晋拓股份

603211
🏛️ 中国 →
18.59
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
09:30 19.36 19.50 19.22 19.22 206.5K
09:35 19.22 19.29 19.09 19.11 141.6K
09:40 19.09 19.15 19.05 19.08 151.6K
09:45 19.07 19.13 19.00 19.02 168.0K
09:50 19.02 19.02 18.92 18.95 259.6K
09:55 18.95 18.96 18.84 18.86 202.5K
10:00 18.86 18.87 18.73 18.85 213.9K
10:05 18.85 18.93 18.81 18.83 139.9K
10:10 18.83 18.96 18.77 18.96 125.0K
10:15 18.97 18.97 18.82 18.82 78.7K
10:20 18.83 18.90 18.83 18.83 44.9K
10:25 18.83 18.84 18.76 18.81 110.0K
10:30 18.80 18.81 18.73 18.81 107.0K
10:35 18.80 18.87 18.78 18.79 55.5K
10:40 18.77 18.88 18.73 18.86 40.4K
10:45 18.86 18.95 18.85 18.91 53.0K
10:50 18.93 18.95 18.86 18.91 79.1K
10:55 18.90 18.96 18.86 18.95 46.6K
11:00 18.94 18.94 18.88 18.88 17.2K
11:05 18.87 18.93 18.85 18.86 22.4K
11:10 18.86 18.92 18.85 18.85 31.4K
11:15 18.86 18.94 18.85 18.90 26.5K
11:20 18.94 18.94 18.83 18.86 37.8K
11:25 18.83 18.83 18.80 18.80 16.1K
13:00 18.80 18.80 18.74 18.75 66.2K
13:05 18.74 18.76 18.70 18.75 105.3K
13:10 18.74 18.85 18.73 18.84 93.6K
13:15 18.82 18.84 18.80 18.80 26.1K
13:20 18.80 18.84 18.80 18.83 34.5K
13:25 18.83 18.89 18.83 18.88 44.9K
13:30 18.88 18.93 18.85 18.85 72.6K
13:35 18.85 18.85 18.80 18.80 36.1K
13:40 18.80 18.80 18.73 18.73 41.7K
13:45 18.74 18.76 18.72 18.73 49.7K
13:50 18.73 18.85 18.73 18.85 31.3K
13:55 18.85 18.85 18.77 18.80 98.5K
14:00 18.80 18.80 18.73 18.75 82.7K
14:05 18.74 18.75 18.67 18.67 121.0K
14:10 18.68 18.73 18.66 18.70 82.6K
14:15 18.71 18.77 18.71 18.77 28.4K
14:20 18.77 18.82 18.77 18.81 39.2K
14:25 18.82 18.97 18.80 18.97 182.5K
14:30 18.97 19.02 18.95 18.98 112.0K
14:35 18.99 19.00 18.94 18.94 41.7K
14:40 18.95 19.00 18.95 19.00 74.5K
14:45 18.98 19.04 18.98 19.04 112.1K
14:50 19.04 19.07 19.03 19.07 75.6K
14:55 19.06 19.08 19.05 19.06 53.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 18.95 18.98 18.57 18.59 2.4M
2025-09-29 18.70 18.86 18.31 18.84 2.8M
2025-09-26 18.72 18.94 18.50 18.61 3.1M
2025-09-25 19.04 19.24 18.78 18.82 3.0M
2025-09-24 19.10 19.14 18.80 19.03 2.8M
2025-09-23 19.36 19.50 18.66 19.08 4.1M
2025-09-22 19.50 19.73 19.16 19.26 2.7M
2025-09-19 19.20 19.72 19.20 19.28 4.4M
2025-09-18 20.20 20.44 19.56 19.74 6.7M
2025-09-17 19.91 20.24 19.72 20.15 5.1M
2025-09-16 19.40 19.89 19.36 19.86 4.7M
2025-09-15 19.45 19.74 19.29 19.40 3.0M
2025-09-12 19.72 19.82 19.48 19.52 3.2M
2025-09-11 19.41 19.69 19.04 19.67 3.6M
2025-09-10 19.58 19.83 19.30 19.32 3.0M
2025-09-09 19.80 19.82 19.43 19.53 2.9M
2025-09-08 19.56 19.98 19.43 19.82 3.9M
2025-09-05 19.00 19.49 18.86 19.45 3.8M
2025-09-04 19.17 19.49 18.67 19.02 4.2M
2025-09-03 20.10 20.29 19.15 19.30 4.7M
2025-09-02 19.92 20.30 19.11 20.03 6.2M
2025-09-01 19.98 20.26 19.84 19.91 3.6M
2025-08-29 20.39 20.42 19.98 19.99 4.5M
2025-08-28 20.17 20.50 19.57 20.39 7.3M
2025-08-27 20.85 21.01 20.02 20.13 7.5M
2025-08-26 20.81 21.22 20.56 21.03 7.0M
2025-08-25 20.71 21.12 20.71 20.85 8.3M
2025-08-22 20.88 21.42 20.57 20.98 18.6M
2025-08-21 20.86 21.26 20.40 20.64 13.1M
2025-08-20 20.99 21.08 20.55 20.89 11.8M
2025-08-19 21.34 21.84 20.60 21.29 28.9M
2025-08-18 20.40 21.34 20.40 21.34 11.6M
2025-08-15 19.11 19.61 19.11 19.40 4.9M
2025-08-14 19.66 19.72 19.00 19.35 6.2M
2025-08-13 19.60 19.83 19.45 19.60 5.0M
2025-08-12 19.89 20.17 19.63 19.64 5.7M
2025-08-11 19.51 20.20 19.51 19.93 8.9M
2025-08-08 19.70 19.72 19.22 19.51 5.4M
2025-08-07 19.71 19.84 19.40 19.67 7.6M
2025-08-06 19.20 19.98 19.20 19.79 12.7M
2025-08-05 19.12 19.90 19.04 19.70 23.2M
2025-08-04 18.03 19.97 17.99 19.45 27.6M
2025-08-01 18.05 18.22 17.90 18.15 2.5M
2025-07-31 18.06 18.25 17.90 17.96 3.5M
2025-07-30 18.22 18.22 17.90 18.05 4.2M
2025-07-29 18.43 18.43 18.14 18.23 3.2M
2025-07-28 18.28 18.60 18.24 18.44 5.5M
2025-07-25 18.08 18.31 18.04 18.28 4.4M
2025-07-24 17.90 18.27 17.88 18.11 4.8M
2025-07-23 18.29 18.29 17.93 17.97 5.8M
2025-07-22 18.39 18.68 18.20 18.38 6.5M
2025-07-21 18.60 18.62 18.28 18.43 8.3M
2025-07-18 18.97 18.97 18.60 18.77 7.6M
2025-07-17 18.80 19.20 18.50 18.97 12.9M
2025-07-16 18.22 18.69 18.06 18.64 10.5M
2025-07-15 18.22 18.40 17.90 18.24 5.3M
2025-07-14 18.00 18.70 17.88 18.28 8.0M
2025-07-11 17.95 18.01 17.63 18.00 5.0M
2025-07-10 18.65 18.69 17.95 17.95 7.3M
2025-07-09 17.99 18.60 17.99 18.52 11.2M
2025-07-08 17.68 17.89 17.63 17.86 2.4M
2025-07-07 17.45 17.72 17.38 17.69 1.9M
2025-07-04 17.96 17.96 17.55 17.61 3.1M
2025-07-03 18.05 18.14 17.88 17.92 2.4M
2025-07-02 18.19 18.19 17.88 18.00 3.1M
2025-07-01 18.43 18.52 18.03 18.21 4.0M
2025-06-30 17.91 18.45 17.91 18.39 5.6M
2025-06-27 17.97 18.27 17.83 17.98 3.5M
2025-06-26 18.03 18.15 17.87 17.94 4.0M
2025-06-25 17.94 18.28 17.94 18.12 5.0M
2025-06-24 17.50 18.62 17.50 18.04 7.5M
2025-06-23 16.82 17.44 16.70 17.37 3.2M
2025-06-20 17.72 17.72 16.82 17.12 4.3M
2025-06-19 17.86 18.07 17.51 17.55 3.2M
2025-06-18 17.84 18.11 17.72 17.97 3.3M
2025-06-17 17.82 18.14 17.46 17.99 5.1M
2025-06-16 17.58 17.96 17.50 17.80 4.0M
2025-06-13 18.76 18.76 17.86 17.88 7.2M
2025-06-12 18.59 18.98 18.42 18.66 6.5M
2025-06-11 18.91 18.96 18.54 18.78 8.5M
2025-06-10 18.40 19.90 18.40 18.91 14.5M
2025-06-09 18.88 18.95 18.39 18.45 8.2M
2025-06-06 18.90 19.09 18.42 18.51 13.5M
2025-06-05 17.84 19.48 17.50 18.90 21.6M
2025-06-04 17.41 18.38 17.23 17.71 9.7M
2025-06-03 17.39 17.64 17.39 17.44 5.1M
2025-05-30 18.50 18.59 17.70 17.71 8.9M
2025-05-29 17.55 18.72 17.53 18.39 13.7M
2025-05-28 17.60 18.15 17.48 17.55 6.8M
2025-05-27 17.71 18.26 17.34 17.94 8.4M
2025-05-26 17.41 17.74 17.10 17.71 3.8M
2025-05-23 17.61 17.97 17.41 17.41 6.2M
2025-05-22 17.81 18.38 17.66 17.78 8.9M
2025-05-21 17.81 18.16 17.46 17.84 6.7M
2025-05-20 18.02 18.09 17.66 17.84 3.5M
2025-05-19 17.87 18.20 17.40 17.91 5.3M
2025-05-16 17.61 18.10 17.54 17.90 5.1M
2025-05-15 17.75 17.92 17.51 17.68 3.6M
2025-05-14 17.96 18.20 17.72 17.80 4.7M
2025-05-13 18.32 18.38 17.90 18.06 6.8M
2025-05-12 17.79 18.11 17.79 18.03 4.9M
2025-05-09 18.17 18.20 17.62 17.67 6.1M
2025-05-08 17.85 18.40 17.85 18.21 9.8M
2025-05-07 17.80 18.43 17.60 18.05 11.4M
2025-05-06 17.13 17.62 17.07 17.61 6.4M
2025-04-30 16.61 17.25 16.50 17.02 5.9M
2025-04-29 16.28 16.69 16.15 16.61 3.5M
2025-04-28 16.65 16.75 16.24 16.30 3.6M
2025-04-25 16.60 16.89 16.41 16.68 5.0M
2025-04-24 16.75 17.02 16.48 16.60 7.9M
2025-04-23 16.25 17.49 16.25 16.91 10.4M
2025-04-22 16.30 16.40 16.10 16.14 3.4M
2025-04-21 15.78 16.35 15.62 16.30 4.7M
2025-04-18 15.64 15.93 15.45 15.78 3.6M
2025-04-17 15.67 15.98 15.59 15.69 3.0M
2025-04-16 16.18 16.20 15.55 15.75 4.0M
2025-04-15 16.19 16.34 16.00 16.18 4.0M
2025-04-14 16.18 16.38 16.11 16.19 4.1M
2025-04-11 15.39 16.10 15.39 15.96 5.4M
2025-04-10 15.56 16.05 15.48 15.67 7.8M
2025-04-09 14.02 15.41 13.10 15.23 11.9M
2025-04-08 15.00 15.49 14.19 14.48 12.5M
2025-04-07 15.95 16.28 15.77 15.77 3.1M
2025-04-03 17.25 17.84 17.25 17.52 7.1M
2025-04-02 17.99 18.34 17.65 17.69 10.6M
2025-04-01 17.82 17.90 17.47 17.57 6.2M
2025-03-31 18.00 18.00 17.07 17.73 9.9M
2025-03-28 18.44 18.60 17.99 18.20 7.8M
2025-03-27 18.88 18.88 18.28 18.40 9.8M
2025-03-26 18.50 19.71 18.50 18.88 12.3M
2025-03-25 20.15 20.48 18.57 18.65 18.3M
2025-03-24 22.01 22.43 20.63 20.63 20.0M
2025-03-21 21.69 23.50 21.40 22.92 31.6M
2025-03-20 21.50 22.52 21.02 22.22 30.9M
2025-03-19 23.00 23.00 21.30 21.57 40.5M
2025-03-18 19.56 21.31 19.46 21.31 21.2M
2025-03-17 19.50 19.58 19.10 19.37 8.4M
2025-03-14 20.00 20.00 19.33 19.54 14.0M
2025-03-13 19.90 20.56 19.35 20.04 19.3M
2025-03-12 19.59 21.40 19.51 20.26 27.7M
2025-03-11 18.61 19.98 18.61 19.62 18.8M
2025-03-10 19.21 19.28 18.82 19.00 5.1M
2025-03-07 18.83 19.15 18.83 19.10 7.2M
2025-03-06 18.70 19.21 18.60 19.01 8.0M
2025-03-05 18.40 18.69 18.23 18.67 5.2M
2025-03-04 17.96 18.50 17.92 18.45 5.6M
2025-03-03 18.01 18.35 17.77 18.11 5.8M
2025-02-28 19.01 19.07 18.00 18.01 9.5M
2025-02-27 19.27 19.31 18.63 19.08 9.0M
2025-02-26 18.90 19.48 18.86 19.23 10.9M
2025-02-25 18.80 19.32 18.60 19.04 9.2M
2025-02-24 19.76 19.76 18.91 19.02 13.5M
2025-02-21 20.10 20.11 19.50 19.81 14.7M
2025-02-20 20.00 20.32 19.66 19.97 19.2M
2025-02-19 19.01 20.49 19.00 20.14 25.3M
2025-02-18 19.69 19.98 18.97 19.19 23.4M
2025-02-17 18.39 20.24 18.30 20.23 30.3M
2025-02-14 18.35 18.86 18.21 18.40 12.5M
2025-02-13 18.80 19.18 18.50 18.55 21.5M
2025-02-12 18.26 18.78 18.21 18.78 17.7M
2025-02-11 18.95 19.27 18.59 18.66 30.2M
2025-02-10 18.48 18.75 18.18 18.66 23.5M
2025-02-07 18.02 18.99 18.02 18.44 32.1M
2025-02-06 17.64 19.54 17.37 18.61 43.0M
2025-02-05 19.30 19.80 19.30 19.30 4.6M
2025-01-27 23.00 23.43 21.44 21.44 11.1M
2025-01-24 20.09 23.82 20.01 23.82 47.6M
2025-01-23 21.60 21.65 19.33 21.65 24.2M
2025-01-22 18.09 19.68 17.17 19.68 36.3M
2025-01-21 16.30 17.89 15.94 17.89 20.1M
2025-01-20 15.88 16.63 15.66 16.26 9.9M
2025-01-17 16.17 16.39 15.58 15.65 11.2M
2025-01-16 15.46 16.90 15.40 16.17 16.9M
2025-01-15 15.30 15.55 15.27 15.36 4.2M
2025-01-14 14.45 15.30 14.39 15.30 5.3M
2025-01-13 14.79 14.83 14.24 14.43 5.5M
2025-01-10 15.89 16.30 15.00 15.00 10.7M
2025-01-09 15.16 15.80 15.02 15.66 5.8M
2025-01-08 14.49 15.45 14.36 15.22 5.6M
2025-01-07 14.20 14.49 14.17 14.48 1.9M
2025-01-06 14.06 14.46 13.79 14.22 2.2M
2025-01-03 14.71 14.78 14.05 14.06 3.1M
2025-01-02 15.02 15.26 14.57 14.71 2.8M