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
2025-09-29 6.25 6.37 6.18 6.36 18.2M
2025-09-26 6.27 6.37 6.24 6.28 13.9M
2025-09-25 6.33 6.35 6.25 6.28 12.6M
2025-09-24 6.24 6.34 6.20 6.33 11.9M
2025-09-23 6.36 6.37 6.17 6.23 22.3M
2025-09-22 6.45 6.45 6.32 6.39 18.0M
2025-09-19 6.46 6.49 6.36 6.48 21.5M
2025-09-18 6.49 6.59 6.42 6.46 29.9M
2025-09-17 6.61 6.63 6.49 6.51 22.4M
2025-09-16 6.57 6.66 6.47 6.62 37.8M
2025-09-15 6.52 6.65 6.47 6.59 40.7M
2025-09-12 6.39 6.64 6.38 6.54 56.2M
2025-09-11 6.37 6.49 6.35 6.41 35.3M
2025-09-10 6.27 6.50 6.24 6.38 31.7M
2025-09-09 6.31 6.32 6.24 6.26 12.8M
2025-09-08 6.23 6.39 6.23 6.31 21.3M
2025-09-05 6.20 6.23 6.09 6.22 15.7M
2025-09-04 6.16 6.23 6.12 6.18 16.0M
2025-09-03 6.28 6.31 6.12 6.13 17.0M
2025-09-02 6.31 6.32 6.21 6.28 22.2M
2025-09-01 6.31 6.36 6.26 6.31 15.4M
2025-08-29 6.33 6.41 6.30 6.33 19.3M
2025-08-28 6.35 6.43 6.19 6.33 28.3M
2025-08-27 6.47 6.49 6.34 6.35 33.0M
2025-08-26 6.44 6.54 6.40 6.50 36.7M
2025-08-25 6.44 6.45 6.37 6.45 29.4M
2025-08-22 6.47 6.49 6.40 6.44 25.4M
2025-08-21 6.41 6.47 6.37 6.44 31.7M
2025-08-20 6.33 6.38 6.31 6.38 19.4M
2025-08-19 6.35 6.41 6.34 6.37 26.4M
2025-08-18 6.30 6.41 6.28 6.37 27.4M
2025-08-15 6.26 6.31 6.25 6.31 16.5M
2025-08-14 6.38 6.40 6.25 6.26 25.9M
2025-08-13 6.39 6.42 6.34 6.39 21.4M
2025-08-12 6.38 6.43 6.37 6.39 17.6M
2025-08-11 6.40 6.41 6.34 6.39 19.2M
2025-08-08 6.30 6.38 6.27 6.36 28.1M
2025-08-07 6.33 6.36 6.28 6.29 17.2M
2025-08-06 6.31 6.34 6.25 6.33 20.4M
2025-08-05 6.32 6.35 6.29 6.32 20.3M
2025-08-04 6.28 6.32 6.23 6.30 17.8M
2025-08-01 6.31 6.35 6.27 6.29 20.6M
2025-07-31 6.47 6.48 6.29 6.32 37.1M
2025-07-30 6.48 6.55 6.42 6.47 36.2M
2025-07-29 6.59 6.60 6.44 6.51 38.4M
2025-07-28 6.70 6.70 6.53 6.55 50.8M
2025-07-25 7.05 7.05 6.64 6.65 122.4M
2025-07-24 6.44 7.04 6.44 7.04 113.2M
2025-07-23 6.89 6.93 6.38 6.40 115.8M
2025-07-22 6.69 6.90 6.50 6.82 97.7M
2025-07-21 6.41 6.78 6.36 6.60 73.8M
2025-07-18 6.34 6.45 6.25 6.41 40.6M
2025-07-17 6.21 6.40 6.21 6.34 43.2M
2025-07-16 6.00 6.37 5.99 6.22 51.0M
2025-07-15 6.14 6.14 5.98 6.01 29.8M
2025-07-14 6.18 6.26 6.16 6.19 20.2M
2025-07-11 6.21 6.28 6.13 6.21 28.2M
2025-07-10 6.22 6.28 6.18 6.22 20.9M
2025-07-09 6.25 6.29 6.19 6.20 21.9M
2025-07-08 6.12 6.25 6.10 6.25 29.9M
2025-07-07 6.14 6.17 6.08 6.13 21.0M
2025-07-04 6.12 6.26 6.10 6.18 45.1M
2025-07-03 6.12 6.16 6.10 6.12 20.1M
2025-07-02 6.13 6.16 6.07 6.10 20.8M
2025-07-01 6.19 6.19 6.08 6.13 24.0M
2025-06-30 6.03 6.19 6.01 6.17 35.0M
2025-06-27 6.09 6.11 6.01 6.02 24.1M
2025-06-26 6.01 6.12 5.95 6.09 41.0M
2025-06-25 5.96 6.08 5.94 6.02 25.3M
2025-06-24 5.89 5.97 5.89 5.97 18.5M
2025-06-23 5.82 5.91 5.75 5.90 16.4M
2025-06-20 5.88 5.97 5.85 5.87 20.8M
2025-06-19 5.94 5.99 5.84 5.86 23.3M
2025-06-18 6.03 6.14 5.98 5.99 39.2M
2025-06-17 6.04 6.14 6.03 6.09 31.4M
2025-06-16 5.99 6.09 5.91 6.06 35.0M
2025-06-13 5.86 6.35 5.79 6.00 60.3M
2025-06-12 5.88 5.97 5.85 5.90 24.2M
2025-06-11 5.90 6.01 5.87 5.94 33.7M
2025-06-10 5.89 5.97 5.83 5.91 42.8M
2025-06-09 5.95 5.97 5.85 5.89 73.1M
2025-06-06 5.85 6.18 5.82 6.09 124.8M
2025-06-05 5.65 5.67 5.58 5.62 13.6M
2025-06-04 5.60 5.68 5.56 5.67 15.3M
2025-06-03 5.60 5.67 5.52 5.64 14.9M
2025-05-30 5.58 5.74 5.56 5.65 26.0M
2025-05-29 5.51 5.59 5.49 5.59 14.7M
2025-05-28 5.65 5.66 5.48 5.54 28.6M
2025-05-27 5.68 5.70 5.63 5.66 13.6M
2025-05-26 5.76 5.79 5.65 5.68 21.8M
2025-05-23 5.76 5.81 5.74 5.76 12.1M
2025-05-22 5.91 5.92 5.77 5.79 23.0M
2025-05-21 5.96 5.97 5.90 5.90 15.2M
2025-05-20 5.96 5.99 5.92 5.96 20.7M
2025-05-19 5.95 5.97 5.89 5.93 15.0M
2025-05-16 5.97 5.98 5.93 5.95 10.4M
2025-05-15 6.00 6.02 5.97 5.98 9.3M
2025-05-14 6.00 6.03 5.95 6.02 12.9M
2025-05-13 6.03 6.04 5.98 6.00 12.8M
2025-05-12 6.02 6.05 5.96 5.99 16.8M
2025-05-09 6.05 6.08 5.97 6.01 14.6M
2025-05-08 6.05 6.08 5.99 6.07 17.3M
2025-05-07 6.04 6.09 6.00 6.05 25.6M
2025-05-06 5.93 5.99 5.93 5.98 19.6M
2025-04-30 5.92 5.96 5.90 5.91 16.5M
2025-04-29 5.91 5.98 5.90 5.92 17.1M
2025-04-28 6.08 6.09 5.91 5.93 33.5M
2025-04-25 6.24 6.25 6.18 6.19 17.0M
2025-04-24 6.25 6.33 6.18 6.19 27.4M
2025-04-23 6.38 6.46 6.27 6.27 33.8M
2025-04-22 6.40 6.56 6.37 6.38 38.0M
2025-04-21 6.37 6.44 6.23 6.44 37.1M
2025-04-18 6.55 6.56 6.37 6.43 33.4M
2025-04-17 6.45 6.63 6.41 6.56 41.1M
2025-04-16 6.61 6.63 6.36 6.50 52.0M
2025-04-15 6.79 6.80 6.60 6.69 64.1M
2025-04-14 6.78 6.94 6.55 6.87 107.9M
2025-04-11 6.71 6.78 6.44 6.58 67.4M
2025-04-10 6.55 6.89 6.52 6.70 121.5M
2025-04-09 6.55 7.12 6.34 6.82 156.2M
2025-04-08 5.86 6.49 5.85 6.49 110.4M
2025-04-07 6.08 6.49 5.72 5.90 100.6M
2025-04-03 6.05 6.23 6.01 6.18 25.1M
2025-04-02 6.09 6.10 6.05 6.09 11.1M
2025-04-01 6.05 6.11 6.03 6.08 12.7M
2025-03-31 6.10 6.12 5.95 6.03 19.9M
2025-03-28 6.25 6.30 6.10 6.13 22.9M
2025-03-27 6.32 6.36 6.20 6.25 20.5M
2025-03-26 6.28 6.45 6.28 6.35 26.6M
2025-03-25 6.37 6.37 6.26 6.32 19.5M
2025-03-24 6.57 6.60 6.22 6.37 39.6M
2025-03-21 6.64 6.78 6.54 6.57 34.6M
2025-03-20 6.74 6.80 6.62 6.68 34.0M
2025-03-19 6.67 6.81 6.60 6.74 42.0M
2025-03-18 6.70 6.71 6.56 6.67 36.8M
2025-03-17 6.47 6.70 6.43 6.67 66.5M
2025-03-14 6.35 6.42 6.33 6.42 32.4M
2025-03-13 6.41 6.44 6.28 6.33 27.8M
2025-03-12 6.47 6.51 6.38 6.41 37.9M
2025-03-11 6.37 6.55 6.37 6.50 51.5M
2025-03-10 6.32 6.56 6.32 6.50 75.4M
2025-03-07 6.31 6.33 6.18 6.20 33.4M
2025-03-06 6.20 6.43 6.16 6.33 57.6M
2025-03-05 6.24 6.30 6.10 6.18 25.5M
2025-03-04 6.14 6.23 6.03 6.23 26.9M
2025-03-03 6.15 6.38 6.13 6.16 36.1M
2025-02-28 6.29 6.36 6.12 6.14 42.6M
2025-02-27 6.07 6.46 6.04 6.35 76.4M
2025-02-26 6.03 6.09 6.01 6.07 21.4M
2025-02-25 6.18 6.18 6.02 6.05 34.9M
2025-02-24 6.15 6.30 6.15 6.23 51.5M
2025-02-21 6.04 6.17 6.00 6.09 23.6M
2025-02-20 6.09 6.13 6.03 6.04 21.5M
2025-02-19 5.98 6.12 5.97 6.09 22.8M
2025-02-18 6.19 6.20 5.96 6.00 25.7M
2025-02-17 6.15 6.22 6.11 6.19 24.1M
2025-02-14 6.26 6.29 6.15 6.17 27.1M
2025-02-13 6.22 6.37 6.20 6.28 34.5M
2025-02-12 6.21 6.27 6.19 6.25 18.6M
2025-02-11 6.34 6.36 6.17 6.21 20.2M
2025-02-10 6.32 6.41 6.30 6.34 24.0M
2025-02-07 6.19 6.43 6.16 6.34 33.6M
2025-02-06 6.20 6.22 6.02 6.22 24.0M
2025-02-05 6.13 6.26 6.07 6.19 22.8M
2025-01-27 6.09 6.35 6.09 6.13 27.6M
2025-01-24 6.00 6.06 5.94 6.04 15.8M
2025-01-23 6.09 6.18 6.01 6.02 19.2M
2025-01-22 6.10 6.11 5.99 6.03 15.2M
2025-01-21 6.15 6.18 6.05 6.14 17.9M
2025-01-20 6.17 6.22 6.08 6.14 14.8M
2025-01-17 6.12 6.14 6.03 6.11 13.6M
2025-01-16 6.10 6.22 6.04 6.14 22.3M
2025-01-15 6.03 6.11 5.96 6.08 20.4M
2025-01-14 5.79 6.04 5.79 6.03 22.5M
2025-01-13 5.70 5.80 5.58 5.77 16.3M
2025-01-10 5.99 5.99 5.76 5.76 17.8M
2025-01-09 5.91 6.03 5.87 5.98 20.6M
2025-01-08 5.99 6.02 5.76 5.95 25.4M
2025-01-07 5.97 6.05 5.90 6.03 17.7M
2025-01-06 5.97 6.02 5.78 5.93 22.6M
2025-01-03 6.37 6.41 5.94 5.97 35.9M
2025-01-02 6.69 6.81 6.29 6.38 41.1M