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
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
2022-12-30 12.55 12.72 12.50 12.56 1.5M
2022-12-29 12.61 12.89 12.50 12.50 1.8M
2022-12-28 12.96 12.96 12.66 12.68 1.7M
2022-12-27 13.03 13.12 12.80 12.99 1.7M
2022-12-26 12.62 13.05 12.62 13.03 1.8M
2022-12-23 12.60 12.75 12.46 12.66 1.8M
2022-12-22 12.96 13.03 12.62 12.68 2.5M
2022-12-21 13.37 13.40 12.81 12.94 2.5M
2022-12-20 13.18 13.40 12.96 13.36 2.7M
2022-12-19 13.41 13.54 13.14 13.17 2.5M
2022-12-16 13.94 13.94 13.34 13.42 3.9M
2022-12-15 13.75 14.06 13.59 13.96 3.2M
2022-12-14 13.68 14.26 13.68 13.80 3.4M
2022-12-13 14.00 14.09 13.68 13.71 4.1M
2022-12-12 14.34 14.38 14.03 14.04 4.5M
2022-12-09 14.18 14.99 14.17 14.33 8.7M
2022-12-08 14.21 14.41 13.95 14.15 3.9M
2022-12-07 14.15 14.32 14.05 14.12 3.3M
2022-12-06 14.20 14.33 14.13 14.19 2.8M
2022-12-05 14.22 14.30 14.12 14.24 2.7M
2022-12-02 14.19 14.28 14.09 14.18 2.8M
2022-12-01 14.45 14.50 14.17 14.18 4.8M
2022-11-30 14.02 14.30 13.85 14.20 5.3M
2022-11-29 13.80 14.06 13.80 13.98 3.3M
2022-11-28 13.90 13.94 13.65 13.82 2.8M
2022-11-25 14.38 14.39 13.94 13.94 3.6M
2022-11-24 14.32 14.60 14.25 14.37 4.5M
2022-11-23 14.64 14.80 13.80 14.23 8.0M
2022-11-22 15.13 15.39 14.70 14.75 6.3M
2022-11-21 15.07 15.35 14.90 15.25 5.9M
2022-11-18 15.58 15.60 15.04 15.05 6.7M
2022-11-17 15.71 15.79 15.42 15.58 7.3M
2022-11-16 16.50 16.68 15.62 15.79 18.4M
2022-11-15 14.52 15.90 14.42 15.90 5.7M
2022-11-14 14.68 14.84 14.36 14.45 3.4M
2022-11-11 15.15 15.30 14.70 14.71 4.0M
2022-11-10 14.92 15.20 14.75 14.89 3.6M
2022-11-09 15.21 15.30 15.00 15.07 3.5M
2022-11-08 15.40 15.40 15.00 15.12 4.0M
2022-11-07 15.27 15.47 15.17 15.35 5.4M
2022-11-04 15.01 15.36 14.86 15.20 6.3M
2022-11-03 14.66 15.18 14.60 14.95 6.0M
2022-11-02 14.54 14.92 14.35 14.80 6.1M
2022-11-01 14.28 14.50 14.05 14.39 3.9M
2022-10-31 13.77 14.47 13.66 14.15 4.2M
2022-10-28 14.27 14.82 13.75 13.87 5.5M
2022-10-27 14.95 15.18 14.45 14.47 6.3M
2022-10-26 14.90 15.25 14.52 15.06 7.4M
2022-10-25 14.37 15.04 14.12 14.89 6.3M
2022-10-24 14.31 15.15 14.30 14.48 7.5M
2022-10-21 14.70 14.83 14.28 14.31 4.4M
2022-10-20 14.59 15.05 14.31 14.71 6.8M
2022-10-19 14.85 14.91 14.48 14.64 7.6M
2022-10-18 14.76 15.68 14.44 15.11 10.8M
2022-10-17 14.25 14.70 14.13 14.64 5.2M
2022-10-14 14.25 14.59 14.12 14.48 5.8M
2022-10-13 14.19 14.41 14.09 14.15 5.9M
2022-10-12 13.68 14.40 13.60 14.24 8.2M
2022-10-11 13.71 13.75 13.43 13.60 3.9M
2022-10-10 14.09 14.25 13.22 13.59 5.3M
2022-09-30 14.82 14.84 13.90 13.91 6.8M
2022-09-29 15.52 15.85 14.63 14.66 8.7M
2022-09-28 16.40 16.40 15.24 15.35 9.3M
2022-09-27 15.97 16.75 15.97 16.44 8.6M
2022-09-26 15.80 16.23 15.55 15.97 9.2M
2022-09-23 18.00 18.00 16.31 16.31 15.7M
2022-09-22 17.86 18.35 17.50 18.12 13.8M
2022-09-21 18.18 18.40 17.52 18.02 13.7M
2022-09-20 17.20 18.88 17.10 18.65 20.3M
2022-09-19 18.88 19.50 17.74 17.90 28.3M
2022-09-16 16.90 18.15 16.90 18.15 11.3M
2022-09-15 17.20 17.48 16.16 16.50 17.1M
2022-09-14 17.42 18.50 17.41 17.63 26.4M
2022-09-13 15.43 17.00 15.41 17.00 8.1M
2022-09-09 15.87 16.04 15.42 15.45 6.9M
2022-09-08 16.55 17.00 16.03 16.03 7.6M
2022-09-07 16.38 17.17 16.35 16.69 8.4M
2022-09-06 16.33 16.57 16.20 16.38 6.0M
2022-09-05 16.25 16.46 15.91 16.33 6.1M
2022-09-02 15.95 16.52 15.83 16.39 8.0M
2022-09-01 15.76 16.06 15.62 15.92 5.5M
2022-08-31 16.71 16.85 15.64 15.68 9.5M
2022-08-30 16.70 17.12 16.60 16.78 6.8M
2022-08-29 16.50 17.06 16.33 16.84 8.9M
2022-08-26 17.34 17.66 16.53 16.61 13.3M
2022-08-25 18.56 18.77 17.60 17.60 20.2M
2022-08-24 22.23 22.57 19.56 19.56 24.2M
2022-08-23 20.72 21.85 20.43 21.73 20.1M
2022-08-22 21.18 21.38 20.25 20.69 15.0M
2022-08-19 20.80 21.88 20.42 21.32 23.3M
2022-08-18 20.66 21.11 20.30 20.86 19.3M
2022-08-17 21.02 21.18 20.15 20.43 24.3M
2022-08-16 22.02 22.36 21.20 21.36 23.0M
2022-08-15 21.51 22.22 21.06 21.70 23.6M
2022-08-12 20.95 22.85 20.78 22.44 37.2M
2022-08-11 21.80 23.08 21.80 21.80 43.9M
2022-08-10 24.22 24.22 24.22 24.22 4.6M
2022-08-09 23.99 26.91 22.89 26.91 47.9M
2022-08-08 22.17 24.46 20.77 24.46 56.3M
2022-08-05 22.24 22.24 22.24 22.24 19.5M
2022-08-04 20.22 20.22 20.22 20.22 2.0M
2022-08-03 18.38 18.38 18.38 18.38 0.7M
2022-08-02 16.71 16.71 16.71 16.71 1.7M
2022-08-01 15.19 15.19 15.19 15.19 0.9M
2022-07-29 13.81 13.81 13.81 13.81 1.1M
2022-07-28 12.55 12.55 12.55 12.55 0.3M
2022-07-27 11.41 11.41 11.41 11.41 0.3M
2022-07-26 10.37 10.37 10.37 10.37 0.4M
2022-07-25 7.86 9.43 7.86 9.43 1.3M