 7.31 6.93 7.28 2.2M
2024-09-18 7.21 7.24 6.69 7.00 2.0M
2024-09-13 7.28 7.38 7.18 7.20 1.4M
2024-09-12 7.29 7.38 7.29 7.30 1.0M
2024-09-11 7.40 7.40 7.25 7.29 0.7M
2024-09-10 7.34 7.40 7.23 7.36 1.3M
2024-09-09 7.18 7.39 7.12 7.34 1.4M
2024-09-06 7.40 7.45 7.22 7.24 1.5M
2024-09-05 7.22 7.41 7.20 7.40 1.1M
2024-09-04 7.34 7.41 7.22 7.23 1.7M
2024-09-03 7.30 7.48 7.26 7.38 1.5M
2024-09-02 7.33 7.48 7.23 7.30 2.3M
2024-08-30 7.26 7.44 7.18 7.35 1.7M
2024-08-29 7.21 7.27 7.10 7.23 1.6M
2024-08-28 7.24 7.36 7.10 7.27 1.5M
2024-08-27 7.17 7.31 7.09 7.23 1.4M
2024-08-26 7.00 7.27 7.00 7.22 1.9M
2024-08-23 7.05 7.17 6.93 7.02 1.8M
2024-08-22 7.39 7.43 7.12 7.16 1.3M
2024-08-21 7.28 7.39 7.20 7.32 1.1M
2024-08-20 7.47 7.48 7.25 7.26 1.6M
2024-08-19 7.53 7.65 7.37 7.46 1.1M
2024-08-16 7.67 7.67 7.50 7.52 1.3M
2024-08-15 7.60 7.65 7.43 7.61 2.0M
2024-08-14 7.57 7.87 7.54 7.62 2.5M
2024-08-13 7.43 7.60 7.32 7.59 2.3M
2024-08-12 7.51 7.55 7.39 7.43 1.3M
2024-08-09 7.51 7.58 7.45 7.46 1.7M
2024-08-08 7.48 7.49 7.32 7.44 1.1M
2024-08-07 7.55 7.57 7.45 7.47 1.1M
2024-08-06 7.40 7.51 7.40 7.50 1.7M
2024-08-05 7.40 7.53 7.27 7.28 2.0M
2024-08-02 7.51 7.63 7.45 7.46 1.8M
2024-08-01 7.58 7.70 7.55 7.58 2.5M
2024-07-31 7.30 7.50 7.28 7.49 2.5M
2024-07-30 7.20 7.31 7.15 7.30 1.8M
2024-07-29 7.03 7.22 7.01 7.17 2.4M
2024-07-26 6.93 7.13 6.93 6.97 2.9M
2024-07-25 6.94 7.13 6.84 6.93 2.3M
2024-07-24 7.15 7.15 6.89 6.94 1.4M
2024-07-23 7.15 7.30 7.04 7.06 1.6M
2024-07-22 7.07 7.14 7.00 7.12 1.1M
2024-07-19 7.02 7.15 6.91 7.07 1.3M
2024-07-18 7.05 7.06 6.83 7.02 1.7M
2024-07-17 7.21 7.24 7.06 7.08 1.4M
2024-07-16 7.16 7.22 7.12 7.19 1.1M
2024-07-15 7.50 7.50 7.15 7.19 2.1M
2024-07-12 7.44 7.68 7.40 7.46 1.8M
2024-07-11 7.28 7.49 7.26 7.43 2.2M
2024-07-10 7.35 7.39 7.04 7.14 1.9M
2024-07-09 7.27 7.38 7.06 7.36 1.7M
2024-07-08 7.47 7.63 7.23 7.26 1.7M
2024-07-05 7.29 7.63 7.15 7.50 2.5M
2024-07-04 7.77 7.77 7.34 7.41 2.4M
2024-07-03 7.93 7.97 7.69 7.73 2.3M
2024-07-02 7.84 8.00 7.73 7.96 3.6M
2024-07-01 7.58 7.85 7.55 7.84 2.6M
2024-06-28 7.67 7.80 7.54 7.57 2.2M
2024-06-27 7.70 7.94 7.63 7.70 2.5M
2024-06-26 7.28 7.70 7.20 7.70 2.3M
2024-06-25 7.31 7.53 7.29 7.32 2.3M
2024-06-24 7.65 7.76 7.19 7.32 2.7M
2024-06-21 7.55 7.80 7.45 7.64 1.9M
2024-06-20 7.83 7.88 7.55 7.56 1.8M
2024-06-19 7.69 7.91 7.69 7.78 2.0M
2024-06-18 7.49 7.72 7.47 7.68 1.7M
2024-06-17 7.65 7.71 7.41 7.48 1.8M
2024-06-14 7.72 7.77 7.50 7.72 1.1M
2024-06-13 7.87 7.97 7.68 7.72 1.7M
2024-06-12 7.66 7.87 7.55 7.83 1.6M
2024-06-11 7.63 7.69 7.32 7.63 2.3M
2024-06-07 7.33 7.68 7.32 7.63 3.4M
2024-06-06 7.65 7.72 7.03 7.14 3.2M
2024-06-05 7.96 7.96 7.66 7.68 2.1M
2024-06-04 8.03 8.03 7.73 7.89 2.7M
2024-06-03 8.37 8.45 7.94 8.03 2.6M
2024-05-31 8.31 8.55 8.31 8.37 2.2M
2024-05-30 8.47 8.47 8.22 8.27 2.0M
2024-05-29 8.26 8.75 8.19 8.40 3.2M
2024-05-28 8.48 8.52 8.21 8.26 2.3M
2024-05-27 8.54 8.58 8.25 8.45 2.6M
2024-05-24 8.77 8.81 8.38 8.46 3.3M
2024-05-23 8.89 9.01 8.62 8.88 5.0M
2024-05-22 8.70 9.27 8.69 9.04 6.1M
2024-05-21 8.96 9.05 8.60 8.76 5.4M
2024-05-20 8.90 9.29 8.83 9.16 7.2M
2024-05-17 8.75 8.95 8.60 8.95 4.3M
2024-05-16 8.44 8.90 8.44 8.79 3.9M
2024-05-15 8.41 8.54 8.31 8.44 1.7M
2024-05-14 8.26 8.52 8.26 8.36 1.8M
2024-05-13 8.50 8.50 8.22 8.31 2.1M
2024-05-10 8.64 8.70 8.44 8.50 1.8M
2024-05-09 8.48 8.66 8.48 8.60 1.6M
2024-05-08 8.61 8.61 8.41 8.43 1.8M
2024-05-07 8.52 8.64 8.49 8.63 2.0M
2024-05-06 8.34 8.60 8.34 8.55 2.9M
2024-04-30 8.20 8.37 7.96 8.16 3.4M
2024-04-29 7.80 8.14 7.80 8.14 3.1M
2024-04-26 7.70 7.92 7.56 7.84 2.6M
2024-04-25 7.67 7.82 7.59 7.76 2.1M
2024-04-24 7.43 7.79 7.38 7.66 2.3M
2024-04-23 7.16 7.50 7.11 7.43 3.7M
2024-04-22 7.26 7.36 6.97 7.15 2.7M
2024-04-19 7.45 7.45 7.19 7.32 2.5M
2024-04-18 7.62 7.62 7.24 7.39 3.4M
2024-04-17 6.82 7.62 6.82 7.62 4.2M
2024-04-16 7.34 7.37 6.53 6.76 4.7M
2024-04-15 8.24 8.29 7.37 7.45 5.8M
2024-04-12 8.40 8.49 8.12 8.16 2.5M
2024-04-11 8.21 8.48 8.08 8.33 2.5M
2024-04-10 8.59 8.64 8.10 8.26 3.0M
2024-04-09 8.61 8.68 8.49 8.61 2.7M
2024-04-08 8.99 9.03 8.48 8.55 2.8M
2024-04-03 9.03 9.08 8.78 9.03 2.2M
2024-04-02 9.04 9.16 8.96 9.05 2.2M
2024-04-01 8.83 9.06 8.83 9.04 2.2M
2024-03-29 8.62 8.87 8.55 8.76 2.5M
2024-03-28 8.46 8.68 8.34 8.62 2.8M
2024-03-27 8.60 8.64 8.28 8.39 2.2M
2024-03-26 8.70 8.74 8.44 8.65 2.5M
2024-03-25 8.87 8.93 8.64 8.65 2.6M
2024-03-22 9.10 9.17 8.78 8.86 2.4M
2024-03-21 9.18 9.33 8.97 9.12 2.2M
2024-03-20 8.82 9.18 8.82 9.14 2.7M
2024-03-19 8.98 9.07 8.82 8.92 2.4M
2024-03-18 8.67 9.05 8.67 8.99 3.1M
2024-03-15 8.44 8.65 8.34 8.65 3.0M
2024-03-14 8.41 8.55 8.29 8.44 2.3M
2024-03-13 8.46 8.55 8.26 8.45 2.3M
2024-03-12 8.21 8.46 8.20 8.45 3.0M
2024-03-11 8.09 8.22 8.05 8.20 2.3M
2024-03-08 8.05 8.15 7.93 8.09 1.9M
2024-03-07 7.96 8.22 7.95 8.02 3.1M
2024-03-06 7.81 8.04 7.76 7.95 2.2M
2024-03-05 8.09 8.10 7.79 7.82 2.7M
2024-03-04 8.21 8.30 7.83 8.09 3.3M
2024-03-01 8.17 8.39 7.96 8.18 3.3M
2024-02-29 7.77 8.18 7.61 8.18 5.5M
2024-02-28 8.89 9.13 7.80 7.81 6.5M
2024-02-27 8.61 8.90 8.55 8.87 3.0M
2024-02-26 8.50 8.84 8.41 8.61 5.0M
2024-02-23 8.21 8.45 8.17 8.44 3.2M
2024-02-22 7.87 8.22 7.80 8.17 3.6M
2024-02-21 7.41 8.11 7.30 7.79 4.7M
2024-02-20 7.20 7.46 7.07 7.41 3.8M
2024-02-19 6.98 7.49 6.97 7.21 5.8M
2024-02-08 6.12 6.98 5.97 6.92 6.9M
2024-02-07 6.77 6.85 5.81 6.12 8.5M
2024-02-06 6.78 6.97 5.88 6.75 8.8M
2024-02-05 8.46 8.46 6.82 6.82 8.6M
2024-02-02 9.42 9.56 8.27 8.52 5.2M
2024-02-01 9.76 9.76 9.11 9.34 3.6M
2024-01-31 10.41 10.41 9.65 9.76 4.0M
2024-01-30 11.00 11.14 10.40 10.40 3.2M
2024-01-29 11.44 11.51 10.95 11.02 2.9M
2024-01-26 11.27 11.72 11.21 11.44 4.2M
2024-01-25 10.50 11.29 10.40 11.28 3.7M
2024-01-24 10.17 10.55 10.06 10.48 3.2M
2024-01-23 10.29 10.35 9.96 10.15 3.0M
2024-01-22 11.04 11.05 10.23 10.33 3.1M
2024-01-19 11.26 11.35 10.97 10.97 1.9M
2024-01-18 11.45 11.48 10.96 11.26 3.3M
2024-01-17 11.74 11.78 11.50 11.50 2.0M
2024-01-16 11.80 11.86 11.50 11.74 3.1M
2024-01-15 11.87 12.15 11.71 11.80 4.8M
2024-01-12 12.55 12.64 12.05 12.06 7.8M
2024-01-11 11.72 11.91 11.72 11.91 1.5M
2024-01-10 11.85 11.92 11.66 11.76 2.1M
2024-01-09 11.67 11.91 11.67 11.80 2.4M
2024-01-08 11.80 11.94 11.67 11.67 2.2M
2024-01-05 11.88 11.98 11.77 11.82 1.6M
2024-01-04 11.93 11.97 11.83 11.93 1.5M
2024-01-03 11.94 11.97 11.83 11.92 1.7M
2024-01-02 11.77 12.00 11.77 11.94 2.5M