茂化实华

000637
🏛️ 中国 →
4.10
最后更新: 2025-09-26
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 4.06 4.06 4.01 4.04 503.3K
09:35 4.04 4.04 4.02 4.03 266.5K
09:40 4.04 4.07 4.04 4.06 248.2K
09:45 4.05 4.08 4.05 4.08 138.1K
09:50 4.07 4.08 4.06 4.07 386.3K
09:55 4.07 4.08 4.06 4.07 212.9K
10:00 4.07 4.07 4.05 4.06 303.1K
10:05 4.05 4.06 4.04 4.05 215.4K
10:10 4.05 4.06 4.04 4.05 131.0K
10:15 4.05 4.05 4.03 4.03 140.7K
10:20 4.04 4.05 4.03 4.04 72.8K
10:25 4.05 4.05 4.04 4.04 42.9K
10:30 4.05 4.06 4.04 4.04 75.7K
10:35 4.05 4.06 4.05 4.06 76.1K
10:40 4.05 4.07 4.05 4.06 226.5K
10:45 4.06 4.07 4.05 4.05 175.3K
10:50 4.06 4.07 4.05 4.06 165.9K
10:55 4.06 4.07 4.05 4.07 150.2K
11:00 4.06 4.07 4.05 4.06 93.2K
11:05 4.06 4.06 4.05 4.05 36.3K
11:10 4.05 4.06 4.05 4.06 90.1K
11:15 4.05 4.06 4.04 4.04 180.5K
11:20 4.04 4.05 4.04 4.04 41.2K
11:25 4.05 4.05 4.04 4.04 21.8K
13:00 4.04 4.05 4.03 4.03 236.7K
13:05 4.04 4.04 4.02 4.02 297.5K
13:10 4.02 4.03 4.02 4.02 200.5K
13:15 4.03 4.03 4.02 4.02 130.6K
13:20 4.02 4.03 4.02 4.02 95.0K
13:25 4.02 4.03 4.02 4.02 81.1K
13:30 4.02 4.03 4.02 4.02 43.9K
13:35 4.04 4.04 4.03 4.03 153.1K
13:40 4.04 4.04 4.03 4.03 50.0K
13:45 4.03 4.04 4.03 4.03 96.9K
13:50 4.03 4.03 4.02 4.02 47.8K
13:55 4.03 4.03 4.02 4.02 28.5K
14:00 4.02 4.03 4.02 4.02 59.4K
14:05 4.03 4.03 4.02 4.02 26.5K
14:10 4.03 4.03 4.02 4.03 112.5K
14:15 4.03 4.04 4.03 4.03 74.5K
14:20 4.03 4.04 4.02 4.03 320.7K
14:25 4.03 4.04 4.03 4.04 53.5K
14:30 4.04 4.05 4.03 4.04 87.4K
14:35 4.04 4.05 4.03 4.03 152.3K
14:40 4.03 4.04 4.03 4.03 64.0K
14:45 4.04 4.05 4.04 4.05 162.0K
14:50 4.04 4.05 4.04 4.04 89.6K
14:55 4.04 4.05 4.03 4.03 65.8K
15:40 4.02 4.02 4.02 4.02 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4.00 4.13 4.00 4.10 13.0M
2025-09-25 4.06 4.08 4.01 4.02 6.9M
2025-09-24 4.00 4.07 3.94 4.06 8.5M
2025-09-23 4.03 4.05 3.86 3.99 13.9M
2025-09-22 4.08 4.13 4.03 4.06 10.4M
2025-09-19 4.17 4.20 4.06 4.09 14.5M
2025-09-18 4.29 4.31 4.13 4.18 16.5M
2025-09-17 4.29 4.32 4.26 4.28 11.1M
2025-09-16 4.25 4.31 4.24 4.30 12.4M
2025-09-15 4.25 4.27 4.19 4.26 11.7M
2025-09-12 4.29 4.30 4.23 4.27 15.7M
2025-09-11 4.39 4.41 4.26 4.33 15.6M
2025-09-10 4.29 4.38 4.26 4.36 17.4M
2025-09-09 4.31 4.33 4.25 4.28 11.2M
2025-09-08 4.21 4.31 4.21 4.31 17.2M
2025-09-05 4.18 4.22 4.10 4.22 13.9M
2025-09-04 4.19 4.26 4.10 4.16 21.9M
2025-09-03 4.40 4.41 4.15 4.16 28.7M
2025-09-02 4.50 4.51 4.34 4.37 50.6M
2025-09-01 4.23 4.59 4.23 4.37 57.5M
2025-08-29 4.23 4.25 4.15 4.17 10.9M
2025-08-28 4.25 4.32 4.09 4.25 17.8M
2025-08-27 4.41 4.45 4.22 4.22 20.4M
2025-08-26 4.30 4.42 4.28 4.38 20.4M
2025-08-25 4.30 4.35 4.26 4.30 13.8M
2025-08-22 4.37 4.38 4.24 4.30 15.4M
2025-08-21 4.33 4.40 4.30 4.39 20.1M
2025-08-20 4.23 4.35 4.21 4.33 18.5M
2025-08-19 4.16 4.24 4.11 4.23 13.5M
2025-08-18 4.16 4.19 4.13 4.16 11.6M
2025-08-15 4.13 4.17 4.10 4.15 10.8M
2025-08-14 4.28 4.28 4.13 4.14 11.8M
2025-08-13 4.31 4.32 4.23 4.25 9.8M
2025-08-12 4.31 4.33 4.27 4.29 13.8M
2025-08-11 4.29 4.32 4.24 4.29 10.3M
2025-08-08 4.24 4.29 4.22 4.28 13.3M
2025-08-07 4.24 4.27 4.22 4.26 10.5M
2025-08-06 4.26 4.26 4.21 4.22 9.4M
2025-08-05 4.23 4.27 4.19 4.26 10.4M
2025-08-04 4.13 4.23 4.12 4.22 11.2M
2025-08-01 4.08 4.17 4.07 4.16 10.9M
2025-07-31 4.18 4.19 4.07 4.08 17.2M
2025-07-30 4.18 4.29 4.16 4.20 15.8M
2025-07-29 4.28 4.29 4.15 4.18 15.9M
2025-07-28 4.30 4.31 4.23 4.25 15.1M
2025-07-25 4.24 4.35 4.24 4.28 22.6M
2025-07-24 4.16 4.23 4.15 4.23 12.6M
2025-07-23 4.22 4.24 4.15 4.17 10.8M
2025-07-22 4.24 4.26 4.16 4.21 11.1M
2025-07-21 4.18 4.24 4.17 4.23 16.7M
2025-07-18 4.16 4.17 4.12 4.16 9.5M
2025-07-17 4.19 4.19 4.13 4.16 10.8M
2025-07-16 4.17 4.19 4.15 4.17 10.3M
2025-07-15 4.25 4.26 4.12 4.15 19.8M
2025-07-14 4.21 4.29 4.18 4.25 16.5M
2025-07-11 4.19 4.24 4.16 4.22 17.6M
2025-07-10 4.16 4.23 4.16 4.19 18.2M
2025-07-09 4.22 4.23 4.17 4.18 19.2M
2025-07-08 4.17 4.21 4.16 4.21 20.7M
2025-07-07 4.12 4.17 4.06 4.16 17.3M
2025-07-04 4.19 4.19 4.12 4.13 21.4M
2025-07-03 4.23 4.27 4.17 4.19 25.3M
2025-07-02 4.19 4.23 4.16 4.19 26.3M
2025-07-01 4.25 4.28 4.13 4.19 38.0M
2025-06-30 4.23 4.33 4.18 4.28 45.0M
2025-06-27 4.30 4.34 4.21 4.24 57.8M
2025-06-26 4.15 4.69 4.13 4.56 104.9M
2025-06-25 4.37 4.53 4.34 4.34 60.2M
2025-06-24 4.82 5.59 4.82 4.82 131.1M
2025-06-23 5.29 5.36 5.21 5.36 31.4M
2025-06-20 4.87 4.87 4.64 4.87 100.6M
2025-06-19 4.15 4.43 4.09 4.43 25.5M
2025-06-18 4.12 4.18 4.03 4.03 27.6M
2025-06-17 3.97 4.09 3.90 4.07 35.1M
2025-06-16 4.12 4.22 3.96 3.97 36.8M
2025-06-13 4.01 4.22 3.95 3.97 51.6M
2025-06-12 3.89 3.92 3.83 3.88 9.0M
2025-06-11 3.88 3.93 3.87 3.88 7.7M
2025-06-10 3.92 3.96 3.82 3.89 13.7M
2025-06-09 3.93 3.97 3.89 3.92 9.5M
2025-06-06 3.88 3.96 3.86 3.93 11.0M
2025-06-05 3.87 3.92 3.83 3.88 10.8M
2025-06-04 3.81 3.87 3.79 3.87 11.2M
2025-06-03 3.78 3.84 3.78 3.81 11.6M
2025-05-30 3.82 3.86 3.79 3.80 11.6M
2025-05-29 3.78 3.85 3.78 3.82 11.3M
2025-05-28 3.84 3.87 3.78 3.80 12.5M
2025-05-27 3.82 3.84 3.79 3.83 12.5M
2025-05-26 3.74 3.84 3.73 3.82 13.9M
2025-05-23 3.86 3.88 3.75 3.75 17.8M
2025-05-22 3.82 3.93 3.76 3.90 29.3M
2025-05-21 3.79 3.86 3.75 3.86 27.2M
2025-05-20 3.83 3.85 3.77 3.79 31.2M
2025-05-19 3.85 3.88 3.75 3.83 52.7M
2025-05-16 4.11 4.29 3.99 3.99 95.0M
2025-05-15 4.43 4.43 4.32 4.43 65.2M
2025-05-14 3.65 4.03 3.60 4.03 43.8M
2025-05-13 3.66 3.70 3.62 3.66 6.8M
2025-05-12 3.69 3.70 3.59 3.64 6.5M
2025-05-09 3.63 3.69 3.62 3.67 7.7M
2025-05-08 3.64 3.65 3.58 3.64 6.7M
2025-05-07 3.61 3.64 3.56 3.64 11.2M
2025-05-06 3.50 3.57 3.47 3.57 10.1M
2025-04-30 3.45 3.49 3.41 3.48 10.0M
2025-04-29 3.30 3.44 3.28 3.42 7.6M
2025-04-28 3.39 3.39 3.30 3.32 4.2M
2025-04-25 3.36 3.39 3.34 3.38 3.8M
2025-04-24 3.40 3.40 3.31 3.36 4.1M
2025-04-23 3.41 3.43 3.36 3.39 5.0M
2025-04-22 3.35 3.43 3.35 3.41 5.1M
2025-04-21 3.28 3.37 3.27 3.36 4.2M
2025-04-18 3.29 3.34 3.27 3.31 4.8M
2025-04-17 3.25 3.32 3.23 3.28 4.9M
2025-04-16 3.31 3.31 3.19 3.26 5.2M
2025-04-15 3.31 3.33 3.26 3.32 5.8M
2025-04-14 3.26 3.34 3.25 3.31 5.0M
2025-04-11 3.19 3.28 3.19 3.24 5.4M
2025-04-10 3.17 3.27 3.17 3.25 9.0M
2025-04-09 3.04 3.17 2.87 3.15 10.0M
2025-04-08 3.09 3.16 3.01 3.10 10.5M
2025-04-07 3.30 3.30 3.13 3.13 13.4M
2025-04-03 3.45 3.52 3.44 3.48 10.0M
2025-04-02 3.54 3.55 3.46 3.49 10.7M
2025-04-01 3.48 3.58 3.48 3.54 12.1M
2025-03-31 3.57 3.59 3.45 3.47 12.6M
2025-03-28 3.73 3.75 3.59 3.62 17.8M
2025-03-27 3.80 3.87 3.69 3.72 34.7M
2025-03-26 3.48 3.83 3.48 3.83 19.1M
2025-03-25 3.47 3.52 3.41 3.48 9.0M
2025-03-24 3.66 3.67 3.45 3.48 14.4M
2025-03-21 3.62 3.72 3.61 3.64 13.8M
2025-03-20 3.58 3.64 3.55 3.61 9.9M
2025-03-19 3.63 3.65 3.54 3.56 9.1M
2025-03-18 3.65 3.66 3.58 3.64 7.7M
2025-03-17 3.60 3.64 3.56 3.63 10.5M
2025-03-14 3.50 3.58 3.47 3.56 12.9M
2025-03-13 3.54 3.56 3.45 3.49 8.8M
2025-03-12 3.58 3.59 3.53 3.54 5.4M
2025-03-11 3.55 3.60 3.51 3.58 6.6M
2025-03-10 3.52 3.59 3.52 3.56 4.9M
2025-03-07 3.57 3.59 3.52 3.53 3.6M
2025-03-06 3.55 3.59 3.52 3.57 4.8M
2025-03-05 3.62 3.63 3.50 3.54 6.2M
2025-03-04 3.63 3.63 3.57 3.61 4.1M
2025-03-03 3.59 3.66 3.55 3.63 8.2M
2025-02-28 3.60 3.61 3.54 3.55 4.1M
2025-02-27 3.63 3.63 3.52 3.60 6.4M
2025-02-26 3.58 3.65 3.58 3.62 4.5M
2025-02-25 3.63 3.66 3.58 3.58 5.7M
2025-02-24 3.61 3.67 3.60 3.64 5.4M
2025-02-21 3.66 3.68 3.58 3.60 7.1M
2025-02-20 3.64 3.68 3.61 3.67 4.6M
2025-02-19 3.63 3.68 3.62 3.65 4.7M
2025-02-18 3.69 3.72 3.62 3.65 6.8M
2025-02-17 3.69 3.73 3.64 3.69 5.8M
2025-02-14 3.70 3.72 3.59 3.65 7.9M
2025-02-13 3.75 3.75 3.69 3.69 2.9M
2025-02-12 3.76 3.76 3.68 3.74 3.9M
2025-02-11 3.80 3.82 3.71 3.76 4.3M
2025-02-10 3.75 3.78 3.73 3.78 3.7M
2025-02-07 3.72 3.79 3.69 3.73 5.5M
2025-02-06 3.67 3.72 3.63 3.72 5.2M
2025-02-05 3.68 3.71 3.65 3.68 3.5M
2025-01-27 3.65 3.73 3.62 3.63 4.5M
2025-01-24 3.60 3.63 3.54 3.63 4.8M
2025-01-23 3.69 3.71 3.58 3.60 5.7M
2025-01-22 3.64 3.74 3.62 3.65 4.3M
2025-01-21 3.72 3.73 3.62 3.66 5.4M
2025-01-20 3.64 3.74 3.60 3.71 6.6M
2025-01-17 3.70 3.72 3.61 3.71 4.7M
2025-01-16 3.66 3.77 3.66 3.67 6.7M
2025-01-15 3.59 3.67 3.55 3.67 4.8M
2025-01-14 3.47 3.59 3.46 3.58 4.7M
2025-01-13 3.45 3.48 3.38 3.46 3.6M
2025-01-10 3.57 3.58 3.45 3.46 4.0M
2025-01-09 3.62 3.63 3.55 3.57 3.4M
2025-01-08 3.63 3.66 3.51 3.62 5.8M
2025-01-07 3.55 3.64 3.50 3.63 4.7M
2025-01-06 3.60 3.62 3.46 3.55 6.1M
2025-01-03 3.73 3.74 3.57 3.60 8.1M
2025-01-02 3.71 3.78 3.66 3.69 6.1M