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
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
2023-12-29 6.85 6.89 6.81 6.85 8.1M
2023-12-28 6.83 6.91 6.77 6.86 6.5M
2023-12-27 6.78 6.86 6.73 6.83 4.5M
2023-12-26 6.86 6.87 6.76 6.79 4.6M
2023-12-25 6.86 6.86 6.73 6.84 6.8M
2023-12-22 6.90 6.91 6.81 6.85 7.8M
2023-12-21 6.84 6.93 6.75 6.90 6.8M
2023-12-20 6.94 7.02 6.87 6.87 4.5M
2023-12-19 6.90 6.95 6.85 6.91 5.1M
2023-12-18 6.99 7.02 6.89 6.91 5.6M
2023-12-15 7.03 7.08 6.99 7.01 4.3M
2023-12-14 6.98 7.07 6.97 7.02 5.2M
2023-12-13 6.99 7.05 6.96 6.96 5.3M
2023-12-12 6.97 7.01 6.90 7.00 6.6M
2023-12-11 6.91 7.01 6.83 6.96 11.7M
2023-12-08 7.02 7.15 6.95 6.95 14.1M
2023-12-07 7.07 7.16 7.00 7.02 10.1M
2023-12-06 7.10 7.18 7.08 7.12 7.3M
2023-12-05 7.29 7.29 7.09 7.09 8.2M
2023-12-04 7.25 7.33 7.22 7.27 8.3M
2023-12-01 7.13 7.25 7.10 7.22 7.2M
2023-11-30 7.18 7.19 7.09 7.15 7.1M
2023-11-29 7.16 7.21 7.12 7.14 6.7M
2023-11-28 7.18 7.21 7.11 7.19 7.7M
2023-11-27 7.13 7.21 7.13 7.17 8.3M
2023-11-24 7.25 7.30 7.12 7.15 7.0M
2023-11-23 7.18 7.26 7.16 7.24 7.7M
2023-11-22 7.22 7.28 7.14 7.15 9.5M
2023-11-21 7.28 7.37 7.23 7.25 10.0M
2023-11-20 7.24 7.37 7.21 7.30 15.2M
2023-11-17 7.19 7.25 7.16 7.24 8.0M
2023-11-16 7.24 7.27 7.19 7.19 8.0M
2023-11-15 7.25 7.27 7.18 7.25 10.7M
2023-11-14 7.25 7.25 7.16 7.19 7.8M
2023-11-13 7.14 7.23 7.11 7.23 12.0M
2023-11-10 7.11 7.16 7.01 7.14 11.0M
2023-11-09 7.18 7.19 7.08 7.10 9.2M
2023-11-08 7.22 7.24 7.13 7.15 13.3M
2023-11-07 7.21 7.25 7.15 7.23 13.1M
2023-11-06 7.20 7.26 7.15 7.23 14.7M
2023-11-03 7.25 7.38 7.15 7.17 15.0M
2023-11-02 7.21 7.29 7.15 7.19 15.4M
2023-11-01 7.22 7.27 7.19 7.20 16.1M
2023-10-31 7.35 7.43 7.18 7.22 26.1M
2023-10-30 7.29 7.71 7.27 7.38 36.1M
2023-10-27 7.40 7.49 7.17 7.38 52.2M
2023-10-26 7.70 7.74 7.34 7.47 70.0M
2023-10-25 7.66 7.66 7.45 7.66 49.8M
2023-10-24 6.67 7.02 6.63 6.96 36.2M
2023-10-23 6.65 6.67 6.41 6.45 8.7M
2023-10-20 6.56 6.83 6.55 6.67 8.1M
2023-10-19 6.68 6.74 6.58 6.60 10.1M
2023-10-18 6.90 6.92 6.71 6.71 11.5M
2023-10-17 7.00 7.01 6.75 6.91 16.3M
2023-10-16 6.80 7.02 6.75 7.00 17.7M
2023-10-13 6.80 6.81 6.72 6.76 7.0M
2023-10-12 6.70 6.82 6.66 6.79 7.6M
2023-10-11 6.85 6.85 6.65 6.68 10.6M
2023-10-10 6.90 6.96 6.79 6.83 11.1M
2023-10-09 6.98 7.00 6.81 6.87 10.7M
2023-09-28 6.90 7.03 6.86 6.98 11.0M
2023-09-27 6.87 6.99 6.85 6.88 13.1M
2023-09-26 6.77 6.97 6.77 6.92 12.8M
2023-09-25 6.84 6.84 6.77 6.80 6.1M
2023-09-22 6.80 6.85 6.76 6.84 6.6M
2023-09-21 6.86 6.89 6.76 6.80 6.4M
2023-09-20 6.88 6.95 6.85 6.90 8.7M
2023-09-19 6.82 6.91 6.82 6.86 7.1M
2023-09-18 6.88 6.89 6.75 6.86 9.4M
2023-09-15 6.82 6.86 6.77 6.82 8.5M
2023-09-14 6.72 6.82 6.72 6.82 7.7M
2023-09-13 6.74 6.82 6.70 6.74 7.6M
2023-09-12 6.78 6.82 6.72 6.74 6.1M
2023-09-11 6.67 6.82 6.62 6.79 8.3M
2023-09-08 6.68 6.73 6.65 6.68 5.6M
2023-09-07 6.80 6.80 6.69 6.69 7.5M
2023-09-06 6.81 6.82 6.74 6.79 6.8M
2023-09-05 6.90 6.91 6.77 6.81 9.4M
2023-09-04 6.65 6.92 6.65 6.92 16.1M
2023-09-01 6.54 6.65 6.50 6.64 10.2M
2023-08-31 6.61 6.66 6.51 6.52 8.7M
2023-08-30 6.73 6.79 6.61 6.63 9.0M
2023-08-29 6.64 6.76 6.61 6.73 9.7M
2023-08-28 6.76 6.84 6.66 6.67 14.7M
2023-08-25 6.45 6.67 6.40 6.49 9.8M
2023-08-24 6.56 6.60 6.43 6.45 7.8M
2023-08-23 6.65 6.67 6.55 6.56 5.5M
2023-08-22 6.69 6.75 6.51 6.65 9.4M
2023-08-21 6.70 6.79 6.64 6.65 9.6M
2023-08-18 6.73 6.85 6.67 6.70 15.0M
2023-08-17 6.62 6.71 6.55 6.68 7.0M
2023-08-16 6.68 6.70 6.61 6.63 4.1M
2023-08-15 6.71 6.73 6.60 6.67 5.2M
2023-08-14 6.60 6.72 6.52 6.71 5.9M
2023-08-11 6.79 6.82 6.65 6.66 8.2M
2023-08-10 6.78 6.84 6.76 6.80 7.2M
2023-08-09 6.87 6.93 6.80 6.81 8.8M
2023-08-08 6.81 6.88 6.76 6.81 6.7M
2023-08-07 6.91 6.92 6.79 6.80 10.3M
2023-08-04 7.00 7.07 6.89 6.91 10.4M
2023-08-03 7.07 7.07 6.92 6.96 11.5M
2023-08-02 7.19 7.19 7.04 7.06 13.4M
2023-08-01 7.03 7.23 7.02 7.19 20.0M
2023-07-31 6.98 7.07 6.96 7.05 13.5M
2023-07-28 6.99 6.99 6.89 6.96 10.3M
2023-07-27 6.90 6.99 6.87 6.97 9.5M
2023-07-26 6.85 6.94 6.81 6.94 12.0M
2023-07-25 6.82 6.88 6.80 6.87 10.0M
2023-07-24 6.78 6.86 6.74 6.84 8.7M
2023-07-21 6.75 6.79 6.71 6.74 4.0M
2023-07-20 6.80 6.83 6.75 6.78 4.5M
2023-07-19 6.77 6.80 6.74 6.79 3.9M
2023-07-18 6.77 6.78 6.70 6.78 4.8M
2023-07-17 6.77 6.79 6.70 6.77 5.2M
2023-07-14 6.80 6.80 6.71 6.78 3.4M
2023-07-13 6.72 6.81 6.72 6.78 4.2M
2023-07-12 6.83 6.83 6.72 6.73 4.6M
2023-07-11 6.77 6.81 6.71 6.81 4.7M
2023-07-10 6.75 6.80 6.73 6.75 4.9M
2023-07-07 6.73 6.77 6.68 6.74 5.5M
2023-07-06 6.77 6.78 6.72 6.75 4.7M
2023-07-05 6.75 6.78 6.72 6.75 5.9M
2023-07-04 6.75 6.78 6.71 6.76 6.2M
2023-07-03 6.67 6.75 6.64 6.73 8.2M
2023-06-30 6.64 6.71 6.61 6.66 5.0M
2023-06-29 6.59 6.66 6.58 6.63 4.2M
2023-06-28 6.58 6.62 6.50 6.62 6.8M
2023-06-27 6.33 6.59 6.30 6.58 11.8M
2023-06-26 6.39 6.45 6.27 6.35 7.0M
2023-06-21 6.32 6.38 6.29 6.34 4.9M
2023-06-20 6.49 6.52 6.31 6.33 9.8M
2023-06-19 6.52 6.55 6.47 6.51 6.2M
2023-06-16 6.48 6.59 6.48 6.54 7.8M
2023-06-15 6.49 6.50 6.42 6.49 6.2M
2023-06-14 6.50 6.57 6.46 6.48 5.9M
2023-06-13 6.55 6.56 6.45 6.47 5.2M
2023-06-12 6.51 6.57 6.43 6.53 5.4M
2023-06-09 6.51 6.59 6.50 6.51 5.9M
2023-06-08 6.47 6.56 6.42 6.52 7.5M
2023-06-07 6.48 6.54 6.42 6.44 7.0M
2023-06-06 6.64 6.64 6.47 6.47 8.2M
2023-06-05 6.69 6.70 6.62 6.64 8.2M
2023-06-02 6.61 6.75 6.59 6.69 9.9M
2023-06-01 6.71 6.72 6.56 6.60 9.0M
2023-05-31 6.75 6.83 6.69 6.69 9.3M
2023-05-30 6.75 6.88 6.67 6.76 10.4M
2023-05-29 6.99 7.00 6.74 6.75 20.4M
2023-05-26 7.02 7.20 6.76 6.96 32.8M
2023-05-25 6.68 6.71 6.57 6.66 5.7M
2023-05-24 6.68 6.71 6.59 6.64 6.1M
2023-05-23 6.77 6.77 6.67 6.68 4.8M
2023-05-22 6.75 6.83 6.73 6.75 5.6M
2023-05-19 6.84 6.84 6.76 6.79 5.2M
2023-05-18 6.82 6.85 6.76 6.83 5.5M
2023-05-17 6.78 6.86 6.72 6.83 6.0M
2023-05-16 6.89 6.91 6.78 6.82 6.5M
2023-05-15 6.86 6.97 6.76 6.88 13.0M
2023-05-12 6.82 6.84 6.76 6.78 5.9M
2023-05-11 6.78 6.86 6.74 6.83 7.5M
2023-05-10 6.75 6.85 6.73 6.79 10.1M
2023-05-09 6.80 6.86 6.75 6.80 12.2M
2023-05-08 6.75 6.83 6.74 6.80 12.4M
2023-05-05 6.72 6.77 6.68 6.74 12.0M
2023-05-04 6.62 6.73 6.56 6.72 11.5M
2023-04-28 6.41 6.63 6.40 6.62 13.3M
2023-04-27 6.30 6.44 6.28 6.41 6.2M
2023-04-26 6.18 6.34 6.15 6.33 6.3M
2023-04-25 6.34 6.37 6.15 6.22 7.9M
2023-04-24 6.33 6.37 6.23 6.33 6.5M
2023-04-21 6.38 6.45 6.30 6.31 7.2M
2023-04-20 6.52 6.52 6.40 6.40 6.6M
2023-04-19 6.56 6.63 6.48 6.50 8.1M
2023-04-18 6.53 6.56 6.49 6.56 5.3M
2023-04-17 6.47 6.57 6.45 6.55 8.4M
2023-04-14 6.47 6.49 6.38 6.47 4.9M
2023-04-13 6.46 6.53 6.43 6.44 6.5M
2023-04-12 6.43 6.52 6.43 6.48 7.9M
2023-04-11 6.37 6.43 6.33 6.42 4.9M
2023-04-10 6.45 6.47 6.35 6.41 8.2M
2023-04-07 6.43 6.48 6.41 6.47 5.2M
2023-04-06 6.41 6.44 6.37 6.43 6.1M
2023-04-04 6.50 6.51 6.43 6.44 7.6M
2023-04-03 6.57 6.58 6.42 6.49 11.2M
2023-03-31 6.53 6.58 6.50 6.55 5.8M
2023-03-30 6.51 6.60 6.48 6.53 7.3M
2023-03-29 6.56 6.59 6.48 6.50 8.2M
2023-03-28 6.63 6.68 6.56 6.59 7.3M
2023-03-27 6.72 6.72 6.53 6.62 13.9M
2023-03-24 6.78 6.93 6.72 6.72 15.3M
2023-03-23 6.75 6.81 6.67 6.76 15.1M
2023-03-22 6.88 6.89 6.75 6.76 22.8M
2023-03-21 6.90 7.02 6.80 6.91 28.7M
2023-03-20 7.05 7.05 6.78 6.85 39.8M
2023-03-17 6.89 7.05 6.78 6.95 38.6M
2023-03-16 6.84 7.00 6.73 6.91 42.5M
2023-03-15 6.55 6.96 6.55 6.79 49.7M
2023-03-14 6.44 6.47 6.27 6.33 6.3M
2023-03-13 6.39 6.49 6.35 6.41 5.7M
2023-03-10 6.57 6.58 6.41 6.43 7.0M
2023-03-09 6.60 6.62 6.52 6.56 5.0M
2023-03-08 6.54 6.60 6.51 6.59 5.4M
2023-03-07 6.64 6.71 6.54 6.54 9.9M
2023-03-06 6.67 6.69 6.60 6.61 7.6M
2023-03-03 6.68 6.68 6.61 6.66 8.1M
2023-03-02 6.63 6.71 6.60 6.67 10.8M
2023-03-01 6.59 6.67 6.56 6.65 8.6M
2023-02-28 6.52 6.60 6.49 6.60 7.6M
2023-02-27 6.68 6.68 6.53 6.53 7.6M
2023-02-24 6.61 6.64 6.54 6.64 5.2M
2023-02-23 6.68 6.69 6.59 6.62 5.7M
2023-02-22 6.63 6.65 6.55 6.65 6.7M
2023-02-21 6.60 6.66 6.56 6.63 9.7M
2023-02-20 6.44 6.56 6.39 6.55 7.4M
2023-02-17 6.38 6.48 6.37 6.42 7.6M
2023-02-16 6.54 6.57 6.32 6.38 9.5M
2023-02-15 6.61 6.62 6.53 6.54 6.4M
2023-02-14 6.56 6.62 6.54 6.60 8.2M
2023-02-13 6.50 6.56 6.45 6.55 8.5M
2023-02-10 6.48 6.51 6.45 6.48 5.0M
2023-02-09 6.43 6.49 6.38 6.49 6.1M
2023-02-08 6.50 6.51 6.42 6.43 6.3M
2023-02-07 6.53 6.53 6.46 6.51 5.6M
2023-02-06 6.43 6.49 6.37 6.49 8.8M
2023-02-03 6.46 6.48 6.34 6.43 7.5M
2023-02-02 6.43 6.50 6.38 6.46 8.8M
2023-02-01 6.44 6.45 6.35 6.43 8.5M
2023-01-31 6.29 6.37 6.26 6.37 8.1M
2023-01-30 6.35 6.36 6.28 6.30 8.0M
2023-01-20 6.18 6.25 6.17 6.25 5.7M
2023-01-19 6.18 6.19 6.13 6.18 4.1M
2023-01-18 6.20 6.20 6.15 6.18 6.6M
2023-01-17 6.13 6.17 6.07 6.09 4.6M
2023-01-16 6.07 6.14 6.07 6.13 6.0M
2023-01-13 6.04 6.08 6.02 6.05 3.7M
2023-01-12 6.09 6.12 6.01 6.04 4.6M
2023-01-11 6.14 6.14 6.09 6.11 4.4M
2023-01-10 6.17 6.17 6.08 6.11 6.7M
2023-01-09 6.20 6.23 6.15 6.17 8.7M
2023-01-06 6.20 6.30 6.17 6.21 9.8M
2023-01-05 6.34 6.34 6.18 6.21 13.0M
2023-01-04 6.36 6.39 6.28 6.31 13.6M
2023-01-03 6.30 6.42 6.29 6.39 20.2M