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
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
2022-12-30 5.29 5.46 5.29 5.36 31.1M
2022-12-29 5.27 5.48 5.26 5.28 40.1M
2022-12-28 5.24 5.57 5.15 5.35 57.3M
2022-12-27 5.25 5.44 5.15 5.29 58.3M
2022-12-26 4.73 5.20 4.71 5.20 46.9M
2022-12-23 5.06 5.06 4.70 4.73 38.3M
2022-12-22 4.91 5.10 4.89 5.02 40.0M
2022-12-21 4.92 5.14 4.77 4.95 43.5M
2022-12-20 4.93 5.02 4.83 4.97 33.0M
2022-12-19 5.12 5.21 4.88 4.94 51.2M
2022-12-16 5.83 5.83 5.24 5.24 84.5M
2022-12-15 5.45 5.82 5.45 5.82 47.3M
2022-12-14 4.78 5.29 4.76 5.29 39.2M
2022-12-13 4.77 4.88 4.75 4.81 7.7M
2022-12-12 4.91 5.02 4.73 4.74 12.2M
2022-12-09 4.79 4.99 4.78 4.85 13.8M
2022-12-08 4.74 4.79 4.70 4.76 4.5M
2022-12-07 4.77 4.78 4.69 4.74 5.8M
2022-12-06 4.85 4.85 4.73 4.78 8.4M
2022-12-05 4.75 4.89 4.74 4.85 12.4M
2022-12-02 4.70 4.73 4.66 4.73 5.9M
2022-12-01 4.71 4.76 4.64 4.65 5.7M
2022-11-30 4.62 4.72 4.61 4.69 8.0M
2022-11-29 4.57 4.63 4.54 4.62 4.9M
2022-11-28 4.58 4.60 4.46 4.54 4.6M
2022-11-25 4.62 4.67 4.58 4.58 5.5M
2022-11-24 4.62 4.68 4.62 4.64 4.6M
2022-11-23 4.65 4.69 4.59 4.61 5.4M
2022-11-22 4.64 4.73 4.59 4.65 7.1M
2022-11-21 4.65 4.65 4.53 4.62 4.8M
2022-11-18 4.74 4.74 4.64 4.66 5.0M
2022-11-17 4.67 4.75 4.66 4.72 5.8M
2022-11-16 4.65 4.73 4.61 4.72 8.2M
2022-11-15 4.60 4.64 4.58 4.63 5.4M
2022-11-14 4.67 4.68 4.57 4.61 6.6M
2022-11-11 4.67 4.68 4.61 4.64 6.0M
2022-11-10 4.59 4.64 4.54 4.61 4.5M
2022-11-09 4.60 4.68 4.60 4.64 8.3M
2022-11-08 4.55 4.67 4.55 4.62 9.2M
2022-11-07 4.53 4.62 4.52 4.59 8.2M
2022-11-04 4.43 4.54 4.43 4.54 6.7M
2022-11-03 4.47 4.51 4.45 4.45 5.8M
2022-11-02 4.43 4.52 4.42 4.50 7.8M
2022-11-01 4.34 4.46 4.32 4.46 8.5M
2022-10-31 4.38 4.45 4.28 4.33 10.9M
2022-10-28 4.63 4.63 4.40 4.40 14.5M
2022-10-27 4.76 4.82 4.67 4.68 8.9M
2022-10-26 4.67 4.84 4.63 4.80 13.7M
2022-10-25 4.81 4.88 4.58 4.71 19.7M
2022-10-24 4.83 5.18 4.70 4.89 24.1M
2022-10-21 4.78 4.85 4.67 4.72 14.6M
2022-10-20 4.61 5.03 4.58 4.83 26.3M
2022-10-19 4.61 4.75 4.58 4.67 9.5M
2022-10-18 4.63 4.66 4.58 4.63 6.5M
2022-10-17 4.52 4.63 4.50 4.62 7.6M
2022-10-14 4.52 4.58 4.50 4.56 8.6M
2022-10-13 4.44 4.53 4.37 4.50 9.9M
2022-10-12 4.48 4.49 4.32 4.49 7.1M
2022-10-11 4.46 4.54 4.35 4.45 7.5M
2022-10-10 4.51 4.65 4.44 4.48 10.3M
2022-09-30 4.47 4.50 4.40 4.43 5.7M
2022-09-29 4.58 4.64 4.42 4.47 7.0M
2022-09-28 4.66 4.76 4.53 4.54 9.0M
2022-09-27 4.61 4.75 4.50 4.66 10.1M
2022-09-26 4.90 4.90 4.59 4.60 10.4M
2022-09-23 5.05 5.10 4.90 4.92 9.4M
2022-09-22 5.00 5.08 4.95 5.05 11.2M
2022-09-21 4.90 5.02 4.85 5.00 9.7M
2022-09-20 4.74 4.95 4.74 4.92 14.3M
2022-09-19 4.68 4.85 4.67 4.73 12.1M
2022-09-16 4.93 4.96 4.69 4.70 18.7M
2022-09-15 5.07 5.24 4.88 4.97 18.2M
2022-09-14 4.96 5.18 4.92 5.06 18.5M
2022-09-13 5.19 5.32 5.06 5.10 26.9M
2022-09-09 5.10 5.47 5.07 5.15 29.8M
2022-09-08 5.25 5.26 5.03 5.03 24.4M
2022-09-07 5.41 5.46 5.20 5.22 39.4M
2022-09-06 5.57 5.78 5.32 5.41 75.5M
2022-09-05 4.97 5.46 4.97 5.46 29.0M
2022-09-02 4.85 5.02 4.81 4.96 11.4M
2022-09-01 4.89 4.98 4.80 4.83 10.7M
2022-08-31 5.04 5.09 4.80 4.85 13.0M
2022-08-30 5.23 5.26 5.03 5.07 14.4M
2022-08-29 4.89 5.24 4.86 5.16 19.1M
2022-08-26 5.12 5.18 4.99 5.04 14.9M
2022-08-25 4.94 5.09 4.90 5.04 16.5M
2022-08-24 5.00 5.10 4.88 4.94 10.2M
2022-08-23 4.95 5.08 4.85 5.00 13.9M
2022-08-22 4.84 4.95 4.76 4.95 16.0M
2022-08-19 4.86 5.15 4.80 4.89 21.6M
2022-08-18 4.77 4.85 4.69 4.82 9.0M
2022-08-17 4.79 4.83 4.75 4.79 4.2M
2022-08-16 4.84 4.84 4.74 4.80 4.4M
2022-08-15 4.78 4.86 4.74 4.79 4.8M
2022-08-12 4.78 4.85 4.73 4.80 6.1M
2022-08-11 4.75 4.78 4.74 4.75 5.7M
2022-08-10 4.81 4.82 4.71 4.74 5.0M
2022-08-09 4.68 4.80 4.68 4.78 7.7M
2022-08-08 4.58 4.72 4.56 4.72 7.0M
2022-08-05 4.50 4.60 4.47 4.60 6.4M
2022-08-04 4.49 4.54 4.40 4.52 5.2M
2022-08-03 4.52 4.67 4.46 4.47 8.7M
2022-08-02 4.74 4.75 4.45 4.53 8.0M
2022-08-01 4.76 4.79 4.68 4.75 5.7M
2022-07-29 4.74 4.82 4.70 4.77 9.0M
2022-07-28 4.68 4.88 4.67 4.73 14.1M
2022-07-27 4.58 4.67 4.57 4.66 5.5M
2022-07-26 4.57 4.61 4.51 4.61 3.7M
2022-07-25 4.59 4.63 4.53 4.53 4.0M
2022-07-22 4.55 4.64 4.51 4.57 5.2M
2022-07-21 4.60 4.63 4.54 4.55 4.5M
2022-07-20 4.60 4.65 4.53 4.62 5.6M
2022-07-19 4.55 4.62 4.51 4.59 7.0M
2022-07-18 4.38 4.60 4.37 4.51 10.8M
2022-07-15 4.57 4.58 4.36 4.36 10.9M
2022-07-14 4.68 4.70 4.58 4.58 8.5M
2022-07-13 4.67 4.76 4.65 4.70 7.2M
2022-07-12 4.74 4.86 4.69 4.70 8.7M
2022-07-11 4.89 4.89 4.63 4.81 14.6M
2022-07-08 4.73 5.16 4.73 4.81 24.4M
2022-07-07 4.68 4.72 4.60 4.69 8.8M
2022-07-06 4.88 4.96 4.63 4.66 14.3M
2022-07-05 5.01 5.05 4.77 4.84 24.7M
2022-07-04 4.85 5.28 4.82 4.99 42.6M
2022-07-01 4.57 4.89 4.55 4.87 30.5M
2022-06-30 4.54 4.64 4.52 4.56 7.3M
2022-06-29 4.69 4.74 4.53 4.54 9.1M
2022-06-28 4.62 4.73 4.61 4.69 10.8M
2022-06-27 4.63 4.67 4.60 4.64 9.0M
2022-06-24 4.73 4.73 4.62 4.63 10.5M
2022-06-23 4.78 4.79 4.60 4.73 14.8M
2022-06-22 4.80 4.83 4.72 4.81 13.8M
2022-06-21 4.93 4.96 4.75 4.83 19.8M
2022-06-20 5.03 5.08 4.87 4.92 41.3M
2022-06-17 4.67 5.18 4.66 5.18 28.9M
2022-06-16 4.96 5.17 4.65 4.71 24.7M
2022-06-15 4.91 4.95 4.78 4.88 17.6M
2022-06-14 4.78 4.93 4.60 4.88 20.3M
2022-06-13 4.83 4.86 4.65 4.74 16.8M
2022-06-10 4.82 4.94 4.70 4.83 21.5M
2022-06-09 4.77 5.06 4.70 4.90 32.4M
2022-06-08 4.80 4.88 4.55 4.70 23.3M
2022-06-07 4.75 4.95 4.74 4.81 33.9M
2022-06-06 4.45 4.91 4.44 4.91 24.4M
2022-06-02 4.53 4.53 4.41 4.46 5.1M
2022-06-01 4.53 4.62 4.47 4.53 5.1M
2022-05-31 4.56 4.65 4.53 4.57 7.2M
2022-05-30 4.50 4.57 4.46 4.54 6.9M
2022-05-27 4.38 4.52 4.32 4.50 10.7M
2022-05-26 4.33 4.37 4.24 4.35 5.4M
2022-05-25 4.20 4.37 4.16 4.35 9.9M
2022-05-24 4.43 4.48 4.18 4.20 9.7M
2022-05-23 4.32 4.44 4.30 4.43 5.6M
2022-05-20 4.24 4.37 4.22 4.31 8.5M
2022-05-19 4.18 4.26 4.12 4.25 5.4M
2022-05-18 4.21 4.26 4.18 4.23 5.3M
2022-05-17 4.19 4.29 4.16 4.21 7.9M
2022-05-16 4.22 4.25 4.16 4.18 5.5M
2022-05-13 4.30 4.32 4.14 4.21 7.8M
2022-05-12 4.14 4.30 4.14 4.25 11.9M
2022-05-11 4.05 4.39 4.05 4.16 19.6M
2022-05-10 4.07 4.10 3.96 4.06 8.1M
2022-05-09 3.97 4.19 3.96 4.12 7.7M
2022-05-06 3.97 4.04 3.92 4.01 5.3M
2022-05-05 4.17 4.19 4.02 4.06 9.5M
2022-04-29 4.08 4.22 4.03 4.18 15.5M
2022-04-28 4.20 4.27 4.05 4.14 6.1M
2022-04-27 4.02 4.31 3.95 4.27 9.6M
2022-04-26 4.20 4.29 4.01 4.05 7.0M
2022-04-25 4.57 4.57 4.22 4.24 9.7M
2022-04-22 4.65 4.73 4.54 4.69 6.4M
2022-04-21 5.02 5.04 4.66 4.68 14.8M
2022-04-20 5.20 5.24 5.01 5.04 9.4M
2022-04-19 4.94 5.26 4.85 5.26 15.3M
2022-04-18 4.99 5.08 4.88 4.95 11.0M
2022-04-15 5.27 5.45 5.04 5.04 14.0M
2022-04-14 5.25 5.31 5.19 5.28 7.1M
2022-04-13 5.29 5.37 5.17 5.26 10.0M
2022-04-12 5.20 5.27 5.10 5.27 10.7M
2022-04-11 5.42 5.60 5.24 5.26 15.3M
2022-04-08 5.35 5.46 5.28 5.42 14.2M
2022-04-07 5.37 5.42 5.26 5.38 15.0M
2022-04-06 5.07 5.41 5.04 5.41 18.9M
2022-04-01 5.15 5.19 5.02 5.07 10.9M
2022-03-31 5.05 5.24 5.03 5.18 15.0M
2022-03-30 5.15 5.17 4.99 5.04 10.0M
2022-03-29 5.29 5.33 5.10 5.13 10.8M
2022-03-28 5.16 5.37 5.02 5.27 12.4M
2022-03-25 5.23 5.27 5.12 5.22 14.4M
2022-03-24 5.28 5.47 5.14 5.20 23.3M
2022-03-23 5.10 5.50 5.08 5.28 28.5M
2022-03-22 5.10 5.22 5.03 5.10 14.6M
2022-03-21 5.09 5.15 4.93 5.02 12.6M
2022-03-18 4.94 5.19 4.94 5.08 18.4M
2022-03-17 4.90 5.06 4.83 4.90 12.6M
2022-03-16 4.73 4.92 4.63 4.92 15.9M
2022-03-15 5.10 5.22 4.70 4.73 20.3M
2022-03-14 5.13 5.45 5.10 5.22 20.7M
2022-03-11 5.02 5.24 4.89 5.20 21.6M
2022-03-10 5.07 5.17 5.04 5.11 23.6M
2022-03-09 5.17 5.35 4.92 5.16 28.5M
2022-03-08 5.28 5.36 5.08 5.17 36.8M
2022-03-07 5.58 5.84 5.37 5.44 50.5M
2022-03-04 6.33 6.33 5.47 5.53 79.7M
2022-03-03 6.06 6.08 6.02 6.08 17.9M
2022-03-02 5.16 5.53 5.09 5.53 47.7M
2022-03-01 5.17 5.17 4.98 5.03 15.4M
2022-02-28 5.12 5.24 5.02 5.09 25.1M
2022-02-25 4.91 5.12 4.87 4.99 20.5M
2022-02-24 4.90 5.35 4.87 5.05 33.4M
2022-02-23 5.18 5.18 4.86 4.91 25.6M
2022-02-22 5.00 5.20 4.96 5.19 29.0M
2022-02-21 4.93 4.98 4.89 4.96 7.2M
2022-02-18 4.86 5.02 4.83 4.93 9.7M
2022-02-17 4.89 4.94 4.83 4.88 8.3M
2022-02-16 4.89 4.93 4.83 4.90 8.7M
2022-02-15 4.99 5.02 4.84 4.88 11.2M
2022-02-14 5.06 5.08 4.96 5.00 14.1M
2022-02-11 5.04 5.09 4.84 4.92 14.9M
2022-02-10 5.01 5.04 4.94 4.95 9.9M
2022-02-09 5.06 5.10 4.95 4.97 16.6M
2022-02-08 4.97 5.10 4.90 5.06 34.7M
2022-02-07 4.83 5.25 4.72 5.16 41.0M
2022-01-28 4.40 4.80 4.39 4.77 15.5M
2022-01-27 4.41 4.47 4.32 4.38 6.7M
2022-01-26 4.28 4.55 4.28 4.41 6.8M
2022-01-25 4.49 4.50 4.27 4.28 5.9M
2022-01-24 4.49 4.51 4.41 4.47 3.2M
2022-01-21 4.50 4.54 4.42 4.50 4.8M
2022-01-20 4.68 4.70 4.48 4.51 6.7M
2022-01-19 4.69 4.75 4.63 4.69 4.6M
2022-01-18 4.81 4.83 4.64 4.69 6.2M
2022-01-17 4.78 4.85 4.75 4.78 6.8M
2022-01-14 4.89 4.93 4.76 4.78 7.8M
2022-01-13 4.93 4.95 4.84 4.88 5.2M
2022-01-12 4.90 4.96 4.85 4.90 6.6M
2022-01-11 4.81 4.97 4.81 4.86 9.1M
2022-01-10 4.83 4.90 4.76 4.83 8.4M
2022-01-07 5.00 5.05 4.85 4.86 14.4M
2022-01-06 4.85 5.10 4.85 4.99 13.7M
2022-01-05 4.89 5.04 4.81 4.89 11.6M
2022-01-04 4.74 5.01 4.73 4.95 16.7M