金洲管道

002443
🏛️ 中国 →
7.76
最后更新: 2025-09-29
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 7.30 7.31 7.27 7.27 437.8K
09:35 7.27 7.29 7.23 7.23 593.8K
09:40 7.23 7.26 7.23 7.26 540.5K
09:45 7.26 7.27 7.24 7.24 236.3K
09:50 7.24 7.25 7.22 7.22 1,059.4K
09:55 7.21 7.25 7.20 7.24 405.3K
10:00 7.24 7.25 7.23 7.23 106.8K
10:05 7.22 7.24 7.21 7.23 487.7K
10:10 7.23 7.24 7.23 7.24 100.8K
10:15 7.23 7.24 7.23 7.24 127.2K
10:20 7.23 7.24 7.23 7.24 136.7K
10:25 7.24 7.24 7.22 7.24 237.1K
10:30 7.24 7.27 7.23 7.27 176.6K
10:35 7.26 7.26 7.24 7.24 150.7K
10:40 7.24 7.25 7.24 7.24 61.7K
10:45 7.24 7.25 7.23 7.25 198.0K
10:50 7.24 7.25 7.24 7.25 38.6K
10:55 7.25 7.27 7.24 7.26 98.0K
11:00 7.26 7.26 7.25 7.26 58.0K
11:05 7.26 7.26 7.24 7.24 118.1K
11:10 7.24 7.25 7.24 7.24 38.2K
11:15 7.24 7.24 7.23 7.23 122.4K
11:20 7.24 7.24 7.23 7.24 106.6K
11:25 7.24 7.24 7.23 7.23 27.5K
13:00 7.23 7.25 7.22 7.23 221.5K
13:05 7.24 7.28 7.24 7.25 385.0K
13:10 7.26 7.29 7.25 7.27 359.6K
13:15 7.27 7.28 7.25 7.26 570.0K
13:20 7.26 7.26 7.23 7.24 347.9K
13:25 7.23 7.25 7.23 7.24 169.4K
13:30 7.24 7.24 7.23 7.24 204.8K
13:35 7.24 7.25 7.23 7.24 292.9K
13:40 7.24 7.26 7.24 7.24 535.9K
13:45 7.24 7.25 7.23 7.23 328.0K
13:50 7.24 7.25 7.23 7.23 672.5K
13:55 7.23 7.23 7.19 7.20 910.9K
14:00 7.20 7.21 7.19 7.20 392.9K
14:05 7.20 7.21 7.19 7.20 262.1K
14:10 7.20 7.20 7.17 7.17 382.9K
14:15 7.17 7.20 7.17 7.19 167.8K
14:20 7.19 7.20 7.18 7.19 251.0K
14:25 7.19 7.19 7.17 7.18 293.1K
14:30 7.18 7.20 7.17 7.17 175.7K
14:35 7.18 7.18 7.16 7.17 244.6K
14:40 7.17 7.18 7.16 7.18 287.4K
14:45 7.18 7.18 7.15 7.15 251.2K
14:50 7.16 7.19 7.15 7.18 623.4K
14:55 7.18 7.19 7.17 7.17 100.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 7.15 7.82 7.05 7.76 34.1M
2025-09-26 7.29 7.32 7.15 7.17 14.1M
2025-09-25 7.24 7.41 7.20 7.35 14.5M
2025-09-24 7.17 7.30 7.14 7.30 13.2M
2025-09-23 7.07 7.20 6.96 7.20 15.5M
2025-09-22 7.17 7.19 6.99 7.09 9.1M
2025-09-19 7.00 7.21 6.93 7.15 18.0M
2025-09-18 6.99 7.05 6.87 7.00 14.0M
2025-09-17 7.07 7.09 6.97 7.03 7.5M
2025-09-16 6.98 7.12 6.92 7.07 13.5M
2025-09-15 7.10 7.14 7.00 7.01 13.1M
2025-09-12 7.17 7.19 7.09 7.12 9.6M
2025-09-11 7.08 7.18 7.00 7.17 15.3M
2025-09-10 7.17 7.24 7.02 7.10 11.2M
2025-09-09 7.30 7.30 7.15 7.19 10.9M
2025-09-08 7.15 7.32 7.02 7.31 16.3M
2025-09-05 7.18 7.36 7.03 7.18 16.4M
2025-09-04 7.08 7.19 6.98 7.14 18.0M
2025-09-03 7.39 7.40 7.02 7.02 28.6M
2025-09-02 7.51 7.57 7.27 7.52 20.7M
2025-09-01 7.15 7.60 7.08 7.47 26.4M
2025-08-29 7.08 7.22 7.05 7.16 12.6M
2025-08-28 7.10 7.17 6.88 7.09 15.6M
2025-08-27 7.22 7.33 7.11 7.13 16.6M
2025-08-26 7.08 7.33 7.04 7.22 15.9M
2025-08-25 7.15 7.20 7.01 7.08 19.2M
2025-08-22 7.30 7.33 7.00 7.11 27.4M
2025-08-21 7.24 7.38 7.19 7.36 15.5M
2025-08-20 7.15 7.25 7.12 7.21 10.9M
2025-08-19 7.07 7.25 7.05 7.20 17.5M
2025-08-18 7.12 7.17 7.02 7.07 15.8M
2025-08-15 6.88 7.20 6.88 7.10 21.8M
2025-08-14 6.95 7.04 6.86 6.88 14.1M
2025-08-13 7.08 7.10 6.95 6.97 11.3M
2025-08-12 7.03 7.14 6.97 7.07 17.6M
2025-08-11 6.75 7.16 6.75 7.02 29.8M
2025-08-08 6.71 6.79 6.63 6.73 16.3M
2025-08-07 6.81 6.82 6.69 6.72 13.7M
2025-08-06 6.81 6.90 6.75 6.81 10.2M
2025-08-05 6.81 6.88 6.79 6.81 9.3M
2025-08-04 6.77 6.84 6.70 6.83 7.3M
2025-08-01 6.90 6.97 6.80 6.84 9.9M
2025-07-31 6.89 6.99 6.86 6.89 16.8M
2025-07-30 6.82 7.02 6.79 6.96 18.1M
2025-07-29 6.85 6.89 6.76 6.83 9.2M
2025-07-28 6.81 6.85 6.76 6.81 9.7M
2025-07-25 7.01 7.03 6.82 6.84 13.5M
2025-07-24 6.81 7.10 6.80 6.99 23.4M
2025-07-23 6.93 7.08 6.77 6.81 25.0M
2025-07-22 6.88 6.94 6.78 6.91 25.5M
2025-07-21 6.69 6.88 6.61 6.84 28.7M
2025-07-18 6.54 6.58 6.51 6.57 9.1M
2025-07-17 6.58 6.62 6.52 6.55 9.1M
2025-07-16 6.60 6.63 6.54 6.58 6.7M
2025-07-15 6.61 6.64 6.48 6.62 15.4M
2025-07-14 6.63 6.68 6.60 6.64 9.4M
2025-07-11 6.70 6.76 6.58 6.66 15.8M
2025-07-10 6.68 6.76 6.67 6.73 10.6M
2025-07-09 6.76 6.85 6.67 6.72 17.3M
2025-07-08 6.70 6.79 6.64 6.75 15.7M
2025-07-07 6.50 6.76 6.45 6.70 29.1M
2025-07-04 6.51 6.56 6.47 6.49 14.5M
2025-07-03 6.50 6.67 6.37 6.57 25.5M
2025-07-02 6.35 6.52 6.32 6.52 25.5M
2025-07-01 6.36 6.38 6.28 6.35 13.3M
2025-06-30 6.34 6.42 6.29 6.36 12.0M
2025-06-27 6.43 6.51 6.34 6.36 15.4M
2025-06-26 6.47 6.48 6.37 6.38 15.2M
2025-06-25 6.45 6.55 6.40 6.49 17.5M
2025-06-24 6.49 6.52 6.31 6.49 28.1M
2025-06-23 6.37 6.85 6.37 6.58 33.9M
2025-06-20 6.60 6.65 6.22 6.26 27.3M
2025-06-19 6.33 6.55 6.30 6.48 37.8M
2025-06-18 6.41 6.44 6.25 6.30 14.5M
2025-06-17 6.21 6.50 6.14 6.41 21.7M
2025-06-16 6.24 6.33 6.21 6.21 11.2M
2025-06-13 6.22 6.30 6.18 6.23 11.8M
2025-06-12 6.21 6.22 6.16 6.21 6.1M
2025-06-11 6.20 6.24 6.18 6.23 8.8M
2025-06-10 6.36 6.39 6.14 6.22 14.2M
2025-06-09 6.40 6.55 6.27 6.30 20.7M
2025-06-06 6.08 6.52 6.07 6.38 37.1M
2025-06-05 6.05 6.15 6.00 6.08 10.2M
2025-06-04 6.00 6.07 5.98 6.06 6.0M
2025-06-03 5.95 6.01 5.95 6.00 6.0M
2025-05-30 6.05 6.15 5.98 5.99 6.8M
2025-05-29 6.01 6.06 5.99 6.03 6.9M
2025-05-28 6.05 6.06 5.98 6.02 8.3M
2025-05-27 6.15 6.20 6.12 6.18 7.4M
2025-05-26 6.20 6.26 6.11 6.15 7.1M
2025-05-23 6.09 6.33 6.08 6.14 16.5M
2025-05-22 6.14 6.15 6.06 6.09 5.7M
2025-05-21 6.16 6.24 6.11 6.13 9.4M
2025-05-20 6.12 6.19 6.11 6.17 6.6M
2025-05-19 6.15 6.21 6.11 6.14 6.4M
2025-05-16 6.23 6.29 6.12 6.14 9.5M
2025-05-15 6.10 6.14 6.06 6.10 5.5M
2025-05-14 6.12 6.13 6.06 6.10 7.0M
2025-05-13 6.19 6.19 6.00 6.12 7.4M
2025-05-12 6.12 6.19 6.05 6.16 14.6M
2025-05-09 6.39 6.40 6.13 6.14 22.6M
2025-05-08 6.15 6.54 6.10 6.42 34.3M
2025-05-07 6.12 6.29 6.04 6.17 23.0M
2025-05-06 5.82 6.02 5.82 6.01 11.2M
2025-04-30 5.86 5.87 5.75 5.77 5.6M
2025-04-29 5.70 5.85 5.68 5.84 7.3M
2025-04-28 5.83 5.83 5.69 5.72 6.5M
2025-04-25 5.87 5.92 5.75 5.85 10.2M
2025-04-24 5.87 5.90 5.81 5.87 5.5M
2025-04-23 5.85 5.90 5.85 5.88 3.8M
2025-04-22 5.82 5.90 5.81 5.88 5.1M
2025-04-21 5.80 5.85 5.76 5.82 4.6M
2025-04-18 5.75 5.81 5.73 5.79 2.9M
2025-04-17 5.68 5.80 5.66 5.78 5.1M
2025-04-16 5.79 5.80 5.62 5.68 5.2M
2025-04-15 5.75 5.82 5.70 5.78 4.9M
2025-04-14 5.70 5.80 5.70 5.76 6.8M
2025-04-11 5.68 5.73 5.65 5.69 5.4M
2025-04-10 5.66 5.78 5.65 5.71 8.1M
2025-04-09 5.48 5.68 5.25 5.63 9.2M
2025-04-08 5.48 5.70 5.48 5.53 12.3M
2025-04-07 5.90 5.90 5.48 5.49 14.3M
2025-04-03 6.04 6.09 5.96 6.09 9.4M
2025-04-02 6.12 6.12 6.03 6.05 4.7M
2025-04-01 6.01 6.15 5.96 6.13 8.7M
2025-03-31 6.11 6.15 5.94 5.97 9.2M
2025-03-28 6.17 6.18 6.11 6.11 5.6M
2025-03-27 6.27 6.27 6.12 6.16 7.6M
2025-03-26 6.29 6.32 6.23 6.27 9.6M
2025-03-25 6.21 6.30 6.19 6.30 13.2M
2025-03-24 6.22 6.26 6.09 6.21 9.4M
2025-03-21 6.15 6.25 6.15 6.22 10.1M
2025-03-20 6.12 6.23 6.12 6.17 7.7M
2025-03-19 6.12 6.16 6.09 6.16 7.1M
2025-03-18 6.10 6.15 6.08 6.14 9.0M
2025-03-17 6.05 6.13 6.03 6.11 9.9M
2025-03-14 5.96 6.05 5.94 6.04 8.9M
2025-03-13 5.93 5.97 5.89 5.95 6.6M
2025-03-12 5.98 6.01 5.93 5.95 5.2M
2025-03-11 5.97 5.99 5.90 5.99 9.2M
2025-03-10 6.02 6.07 5.98 5.99 11.2M
2025-03-07 6.05 6.09 6.00 6.05 8.6M
2025-03-06 6.06 6.16 6.01 6.08 11.5M
2025-03-05 6.09 6.09 5.99 6.05 8.2M
2025-03-04 5.96 6.13 5.95 6.10 8.0M
2025-03-03 5.97 6.07 5.94 5.99 7.9M
2025-02-28 5.99 5.99 5.92 5.96 6.2M
2025-02-27 6.04 6.06 5.90 5.99 6.1M
2025-02-26 5.90 6.04 5.90 6.02 9.0M
2025-02-25 5.97 5.98 5.91 5.92 5.2M
2025-02-24 5.90 6.02 5.90 5.98 6.4M
2025-02-21 5.98 5.99 5.88 5.93 5.9M
2025-02-20 6.03 6.04 5.98 5.98 3.9M
2025-02-19 5.99 6.04 5.97 6.02 4.9M
2025-02-18 6.08 6.08 5.97 6.00 6.1M
2025-02-17 6.00 6.06 6.00 6.05 5.4M
2025-02-14 6.01 6.04 5.98 6.01 4.8M
2025-02-13 6.02 6.06 5.98 6.00 4.7M
2025-02-12 6.02 6.05 5.98 6.04 5.5M
2025-02-11 6.03 6.04 5.98 6.00 5.3M
2025-02-10 6.05 6.06 5.97 6.02 7.8M
2025-02-07 5.89 6.18 5.86 6.02 19.5M
2025-02-06 5.88 5.89 5.80 5.89 5.6M
2025-02-05 5.85 5.87 5.78 5.84 6.1M
2025-01-27 5.83 5.92 5.82 5.83 5.6M
2025-01-24 5.80 5.83 5.73 5.82 4.2M
2025-01-23 5.82 5.87 5.79 5.80 5.2M
2025-01-22 5.78 5.85 5.72 5.78 4.6M
2025-01-21 5.84 5.85 5.71 5.77 4.5M
2025-01-20 5.87 5.87 5.80 5.82 4.3M
2025-01-17 5.80 5.85 5.78 5.82 3.4M
2025-01-16 5.79 5.87 5.77 5.83 5.8M
2025-01-15 5.74 5.84 5.72 5.81 6.2M
2025-01-14 5.63 5.78 5.61 5.78 9.1M
2025-01-13 5.58 5.63 5.51 5.63 4.6M
2025-01-10 5.60 5.67 5.55 5.62 7.9M
2025-01-09 5.58 5.65 5.56 5.60 3.8M
2025-01-08 5.65 5.66 5.50 5.61 5.5M
2025-01-07 5.63 5.69 5.55 5.66 5.5M
2025-01-06 5.63 5.66 5.49 5.63 7.1M
2025-01-03 5.76 5.79 5.58 5.61 8.6M
2025-01-02 5.88 5.92 5.69 5.74 7.4M