Kamaz

KMAZ
🏛️ 俄罗斯 →
89.90
最后更新: 2025-09-28
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 88.10 88.10 88.10 88.10 2.0K
10:05 88.10 88.10 88.10 88.10 0.0K
10:16 88.00 88.00 88.00 88.00 0.0K
10:17 88.10 88.10 88.10 88.10 0.0K
10:18 88.20 88.20 88.20 88.20 0.0K
10:22 88.20 88.20 88.20 88.20 0.1K
10:29 88.00 88.00 88.00 88.00 0.0K
10:30 88.00 88.00 88.00 88.00 0.1K
10:39 88.00 88.00 88.00 88.00 0.0K
10:41 88.00 88.00 88.00 88.00 0.0K
10:49 88.00 88.00 88.00 88.00 0.0K
10:51 88.00 88.00 88.00 88.00 0.0K
11:14 88.10 88.20 88.00 88.20 0.2K
11:18 88.20 88.20 88.20 88.20 0.0K
11:25 88.20 88.20 88.20 88.20 0.0K
11:27 88.20 88.20 88.20 88.20 0.0K
11:33 88.20 88.20 88.20 88.20 2.0K
11:34 88.20 88.30 88.20 88.30 1.0K
11:38 88.30 88.40 88.30 88.40 0.2K
11:42 88.40 88.40 88.40 88.40 0.0K
11:47 88.20 88.20 88.20 88.20 0.0K
11:51 88.20 88.20 88.20 88.20 0.0K
12:00 88.20 88.20 88.20 88.20 0.0K
12:05 88.20 88.20 88.20 88.20 0.0K
12:08 88.40 88.40 88.40 88.40 0.0K
12:11 88.20 88.20 88.20 88.20 0.0K
12:14 88.20 88.20 88.20 88.20 0.0K
12:18 88.40 88.40 88.40 88.40 0.0K
12:21 88.40 88.40 88.40 88.40 0.1K
12:23 88.40 88.40 88.40 88.40 0.0K
12:25 88.40 88.40 88.40 88.40 0.0K
12:29 88.20 88.20 88.20 88.20 0.0K
12:40 88.40 88.40 88.40 88.40 0.3K
12:41 88.40 88.40 88.20 88.20 0.1K
12:45 88.20 88.20 88.20 88.20 0.0K
12:47 88.20 88.20 88.20 88.20 0.0K
13:11 88.20 88.20 88.20 88.20 0.1K
13:19 88.20 88.20 88.20 88.20 0.1K
13:21 88.20 88.20 88.20 88.20 0.1K
13:26 88.20 88.20 88.20 88.20 0.0K
13:37 88.10 88.10 88.10 88.10 0.0K
13:41 88.20 88.20 88.20 88.20 0.0K
13:45 88.20 88.20 88.20 88.20 0.1K
13:47 88.40 88.40 88.40 88.40 0.0K
13:58 88.40 88.40 88.40 88.40 0.0K
14:10 88.40 88.40 88.40 88.40 0.0K
14:27 88.20 88.20 88.20 88.20 0.0K
14:30 88.20 88.20 88.20 88.20 0.0K
14:33 88.20 88.40 88.20 88.40 0.1K
14:35 88.20 88.20 88.20 88.20 0.1K
14:43 88.40 88.40 88.40 88.40 0.1K
14:46 88.20 88.20 88.20 88.20 0.0K
14:47 88.20 88.20 88.20 88.20 1.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-28 88.10 90.50 88.00 89.90 0.4M
2025-09-27 88.10 88.50 88.00 88.30 0.0M
2025-09-26 88.20 88.70 87.50 88.10 0.2M
2025-09-25 88.80 88.80 87.70 88.00 0.1M
2025-09-24 88.80 89.00 87.70 88.20 0.1M
2025-09-23 89.90 89.90 87.70 88.00 0.1M
2025-09-22 89.30 89.80 87.60 89.60 0.2M
2025-09-19 90.10 90.10 88.30 88.90 0.0M
2025-09-18 91.00 91.10 89.30 89.90 0.1M
2025-09-17 91.20 91.50 90.40 90.90 0.1M
2025-09-16 91.70 92.10 90.60 91.20 0.2M
2025-09-15 92.40 92.50 90.60 91.40 0.3M
2025-09-14 92.40 92.20 91.70 92.20 0.1M
2025-09-13 92.40 92.40 91.60 91.90 0.0M
2025-09-12 95.40 95.70 91.50 91.80 0.6M
2025-09-11 95.00 95.50 94.70 95.40 0.1M
2025-09-10 96.00 97.30 94.50 94.80 0.5M
2025-09-09 96.50 96.50 95.20 96.50 0.3M
2025-09-08 95.80 98.20 95.60 96.30 0.8M
2025-09-07 95.80 96.70 96.20 96.40 0.1M
2025-09-06 95.80 96.80 95.60 96.20 0.1M
2025-09-05 96.00 96.80 95.60 95.80 0.3M
2025-09-04 94.40 96.90 94.00 96.00 1.1M
2025-09-03 93.90 94.30 93.50 94.20 0.1M
2025-09-02 94.90 94.90 93.20 94.00 0.3M
2025-09-01 94.70 95.40 93.40 94.40 0.4M
2025-08-31 94.70 94.30 93.40 93.80 0.1M
2025-08-30 94.70 95.00 94.00 94.30 0.0M
2025-08-29 93.70 97.00 92.00 94.70 1.0M
2025-08-28 93.90 95.80 93.10 93.20 0.4M
2025-08-27 93.60 94.00 92.90 93.80 0.2M
2025-08-26 93.70 94.00 93.10 93.20 0.2M
2025-08-25 93.70 94.20 93.00 93.00 0.2M
2025-08-24 93.70 93.90 93.60 93.60 0.0M
2025-08-23 93.70 93.90 93.40 93.60 0.0M
2025-08-22 93.20 94.00 92.90 93.60 0.3M
2025-08-21 94.90 94.90 92.90 92.90 0.4M
2025-08-20 94.70 96.60 93.90 94.50 1.0M
2025-08-19 94.50 94.90 93.90 94.70 0.3M
2025-08-18 93.80 95.40 93.00 94.20 0.6M
2025-08-17 93.80 93.70 93.20 93.40 0.1M
2025-08-16 93.80 93.80 93.00 93.40 0.1M
2025-08-15 95.40 95.70 92.30 93.70 0.6M
2025-08-14 95.40 95.70 92.90 95.40 0.5M
2025-08-13 96.10 97.80 95.10 95.30 0.7M
2025-08-12 94.30 97.00 93.60 95.70 0.8M
2025-08-11 95.70 100.00 92.00 94.10 2.6M
2025-08-08 94.30 95.50 93.60 95.20 0.5M
2025-08-07 94.90 95.80 93.20 94.00 1.0M
2025-08-06 94.00 96.40 93.00 94.40 1.2M
2025-08-05 94.20 94.50 93.00 94.20 0.6M
2025-08-04 95.10 95.60 92.90 93.90 1.4M
2025-08-01 97.00 99.90 94.10 94.90 4.1M
2025-07-31 102.30 103.30 96.20 96.90 10.4M
2025-07-30 88.80 103.30 88.10 102.10 13.3M
2025-07-29 89.20 90.00 88.20 88.90 0.3M
2025-07-28 90.50 91.50 86.90 89.20 0.7M
2025-07-27 90.50 90.30 89.50 90.00 0.1M
2025-07-26 90.50 90.70 89.80 89.90 0.0M
2025-07-25 92.00 92.50 88.80 90.40 0.6M
2025-07-24 92.30 92.70 90.70 91.90 0.2M
2025-07-23 92.50 93.40 91.80 92.30 0.2M
2025-07-22 91.70 93.00 91.50 92.00 0.3M
2025-07-21 90.50 94.90 90.40 91.80 1.4M
2025-07-20 90.50 92.90 90.80 92.60 0.4M
2025-07-19 90.50 91.20 90.40 91.00 0.1M
2025-07-18 88.60 90.60 88.20 90.30 0.3M
2025-07-17 91.20 91.20 88.30 88.30 0.3M
2025-07-16 88.50 91.40 88.40 90.70 0.7M
2025-07-15 88.50 90.20 87.60 88.40 0.7M
2025-07-14 86.80 91.20 84.70 88.30 0.9M
2025-07-13 86.80 86.60 85.90 86.40 0.1M
2025-07-12 86.80 86.90 86.10 86.20 0.1M
2025-07-11 88.20 88.50 86.60 86.70 0.2M
2025-07-10 88.00 89.50 87.70 88.20 0.5M
2025-07-09 90.00 90.90 86.90 87.90 0.6M
2025-07-08 91.50 91.80 88.30 89.90 0.6M
2025-07-07 93.40 93.50 90.30 91.50 1.3M
2025-07-06 93.40 93.40 92.80 93.30 0.1M
2025-07-05 93.40 93.50 92.70 93.30 0.0M
2025-07-04 96.20 96.30 92.20 93.40 1.9M
2025-07-03 96.90 97.20 95.20 96.00 0.4M
2025-07-02 97.70 97.70 96.00 96.90 0.3M
2025-07-01 97.60 98.90 96.90 97.20 0.5M
2025-06-30 98.10 98.30 97.20 97.50 0.4M
2025-06-29 98.10 97.90 97.50 97.60 0.0M
2025-06-28 98.10 98.10 97.30 97.80 0.0M
2025-06-27 97.90 98.10 97.30 97.60 0.2M
2025-06-26 98.00 98.90 97.50 97.70 0.2M
2025-06-25 98.00 98.80 97.50 97.90 0.2M
2025-06-24 97.70 98.10 97.00 97.50 0.2M
2025-06-23 99.40 100.10 95.60 97.40 0.3M
2025-06-20 100.40 100.80 98.50 99.40 0.1M
2025-06-19 100.50 102.60 99.60 99.90 0.3M
2025-06-18 100.30 102.80 100.00 100.40 0.3M
2025-06-17 99.50 100.60 98.90 100.30 0.1M
2025-06-16 100.10 100.80 99.00 99.50 0.1M
2025-06-15 100.10 100.70 100.10 100.70 0.0M
2025-06-14 100.10 100.70 99.90 100.40 0.0M
2025-06-13 102.20 102.70 100.10 100.20 0.1M
2025-06-11 100.40 103.60 99.70 102.20 0.2M
2025-06-10 100.70 101.90 99.50 100.10 0.2M
2025-06-09 101.20 102.60 100.50 100.70 0.2M
2025-06-08 101.20 101.80 101.40 101.40 0.0M
2025-06-07 101.20 101.80 101.10 101.70 0.0M
2025-06-06 101.80 104.00 100.90 101.30 0.4M
2025-06-05 101.20 104.20 100.90 101.80 0.6M
2025-06-04 101.10 102.30 100.20 100.60 0.3M
2025-06-03 99.80 101.20 99.50 101.10 0.2M
2025-06-02 99.00 101.40 96.70 99.30 0.5M
2025-06-01 99.00 99.40 96.70 98.00 0.2M
2025-05-31 99.00 99.60 98.90 99.40 0.0M
2025-05-30 98.70 100.60 98.10 98.80 0.3M
2025-05-29 101.00 102.30 98.20 98.70 0.2M
2025-05-28 97.90 103.70 97.70 100.90 0.5M
2025-05-27 97.80 98.50 95.60 97.30 0.2M
2025-05-26 101.50 101.50 96.20 97.60 1.0M
2025-05-23 101.90 102.90 101.10 101.50 0.2M
2025-05-22 103.00 103.70 101.00 101.60 0.3M
2025-05-21 103.10 104.50 102.10 102.80 0.2M
2025-05-20 105.10 105.90 103.10 103.70 0.2M
2025-05-19 104.50 107.60 103.50 105.00 0.3M
2025-05-18 104.50 107.60 104.80 106.10 0.2M
2025-05-17 104.50 105.20 103.70 105.10 0.0M
2025-05-16 103.90 104.90 102.00 104.60 0.2M
2025-05-15 103.80 105.20 102.60 103.50 0.2M
2025-05-14 105.40 105.90 103.20 104.00 0.2M
2025-05-13 106.90 108.00 104.10 105.30 0.3M
2025-05-12 104.60 110.30 104.10 106.80 0.4M
2025-05-08 104.20 105.50 103.40 104.10 0.1M
2025-05-07 104.40 105.20 104.00 104.20 0.1M
2025-05-06 102.70 105.20 102.50 104.00 0.2M
2025-05-05 102.40 104.10 99.50 102.70 0.3M
2025-05-02 107.60 108.50 102.20 102.40 0.4M
2025-04-30 107.70 108.80 106.00 108.30 0.6M
2025-04-29 111.00 111.30 106.80 107.70 0.3M
2025-04-28 113.40 114.40 110.40 111.40 0.6M
2025-04-25 112.80 113.80 111.80 112.70 0.3M
2025-04-24 108.90 114.70 108.90 112.40 1.7M
2025-04-23 111.10 111.10 107.30 108.90 0.5M
2025-04-22 107.20 112.50 107.20 111.10 1.2M
2025-04-21 105.80 109.50 105.10 107.10 0.4M
2025-04-18 106.80 106.80 104.60 105.90 0.2M
2025-04-17 106.20 107.40 104.80 107.10 0.2M
2025-04-16 105.30 107.20 104.20 106.20 0.3M
2025-04-15 103.70 105.80 103.50 105.40 0.1M
2025-04-14 105.00 108.30 103.30 103.80 0.5M
2025-04-11 102.50 105.10 102.20 104.10 0.3M
2025-04-10 103.70 105.30 100.30 102.50 0.5M
2025-04-09 98.40 103.20 95.50 103.20 0.9M
2025-04-08 102.90 105.00 98.00 98.40 0.4M
2025-04-07 106.90 110.80 94.90 102.20 1.4M
2025-04-04 112.40 113.80 106.60 107.00 0.6M
2025-04-03 113.80 115.50 110.30 112.40 0.4M
2025-04-02 111.60 115.40 111.40 113.90 0.4M
2025-04-01 114.10 120.60 110.80 111.60 1.3M
2025-03-31 114.30 114.90 107.60 114.10 0.7M
2025-03-28 117.90 117.90 110.20 113.70 0.9M
2025-03-27 122.40 122.40 117.00 117.10 0.7M
2025-03-26 123.30 124.60 121.50 121.90 0.3M
2025-03-25 122.60 124.00 121.30 123.20 0.2M
2025-03-24 123.70 124.60 121.90 122.10 0.3M
2025-03-21 124.90 125.40 121.10 123.20 0.7M
2025-03-20 125.00 127.40 123.60 124.90 0.8M
2025-03-19 123.10 125.20 122.20 124.60 0.4M
2025-03-18 125.00 125.90 121.60 123.00 0.5M
2025-03-17 124.50 126.30 124.10 124.40 0.5M
2025-03-14 120.20 125.00 117.10 123.90 1.1M
2025-03-13 120.60 123.80 118.00 119.80 0.9M
2025-03-12 122.60 123.20 121.00 122.40 0.2M
2025-03-11 123.40 124.50 122.10 123.30 0.4M
2025-03-10 124.80 125.70 122.70 123.50 0.4M
2025-03-07 126.90 127.60 121.00 123.80 0.8M
2025-03-06 127.00 128.00 125.20 126.60 0.4M
2025-03-05 127.50 129.50 125.90 126.60 0.8M
2025-03-04 125.90 129.10 125.60 127.80 0.8M
2025-03-03 124.70 126.60 122.20 124.90 0.8M
2025-02-28 127.10 129.50 123.20 126.60 1.6M
2025-02-27 132.60 133.50 125.20 126.00 2.1M
2025-02-26 143.00 143.20 131.50 132.50 4.2M
2025-02-25 132.00 143.20 129.20 143.00 6.7M
2025-02-24 127.20 131.90 127.00 131.20 1.6M
2025-02-21 127.80 129.60 125.80 127.10 0.7M
2025-02-20 126.80 130.00 126.00 127.40 0.6M
2025-02-19 126.20 127.80 123.10 126.80 0.6M
2025-02-18 128.30 128.30 124.10 125.00 1.1M
2025-02-17 125.60 133.00 125.50 129.60 2.3M
2025-02-14 126.30 127.90 123.70 124.80 0.8M
2025-02-13 128.10 129.80 124.10 126.30 0.8M
2025-02-12 122.80 131.00 122.60 127.60 1.7M
2025-02-11 121.80 122.60 119.40 122.50 0.3M
2025-02-10 122.70 123.50 120.30 120.90 0.5M
2025-02-07 126.30 126.80 119.20 121.40 1.1M
2025-02-06 125.30 126.50 124.20 126.20 0.2M
2025-02-05 122.50 125.40 121.90 125.30 0.2M
2025-02-04 126.00 126.70 123.20 123.50 0.2M
2025-02-03 125.60 126.90 124.20 126.00 0.2M
2025-01-31 127.90 128.30 124.80 126.10 0.3M
2025-01-30 126.90 129.00 126.20 127.70 0.5M
2025-01-29 124.00 128.00 123.70 126.90 0.9M
2025-01-28 121.90 127.80 118.20 123.70 1.3M
2025-01-27 124.50 125.00 122.20 122.90 0.2M
2025-01-24 125.20 126.50 123.70 124.50 0.2M
2025-01-23 122.60 125.80 122.60 125.10 0.2M
2025-01-22 125.40 126.40 122.00 122.60 0.4M
2025-01-21 124.00 128.40 122.70 125.40 0.3M
2025-01-20 128.60 129.50 122.00 122.60 0.7M
2025-01-17 122.70 127.70 121.30 125.60 0.7M
2025-01-16 122.40 124.70 120.40 122.50 0.5M
2025-01-15 121.00 122.90 118.70 121.40 0.6M
2025-01-14 115.40 121.10 115.40 120.80 0.8M
2025-01-13 116.90 117.90 113.80 116.40 0.7M
2025-01-10 114.60 116.70 112.90 115.80 0.5M
2025-01-09 116.80 117.00 113.20 113.80 0.5M
2025-01-08 115.50 117.70 113.80 116.80 0.6M
2025-01-06 113.20 114.70 111.60 114.30 0.2M
2025-01-03 115.10 120.00 112.50 113.20 0.8M