金现代

300830
🏛️ 中国 →
12.23
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
09:30 12.00 12.26 11.93 12.24 3,543.6K
09:35 12.22 12.29 12.08 12.25 1,815.4K
09:40 12.26 12.28 12.15 12.23 1,092.9K
09:45 12.22 12.25 12.18 12.23 1,028.9K
09:50 12.24 12.28 12.15 12.26 1,446.2K
09:55 12.25 12.36 12.24 12.24 2,070.9K
10:00 12.24 12.58 12.24 12.58 2,403.7K
10:05 12.57 12.60 12.41 12.46 3,761.3K
10:10 12.46 12.48 12.40 12.42 947.4K
10:15 12.42 12.50 12.42 12.46 660.9K
10:20 12.46 12.47 12.41 12.43 755.7K
10:25 12.43 12.50 12.42 12.46 603.0K
10:30 12.46 12.48 12.44 12.47 527.2K
10:35 12.47 12.47 12.42 12.45 444.5K
10:40 12.45 12.45 12.34 12.42 716.0K
10:45 12.42 12.42 12.38 12.39 285.0K
10:50 12.39 12.39 12.36 12.38 331.3K
10:55 12.38 12.39 12.33 12.34 612.8K
11:00 12.34 12.39 12.34 12.38 198.0K
11:05 12.39 12.40 12.36 12.37 338.4K
11:10 12.37 12.38 12.33 12.35 293.4K
11:15 12.36 12.39 12.34 12.35 312.0K
11:20 12.36 12.36 12.30 12.30 395.1K
11:25 12.30 12.32 12.25 12.26 386.6K
11:30 12.26 12.26 12.26 12.26 5.0K
13:00 12.26 12.27 12.21 12.25 460.9K
13:05 12.26 12.30 12.24 12.26 237.0K
13:10 12.27 12.27 12.25 12.25 209.2K
13:15 12.25 12.27 12.25 12.27 155.9K
13:20 12.28 12.31 12.27 12.27 321.6K
13:25 12.27 12.28 12.25 12.28 213.3K
13:30 12.28 12.28 12.22 12.23 442.5K
13:35 12.23 12.29 12.23 12.28 243.2K
13:40 12.27 12.28 12.25 12.28 160.8K
13:45 12.28 12.31 12.27 12.31 217.1K
13:50 12.31 12.35 12.29 12.29 363.9K
13:55 12.29 12.29 12.26 12.26 224.2K
14:00 12.25 12.27 12.25 12.26 168.4K
14:05 12.26 12.29 12.26 12.29 158.5K
14:10 12.28 12.29 12.27 12.28 323.3K
14:15 12.28 12.28 12.26 12.26 175.5K
14:20 12.26 12.27 12.25 12.26 237.2K
14:25 12.26 12.27 12.19 12.21 643.8K
14:30 12.22 12.24 12.18 12.18 402.5K
14:35 12.18 12.28 12.16 12.25 598.6K
14:40 12.25 12.26 12.20 12.26 442.2K
14:45 12.26 12.29 12.25 12.26 505.6K
14:50 12.27 12.27 12.25 12.26 813.4K
14:55 12.25 12.25 12.20 12.22 528.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 11.90 12.62 11.90 12.23 33.6M
2025-09-25 12.09 12.45 11.88 12.17 44.5M
2025-09-24 11.39 12.12 11.12 12.00 44.5M
2025-09-23 11.76 11.80 11.17 11.45 31.4M
2025-09-22 11.16 11.63 11.03 11.61 26.8M
2025-09-19 11.04 11.22 10.98 11.07 14.7M
2025-09-18 11.50 11.55 11.01 11.12 22.0M
2025-09-17 11.50 11.63 11.42 11.56 13.6M
2025-09-16 11.38 11.66 11.38 11.61 17.6M
2025-09-15 11.38 11.47 11.18 11.34 14.2M
2025-09-12 11.53 11.65 11.37 11.43 15.8M
2025-09-11 11.28 11.63 11.16 11.60 18.0M
2025-09-10 11.30 11.45 11.23 11.31 10.8M
2025-09-09 11.64 11.69 11.25 11.30 15.1M
2025-09-08 11.70 11.84 11.46 11.73 21.6M
2025-09-05 11.08 11.85 11.00 11.82 28.1M
2025-09-04 11.05 11.32 10.88 11.10 16.0M
2025-09-03 11.58 11.62 11.03 11.09 14.9M
2025-09-02 11.80 11.87 11.27 11.45 21.5M
2025-09-01 11.79 11.98 11.74 11.81 19.6M
2025-08-29 12.25 12.39 11.80 11.83 31.8M
2025-08-28 12.69 12.84 11.67 12.44 52.6M
2025-08-27 13.58 14.04 13.30 13.33 39.8M
2025-08-26 13.60 13.80 13.23 13.29 33.0M
2025-08-25 13.91 14.10 13.41 13.74 44.4M
2025-08-22 13.90 14.50 13.80 14.15 53.5M
2025-08-21 13.29 14.27 13.29 14.08 67.6M
2025-08-20 13.49 13.50 13.11 13.47 40.9M
2025-08-19 13.01 14.00 12.81 13.81 77.9M
2025-08-18 12.80 13.12 12.78 13.02 41.0M
2025-08-15 12.52 12.85 12.36 12.80 37.7M
2025-08-14 13.01 13.03 12.30 12.31 47.3M
2025-08-13 12.95 13.16 12.62 13.00 44.1M
2025-08-12 13.28 13.68 13.07 13.09 46.4M
2025-08-11 13.10 13.73 12.83 13.41 60.8M
2025-08-08 13.99 14.25 13.03 13.10 95.2M
2025-08-07 13.20 15.99 13.20 15.04 120.5M
2025-08-06 12.61 13.76 12.52 13.70 95.9M
2025-08-05 13.14 13.27 12.67 12.76 101.1M
2025-08-04 11.33 13.58 11.33 13.58 106.5M
2025-08-01 11.15 11.45 10.65 11.32 66.1M
2025-07-31 10.50 11.56 10.40 10.96 80.4M
2025-07-30 10.56 10.57 10.05 10.22 35.0M
2025-07-29 10.78 10.97 10.65 10.68 35.0M
2025-07-28 10.89 10.89 10.55 10.71 32.2M
2025-07-25 10.39 10.98 10.27 10.96 57.2M
2025-07-24 10.25 10.55 10.15 10.43 28.3M
2025-07-23 10.52 10.66 10.28 10.31 36.0M
2025-07-22 10.75 11.01 10.44 10.47 48.1M
2025-07-21 10.76 11.02 10.67 10.81 55.9M
2025-07-18 11.96 12.19 10.97 11.15 105.4M
2025-07-17 9.62 11.52 9.32 11.52 89.9M
2025-07-16 9.21 10.26 9.18 9.60 45.2M
2025-07-15 9.41 9.45 9.08 9.27 22.7M
2025-07-14 9.52 9.54 9.22 9.41 23.2M
2025-07-11 9.82 9.82 9.30 9.54 50.0M
2025-07-10 9.05 10.49 8.98 9.98 63.8M
2025-07-09 9.05 9.20 8.99 9.13 13.3M
2025-07-08 9.01 9.12 8.94 9.05 9.2M
2025-07-07 8.81 9.08 8.76 8.99 9.8M
2025-07-04 8.90 8.97 8.72 8.81 9.0M
2025-07-03 8.90 8.97 8.83 8.90 5.6M
2025-07-02 8.96 9.04 8.79 8.90 7.4M
2025-07-01 9.14 9.14 8.89 8.99 9.8M
2025-06-30 8.96 9.15 8.96 9.13 12.5M
2025-06-27 9.18 9.18 8.95 8.95 14.1M
2025-06-26 8.92 9.21 8.88 9.16 18.8M
2025-06-25 8.95 9.06 8.86 9.01 14.7M
2025-06-24 8.76 9.14 8.73 9.00 18.0M
2025-06-23 8.40 8.75 8.35 8.72 10.2M
2025-06-20 8.56 8.74 8.47 8.49 12.0M
2025-06-19 8.82 8.90 8.51 8.55 10.5M
2025-06-18 8.70 8.83 8.65 8.80 11.2M
2025-06-17 8.72 8.88 8.65 8.80 16.9M
2025-06-16 8.33 9.17 8.33 8.79 23.5M
2025-06-13 8.53 8.60 8.33 8.35 5.7M
2025-06-12 8.51 8.62 8.45 8.58 5.3M
2025-06-11 8.55 8.67 8.52 8.55 5.3M
2025-06-10 8.73 8.76 8.44 8.56 9.1M
2025-06-09 8.59 8.84 8.56 8.74 9.0M
2025-06-06 8.54 8.64 8.50 8.56 6.3M
2025-06-05 8.45 8.60 8.38 8.58 9.5M
2025-06-04 8.41 8.47 8.37 8.41 4.2M
2025-06-03 8.28 8.50 8.28 8.40 5.5M
2025-05-30 8.60 8.63 8.33 8.35 7.5M
2025-05-29 8.31 8.64 8.26 8.64 10.8M
2025-05-28 8.33 8.47 8.28 8.31 6.4M
2025-05-27 8.41 8.41 8.26 8.32 6.4M
2025-05-26 8.15 8.42 8.15 8.42 7.8M
2025-05-23 8.35 8.44 8.15 8.16 7.0M
2025-05-22 8.37 8.52 8.31 8.33 5.8M
2025-05-21 8.56 8.62 8.31 8.40 6.4M
2025-05-20 8.44 8.67 8.36 8.52 9.1M
2025-05-19 8.38 8.48 8.28 8.44 5.8M
2025-05-16 8.33 8.43 8.28 8.38 4.1M
2025-05-15 8.51 8.52 8.32 8.37 6.5M
2025-05-14 8.51 8.62 8.42 8.56 8.2M
2025-05-13 8.62 8.84 8.49 8.53 12.9M
2025-05-12 8.52 8.59 8.45 8.55 7.8M
2025-05-09 8.66 8.70 8.44 8.50 10.2M
2025-05-08 8.58 8.79 8.57 8.70 11.7M
2025-05-07 8.79 8.91 8.48 8.60 20.5M
2025-05-06 8.30 8.84 8.20 8.80 23.1M
2025-04-30 7.91 8.52 7.91 8.13 14.8M
2025-04-29 7.86 7.98 7.74 7.90 9.0M
2025-04-28 7.71 7.82 7.63 7.73 6.9M
2025-04-25 7.68 7.75 7.61 7.64 4.9M
2025-04-24 7.76 7.78 7.55 7.63 5.8M
2025-04-23 7.78 7.89 7.72 7.78 7.2M
2025-04-22 7.74 7.83 7.68 7.75 7.0M
2025-04-21 7.48 7.88 7.41 7.78 10.4M
2025-04-18 7.72 7.76 7.41 7.47 11.7M
2025-04-17 7.36 8.00 7.32 7.69 18.8M
2025-04-16 7.50 7.57 7.27 7.43 6.4M
2025-04-15 7.56 7.64 7.46 7.57 6.9M
2025-04-14 7.50 7.63 7.46 7.51 7.3M
2025-04-11 7.30 7.51 7.30 7.37 7.1M
2025-04-10 7.31 7.56 7.31 7.38 11.3M
2025-04-09 6.79 7.22 6.20 7.17 16.5M
2025-04-08 6.77 7.10 6.69 6.85 13.6M
2025-04-07 7.67 7.78 6.64 6.64 16.4M
2025-04-03 8.33 8.50 8.28 8.30 5.4M
2025-04-02 8.36 8.52 8.36 8.41 4.7M
2025-04-01 8.50 8.61 8.38 8.39 9.2M
2025-03-31 8.34 8.78 8.10 8.58 11.4M
2025-03-28 8.49 8.57 8.36 8.36 8.4M
2025-03-27 8.71 8.81 8.42 8.50 13.4M
2025-03-26 8.68 9.08 8.48 8.79 21.7M
2025-03-25 8.73 9.73 8.73 8.93 25.8M
2025-03-24 8.91 8.91 8.29 8.52 10.3M
2025-03-21 9.12 9.15 8.87 8.90 9.9M
2025-03-20 9.14 9.38 9.03 9.17 9.9M
2025-03-19 9.19 9.20 9.05 9.12 9.1M
2025-03-18 9.23 9.41 9.18 9.25 10.5M
2025-03-17 9.29 9.35 9.14 9.21 8.9M
2025-03-14 9.21 9.34 9.04 9.31 11.8M
2025-03-13 9.56 9.59 9.02 9.23 18.7M
2025-03-12 9.59 9.80 9.59 9.65 23.3M
2025-03-11 9.21 9.54 9.13 9.52 16.4M
2025-03-10 9.50 9.56 9.21 9.35 14.0M
2025-03-07 9.80 9.92 9.41 9.51 22.0M
2025-03-06 9.20 9.81 9.19 9.80 27.6M
2025-03-05 9.20 9.21 8.91 9.15 11.4M
2025-03-04 8.79 9.30 8.71 9.18 15.9M
2025-03-03 8.76 9.33 8.68 8.88 16.2M
2025-02-28 9.37 9.40 8.52 8.72 16.9M
2025-02-27 9.69 9.78 9.20 9.45 20.2M
2025-02-26 9.47 9.98 9.47 9.71 24.9M
2025-02-25 9.30 9.63 9.20 9.39 13.9M
2025-02-24 9.73 9.73 9.31 9.48 18.3M
2025-02-21 9.47 9.96 9.27 9.74 24.2M
2025-02-20 9.40 9.54 9.34 9.47 13.8M
2025-02-19 9.32 9.53 9.25 9.44 16.3M
2025-02-18 9.75 9.97 9.27 9.31 26.4M
2025-02-17 9.85 10.03 9.71 9.87 33.9M
2025-02-14 10.12 10.23 9.61 9.96 45.7M
2025-02-13 9.67 9.72 9.41 9.53 23.1M
2025-02-12 9.54 9.84 9.54 9.76 25.4M
2025-02-11 9.84 10.16 9.52 9.80 40.2M
2025-02-10 9.75 9.93 9.61 9.93 34.7M
2025-02-07 9.39 10.38 9.39 9.71 47.9M
2025-02-06 9.16 9.27 8.81 9.25 36.1M
2025-02-05 9.29 9.50 9.09 9.33 30.5M
2025-01-27 9.18 9.39 8.90 8.92 29.1M
2025-01-24 8.32 9.31 8.30 9.18 49.5M
2025-01-23 7.89 9.15 7.89 8.31 33.4M
2025-01-22 7.93 7.97 7.77 7.78 7.3M
2025-01-21 8.09 8.14 7.88 7.96 9.0M
2025-01-20 8.20 8.24 7.89 8.02 13.0M
2025-01-17 8.11 8.50 7.96 8.11 20.2M
2025-01-16 8.15 8.30 7.93 8.08 12.7M
2025-01-15 8.30 8.35 8.07 8.11 16.3M
2025-01-14 7.82 8.32 7.68 8.30 23.8M
2025-01-13 7.22 7.80 7.01 7.57 15.1M
2025-01-10 7.65 7.73 7.28 7.32 9.8M
2025-01-09 7.59 7.88 7.51 7.65 12.3M
2025-01-08 7.58 7.80 7.24 7.63 14.6M
2025-01-07 7.39 7.69 7.35 7.56 11.6M
2025-01-06 7.32 7.40 6.93 7.20 9.2M
2025-01-03 8.02 8.09 7.25 7.35 15.0M
2025-01-02 8.14 8.28 7.80 7.91 12.3M