罗 牛 山

000735
🏛️ 中国 →
6.36
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
2024-12-31 6.75 6.95 6.63 6.66 32.1M
2024-12-30 6.88 6.88 6.69 6.73 23.3M
2024-12-27 6.60 6.98 6.56 6.89 39.2M
2024-12-26 6.60 6.71 6.58 6.61 18.2M
2024-12-25 6.86 6.90 6.59 6.59 29.0M
2024-12-24 6.85 6.96 6.81 6.90 21.0M
2024-12-23 7.11 7.16 6.83 6.86 38.8M
2024-12-20 6.95 7.21 6.93 7.16 44.3M
2024-12-19 6.95 7.01 6.80 6.91 37.6M
2024-12-18 7.22 7.27 6.98 7.03 40.8M
2024-12-17 7.35 7.39 7.00 7.03 54.1M
2024-12-16 7.19 7.65 7.17 7.41 82.1M
2024-12-13 7.17 7.34 7.14 7.19 68.9M
2024-12-12 7.18 7.28 7.05 7.23 55.6M
2024-12-11 6.85 7.30 6.82 7.20 77.2M
2024-12-10 7.04 7.08 6.83 6.86 42.7M
2024-12-09 6.98 7.03 6.77 6.85 43.8M
2024-12-06 7.12 7.12 6.90 6.99 61.2M
2024-12-05 6.93 7.35 6.86 7.13 76.2M
2024-12-04 7.29 7.60 7.07 7.12 135.8M
2024-12-03 8.10 8.12 7.63 7.79 228.5M
2024-12-02 6.99 7.38 6.98 7.38 42.6M
2024-11-29 6.90 6.95 6.68 6.71 75.9M
2024-11-28 6.61 7.10 6.60 6.99 95.8M
2024-11-27 6.35 6.70 6.20 6.67 79.9M
2024-11-26 6.11 6.63 6.05 6.40 75.3M
2024-11-25 5.77 6.18 5.77 6.08 48.7M
2024-11-22 5.94 5.96 5.73 5.76 29.3M
2024-11-21 5.98 6.02 5.89 5.95 21.3M
2024-11-20 5.93 6.01 5.89 5.99 17.6M
2024-11-19 5.89 6.00 5.80 5.95 21.5M
2024-11-18 6.02 6.10 5.86 5.89 23.6M
2024-11-15 6.10 6.19 6.00 6.01 21.7M
2024-11-14 6.29 6.30 6.10 6.11 19.7M
2024-11-13 6.38 6.41 6.19 6.27 27.4M
2024-11-12 6.52 6.55 6.35 6.41 32.1M
2024-11-11 6.51 6.54 6.33 6.52 44.7M
2024-11-08 6.66 6.75 6.51 6.56 59.1M
2024-11-07 6.43 6.78 6.38 6.66 73.2M
2024-11-06 6.20 6.70 6.11 6.54 87.8M
2024-11-05 5.91 6.44 5.88 6.28 73.3M
2024-11-04 5.90 5.95 5.83 5.93 23.3M
2024-11-01 6.09 6.12 5.88 5.92 41.8M
2024-10-31 6.03 6.23 5.95 6.14 66.2M
2024-10-30 5.79 6.06 5.77 6.03 61.9M
2024-10-29 5.94 5.94 5.75 5.77 31.7M
2024-10-28 5.76 5.94 5.75 5.94 39.7M
2024-10-25 5.71 5.84 5.69 5.84 30.1M
2024-10-24 5.70 5.81 5.66 5.69 17.9M
2024-10-23 5.72 5.76 5.65 5.73 27.2M
2024-10-22 5.53 5.74 5.50 5.70 34.7M
2024-10-21 5.50 5.58 5.48 5.53 23.5M
2024-10-18 5.41 5.55 5.35 5.49 26.6M
2024-10-17 5.53 5.57 5.41 5.41 18.9M
2024-10-16 5.46 5.60 5.43 5.52 21.1M
2024-10-15 5.55 5.65 5.50 5.51 23.3M
2024-10-14 5.46 5.64 5.40 5.62 28.2M
2024-10-11 5.49 5.58 5.34 5.40 27.6M
2024-10-10 5.56 5.80 5.54 5.55 44.1M
2024-10-09 5.83 5.83 5.44 5.46 44.6M
2024-10-08 6.33 6.34 5.71 5.96 66.1M
2024-09-30 5.48 5.77 5.36 5.76 62.3M
2024-09-27 5.18 5.38 5.16 5.28 35.9M
2024-09-26 4.90 5.11 4.90 5.11 25.8M
2024-09-25 4.94 5.03 4.90 4.91 22.0M
2024-09-24 4.72 4.90 4.71 4.90 21.2M
2024-09-23 4.71 4.77 4.68 4.69 9.2M
2024-09-20 4.77 4.78 4.68 4.73 11.1M
2024-09-19 4.63 4.79 4.58 4.76 17.8M
2024-09-18 4.67 4.70 4.49 4.56 14.0M
2024-09-13 4.71 4.74 4.65 4.68 12.3M
2024-09-12 4.66 4.83 4.65 4.72 16.2M
2024-09-11 4.75 4.75 4.62 4.67 11.1M
2024-09-10 4.79 4.83 4.65 4.74 14.0M
2024-09-09 4.65 4.83 4.60 4.79 16.1M
2024-09-06 4.83 4.84 4.73 4.74 11.4M
2024-09-05 4.72 4.81 4.71 4.79 13.5M
2024-09-04 4.84 4.91 4.70 4.72 18.5M
2024-09-03 4.77 4.88 4.76 4.85 13.5M
2024-09-02 4.87 4.93 4.76 4.78 16.3M
2024-08-30 4.82 4.96 4.75 4.91 20.2M
2024-08-29 4.82 4.85 4.76 4.82 11.3M
2024-08-28 4.79 4.87 4.72 4.81 11.4M
2024-08-27 4.86 4.95 4.79 4.82 14.9M
2024-08-26 4.77 4.94 4.75 4.91 22.8M
2024-08-23 4.70 4.77 4.65 4.76 12.7M
2024-08-22 4.76 4.78 4.68 4.70 10.7M
2024-08-21 4.79 4.83 4.71 4.74 12.3M
2024-08-20 4.88 4.89 4.79 4.82 13.0M
2024-08-19 4.83 4.92 4.80 4.88 14.3M
2024-08-16 4.96 4.98 4.86 4.86 19.0M
2024-08-15 4.98 5.02 4.92 4.97 16.0M
2024-08-14 4.98 4.99 4.91 4.95 19.1M
2024-08-13 5.01 5.08 4.94 5.02 26.3M
2024-08-12 5.03 5.16 4.96 5.00 34.6M
2024-08-09 5.06 5.09 4.97 5.01 26.7M
2024-08-08 4.93 5.11 4.93 5.07 42.0M
2024-08-07 4.97 4.99 4.89 4.93 17.2M
2024-08-06 4.95 5.00 4.92 4.99 21.3M
2024-08-05 4.94 5.05 4.90 4.91 28.6M
2024-08-02 4.89 5.04 4.89 4.95 27.4M
2024-08-01 4.95 4.99 4.88 4.92 29.1M
2024-07-31 4.68 5.04 4.64 4.99 43.5M
2024-07-30 4.51 4.67 4.51 4.64 19.7M
2024-07-29 4.56 4.60 4.51 4.55 15.2M
2024-07-26 4.57 4.65 4.54 4.57 16.7M
2024-07-25 4.53 4.66 4.49 4.57 18.6M
2024-07-24 4.67 4.72 4.51 4.54 25.5M
2024-07-23 4.86 4.91 4.70 4.70 24.4M
2024-07-22 4.86 4.91 4.82 4.88 23.2M
2024-07-19 4.94 4.99 4.86 4.91 32.4M
2024-07-18 4.99 5.00 4.86 4.95 37.4M
2024-07-17 4.87 5.12 4.81 4.99 57.6M
2024-07-16 4.87 5.10 4.80 4.91 72.2M
2024-07-15 4.65 4.91 4.65 4.91 51.4M
2024-07-12 4.41 4.49 4.37 4.46 10.3M
2024-07-11 4.31 4.42 4.30 4.41 11.9M
2024-07-10 4.28 4.31 4.19 4.25 8.5M
2024-07-09 4.32 4.33 4.16 4.29 12.8M
2024-07-08 4.43 4.44 4.29 4.30 9.6M
2024-07-05 4.38 4.46 4.32 4.44 8.0M
2024-07-04 4.54 4.57 4.36 4.38 12.8M
2024-07-03 4.50 4.61 4.48 4.55 11.7M
2024-07-02 4.44 4.55 4.41 4.49 11.8M
2024-07-01 4.33 4.45 4.33 4.45 13.5M
2024-06-28 4.34 4.41 4.30 4.33 10.5M
2024-06-27 4.39 4.45 4.32 4.33 9.2M
2024-06-26 4.31 4.42 4.18 4.41 12.2M
2024-06-25 4.33 4.39 4.29 4.33 9.3M
2024-06-24 4.46 4.46 4.28 4.30 12.5M
2024-06-21 4.43 4.53 4.40 4.48 8.1M
2024-06-20 4.53 4.55 4.42 4.42 11.5M
2024-06-19 4.63 4.64 4.53 4.54 11.9M
2024-06-18 4.65 4.77 4.62 4.65 16.8M
2024-06-17 4.60 4.65 4.55 4.58 9.4M
2024-06-14 4.57 4.70 4.52 4.60 14.6M
2024-06-13 4.70 4.73 4.56 4.58 13.4M
2024-06-12 4.69 4.75 4.66 4.72 11.4M
2024-06-11 4.69 4.71 4.61 4.65 10.3M
2024-06-07 4.60 4.74 4.60 4.72 13.9M
2024-06-06 4.73 4.77 4.50 4.57 16.5M
2024-06-05 4.82 4.87 4.73 4.73 9.6M
2024-06-04 4.86 4.87 4.75 4.85 12.3M
2024-06-03 4.93 4.99 4.80 4.88 16.0M
2024-05-31 5.00 5.01 4.89 4.89 11.4M
2024-05-30 4.98 5.02 4.93 4.98 10.1M
2024-05-29 4.94 5.07 4.93 4.99 10.0M
2024-05-28 5.09 5.10 4.97 4.99 14.5M
2024-05-27 5.10 5.13 4.98 5.11 15.9M
2024-05-24 5.07 5.21 5.05 5.11 18.0M
2024-05-23 5.17 5.21 5.05 5.07 17.8M
2024-05-22 5.14 5.27 5.14 5.21 13.6M
2024-05-21 5.18 5.27 5.13 5.18 20.7M
2024-05-20 5.12 5.27 5.10 5.21 20.8M
2024-05-17 5.12 5.19 5.09 5.17 15.5M
2024-05-16 5.04 5.14 5.04 5.09 13.1M
2024-05-15 5.12 5.13 5.04 5.05 12.5M
2024-05-14 5.04 5.17 5.01 5.14 17.0M
2024-05-13 5.05 5.17 5.02 5.06 18.4M
2024-05-10 5.10 5.18 5.08 5.11 13.0M
2024-05-09 5.02 5.12 4.99 5.10 17.8M
2024-05-08 5.02 5.08 4.98 5.04 16.9M
2024-05-07 5.01 5.02 4.95 5.00 11.2M
2024-05-06 4.98 5.05 4.97 4.99 14.8M
2024-04-30 5.00 5.11 4.90 4.94 20.2M
2024-04-29 4.80 5.05 4.75 5.02 37.7M
2024-04-26 4.59 4.65 4.55 4.63 10.9M
2024-04-25 4.50 4.62 4.48 4.58 11.1M
2024-04-24 4.53 4.55 4.48 4.51 8.4M
2024-04-23 4.49 4.57 4.46 4.53 11.7M
2024-04-22 4.40 4.52 4.32 4.47 14.1M
2024-04-19 4.49 4.49 4.36 4.40 14.7M
2024-04-18 4.44 4.51 4.33 4.47 14.0M
2024-04-17 4.22 4.46 4.22 4.45 18.9M
2024-04-16 4.44 4.44 4.16 4.18 24.4M
2024-04-15 4.58 4.58 4.33 4.46 25.1M
2024-04-12 4.77 4.82 4.56 4.62 30.2M
2024-04-11 5.00 5.03 4.75 4.78 26.9M
2024-04-10 5.25 5.30 4.96 5.03 21.3M
2024-04-09 5.28 5.31 5.19 5.28 13.9M
2024-04-08 5.40 5.45 5.25 5.26 16.0M
2024-04-03 5.34 5.44 5.34 5.40 13.5M
2024-04-02 5.36 5.39 5.31 5.36 7.9M
2024-04-01 5.25 5.40 5.25 5.37 11.9M
2024-03-29 5.19 5.26 5.14 5.25 10.6M
2024-03-28 5.19 5.28 5.15 5.21 9.6M
2024-03-27 5.30 5.33 5.15 5.17 11.5M
2024-03-26 5.28 5.40 5.25 5.32 11.7M
2024-03-25 5.43 5.44 5.27 5.28 12.9M
2024-03-22 5.66 5.67 5.46 5.48 19.4M
2024-03-21 5.44 5.70 5.44 5.62 29.9M
2024-03-20 5.40 5.50 5.36 5.44 13.8M
2024-03-19 5.33 5.46 5.31 5.42 15.2M
2024-03-18 5.30 5.35 5.27 5.35 10.7M
2024-03-15 5.17 5.30 5.16 5.28 9.2M
2024-03-14 5.22 5.30 5.15 5.19 8.1M
2024-03-13 5.32 5.34 5.23 5.24 8.6M
2024-03-12 5.22 5.34 5.19 5.33 11.8M
2024-03-11 5.18 5.22 5.14 5.22 8.6M
2024-03-08 5.15 5.23 5.11 5.16 6.7M
2024-03-07 5.17 5.29 5.16 5.17 11.8M
2024-03-06 5.17 5.23 5.12 5.17 8.3M
2024-03-05 5.19 5.35 5.15 5.20 12.1M
2024-03-04 5.27 5.28 5.16 5.19 10.2M
2024-03-01 5.25 5.29 5.19 5.26 10.7M
2024-02-29 5.09 5.28 5.07 5.28 13.6M
2024-02-28 5.40 5.45 5.13 5.13 19.5M
2024-02-27 5.19 5.36 5.18 5.34 16.0M
2024-02-26 5.21 5.30 5.14 5.23 11.6M
2024-02-23 5.20 5.23 5.13 5.21 10.7M
2024-02-22 5.16 5.22 5.13 5.20 10.0M
2024-02-21 5.02 5.30 4.98 5.17 21.9M
2024-02-20 5.08 5.09 4.98 5.05 13.3M
2024-02-19 5.26 5.28 4.98 5.11 28.7M
2024-02-08 4.68 5.02 4.63 5.02 30.2M
2024-02-07 4.47 4.62 4.40 4.56 20.0M
2024-02-06 4.03 4.50 3.95 4.39 22.1M
2024-02-05 4.68 4.74 4.21 4.21 23.4M
2024-02-02 4.80 4.99 4.55 4.68 16.4M
2024-02-01 4.93 4.97 4.80 4.81 12.7M
2024-01-31 5.14 5.22 4.90 4.95 16.0M
2024-01-30 5.24 5.49 5.19 5.25 11.5M
2024-01-29 5.48 5.52 5.26 5.28 18.8M
2024-01-26 5.40 5.87 5.36 5.56 28.3M
2024-01-25 5.13 5.40 5.12 5.39 12.9M
2024-01-24 5.04 5.15 4.92 5.14 9.2M
2024-01-23 4.96 5.05 4.88 5.02 9.6M
2024-01-22 5.33 5.34 4.91 4.98 15.1M
2024-01-19 5.35 5.42 5.30 5.35 7.2M
2024-01-18 5.44 5.45 5.20 5.35 14.1M
2024-01-17 5.62 5.63 5.44 5.45 8.0M
2024-01-16 5.66 5.71 5.56 5.62 6.0M
2024-01-15 5.68 5.70 5.60 5.66 6.0M
2024-01-12 5.69 5.84 5.66 5.69 7.3M
2024-01-11 5.56 5.74 5.56 5.70 9.7M
2024-01-10 5.58 5.61 5.51 5.56 6.2M
2024-01-09 5.60 5.66 5.54 5.57 5.7M
2024-01-08 5.68 5.72 5.58 5.60 6.1M
2024-01-05 5.75 5.80 5.68 5.70 6.5M
2024-01-04 5.84 5.85 5.75 5.78 6.1M
2024-01-03 5.80 5.89 5.78 5.85 8.9M
2024-01-02 5.77 5.83 5.76 5.80 8.2M