内蒙华电

600863
🏛️ 中国 →
4.08
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 4.04 4.04 4.02 4.03 1,641.2K
09:35 4.02 4.04 4.02 4.04 1,400.7K
09:40 4.04 4.04 4.03 4.03 580.0K
09:45 4.03 4.05 4.03 4.04 1,685.5K
09:50 4.04 4.05 4.03 4.04 1,246.7K
09:55 4.04 4.05 4.03 4.05 1,049.1K
10:00 4.05 4.05 4.04 4.05 662.2K
10:05 4.05 4.05 4.04 4.04 1,074.5K
10:10 4.05 4.05 4.04 4.04 650.3K
10:15 4.04 4.05 4.04 4.04 765.6K
10:20 4.05 4.05 4.04 4.04 173.7K
10:25 4.04 4.05 4.04 4.04 246.5K
10:30 4.04 4.05 4.04 4.04 92.6K
10:35 4.04 4.05 4.04 4.05 223.1K
10:40 4.05 4.05 4.04 4.05 717.6K
10:45 4.04 4.05 4.04 4.04 145.5K
10:50 4.05 4.06 4.04 4.05 1,097.1K
10:55 4.05 4.06 4.04 4.05 1,058.7K
11:00 4.05 4.05 4.04 4.04 284.5K
11:05 4.05 4.06 4.04 4.06 334.1K
11:10 4.05 4.06 4.04 4.06 370.9K
11:15 4.05 4.06 4.05 4.05 422.8K
11:20 4.06 4.06 4.05 4.05 198.3K
11:25 4.06 4.06 4.05 4.05 280.9K
13:00 4.06 4.07 4.05 4.07 3,663.4K
13:05 4.07 4.07 4.06 4.07 650.7K
13:10 4.07 4.07 4.06 4.06 470.0K
13:15 4.07 4.07 4.06 4.06 1,109.5K
13:20 4.07 4.08 4.06 4.08 4,203.9K
13:25 4.08 4.08 4.07 4.07 388.9K
13:30 4.08 4.08 4.07 4.08 277.8K
13:35 4.07 4.08 4.07 4.08 1,263.4K
13:40 4.08 4.09 4.07 4.09 1,349.1K
13:45 4.09 4.09 4.08 4.09 620.7K
13:50 4.09 4.09 4.08 4.08 957.3K
13:55 4.08 4.09 4.07 4.08 1,082.1K
14:00 4.08 4.09 4.08 4.08 1,123.1K
14:05 4.09 4.09 4.08 4.08 578.0K
14:10 4.09 4.09 4.08 4.09 1,059.5K
14:15 4.09 4.09 4.08 4.08 649.4K
14:20 4.08 4.09 4.08 4.09 738.3K
14:25 4.09 4.09 4.08 4.09 964.6K
14:30 4.08 4.09 4.08 4.09 826.5K
14:35 4.08 4.09 4.08 4.09 1,313.3K
14:40 4.08 4.09 4.08 4.09 536.4K
14:45 4.09 4.09 4.08 4.09 1,745.6K
14:50 4.08 4.09 4.08 4.09 2,575.1K
14:55 4.08 4.09 4.08 4.08 1,110.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4.03 4.09 4.02 4.08 46.0M
2025-09-25 4.07 4.08 4.02 4.03 39.4M
2025-09-24 4.09 4.11 4.05 4.07 43.7M
2025-09-23 4.05 4.09 4.04 4.09 52.7M
2025-09-22 4.06 4.07 4.03 4.06 40.2M
2025-09-19 4.09 4.09 4.04 4.06 44.8M
2025-09-18 4.14 4.14 4.06 4.07 60.0M
2025-09-17 4.12 4.15 4.10 4.14 48.8M
2025-09-16 4.15 4.17 4.10 4.11 40.4M
2025-09-15 4.14 4.17 4.13 4.15 53.1M
2025-09-12 4.15 4.16 4.13 4.14 48.3M
2025-09-11 4.14 4.17 4.12 4.15 65.1M
2025-09-10 4.15 4.15 4.09 4.14 50.6M
2025-09-09 4.12 4.15 4.09 4.15 64.1M
2025-09-08 4.04 4.13 4.03 4.12 120.2M
2025-09-05 4.00 4.04 3.98 4.03 53.1M
2025-09-04 4.02 4.02 3.96 4.00 82.5M
2025-09-03 4.05 4.07 4.01 4.02 42.1M
2025-09-02 4.03 4.08 4.02 4.05 71.9M
2025-09-01 4.05 4.06 4.02 4.03 52.0M
2025-08-29 4.03 4.07 4.02 4.05 48.7M
2025-08-28 4.05 4.06 3.99 4.03 65.4M
2025-08-27 4.08 4.11 4.04 4.05 71.1M
2025-08-26 4.09 4.09 4.07 4.07 39.3M
2025-08-25 4.07 4.09 4.06 4.09 54.8M
2025-08-22 4.09 4.09 4.04 4.07 49.4M
2025-08-21 4.06 4.10 4.05 4.09 52.9M
2025-08-20 4.06 4.08 4.03 4.06 43.4M
2025-08-19 4.05 4.08 4.04 4.06 46.0M
2025-08-18 4.05 4.06 4.03 4.04 48.9M
2025-08-15 4.04 4.05 4.02 4.04 43.4M
2025-08-14 4.05 4.07 4.03 4.04 41.2M
2025-08-13 4.07 4.07 4.04 4.05 36.0M
2025-08-12 4.06 4.08 4.03 4.07 35.5M
2025-08-11 4.10 4.10 4.04 4.06 52.1M
2025-08-08 4.08 4.12 4.06 4.10 41.3M
2025-08-07 4.06 4.09 4.04 4.08 38.8M
2025-08-06 4.04 4.06 4.03 4.06 29.7M
2025-08-05 4.03 4.06 4.02 4.05 41.6M
2025-08-04 4.03 4.04 4.00 4.03 39.5M
2025-08-01 4.03 4.06 4.02 4.04 40.4M
2025-07-31 4.05 4.06 4.00 4.03 54.7M
2025-07-30 4.05 4.10 4.05 4.07 73.8M
2025-07-29 4.07 4.08 4.03 4.05 46.7M
2025-07-28 4.17 4.17 4.04 4.06 110.5M
2025-07-25 4.37 4.40 4.36 4.38 65.7M
2025-07-24 4.40 4.40 4.34 4.37 92.5M
2025-07-23 4.43 4.45 4.39 4.40 68.6M
2025-07-22 4.35 4.42 4.34 4.42 101.5M
2025-07-21 4.31 4.35 4.31 4.35 72.9M
2025-07-18 4.30 4.31 4.28 4.30 48.2M
2025-07-17 4.29 4.32 4.28 4.29 52.7M
2025-07-16 4.27 4.29 4.25 4.28 42.0M
2025-07-15 4.32 4.32 4.25 4.27 58.9M
2025-07-14 4.29 4.35 4.28 4.31 65.7M
2025-07-11 4.28 4.33 4.27 4.29 67.2M
2025-07-10 4.27 4.34 4.26 4.27 77.4M
2025-07-09 4.26 4.29 4.24 4.26 50.3M
2025-07-08 4.28 4.29 4.22 4.25 70.7M
2025-07-07 4.19 4.28 4.18 4.27 100.3M
2025-07-04 4.16 4.20 4.15 4.18 48.3M
2025-07-03 4.17 4.18 4.13 4.16 34.2M
2025-07-02 4.17 4.20 4.15 4.17 40.0M
2025-07-01 4.10 4.18 4.10 4.16 65.1M
2025-06-30 4.10 4.12 4.10 4.11 37.4M
2025-06-27 4.15 4.16 4.08 4.09 84.1M
2025-06-26 4.15 4.18 4.14 4.15 44.1M
2025-06-25 4.12 4.16 4.11 4.15 36.9M
2025-06-24 4.11 4.13 4.10 4.11 30.8M
2025-06-23 4.13 4.14 4.09 4.10 43.3M
2025-06-20 4.15 4.18 4.13 4.13 35.3M
2025-06-19 4.19 4.20 4.13 4.15 46.7M
2025-06-18 4.22 4.24 4.19 4.19 35.3M
2025-06-17 4.19 4.22 4.15 4.22 43.5M
2025-06-16 4.22 4.23 4.17 4.19 41.0M
2025-06-13 4.21 4.25 4.21 4.22 60.8M
2025-06-12 4.19 4.23 4.17 4.21 47.4M
2025-06-11 4.22 4.23 4.19 4.19 39.7M
2025-06-10 4.19 4.23 4.17 4.23 71.8M
2025-06-09 4.13 4.19 4.13 4.19 49.2M
2025-06-06 4.17 4.17 4.12 4.13 42.7M
2025-06-05 4.17 4.21 4.13 4.16 70.2M
2025-06-04 4.05 4.19 4.04 4.16 159.1M
2025-06-03 4.04 4.07 4.01 4.06 70.1M
2025-05-30 4.05 4.06 4.03 4.04 44.3M
2025-05-29 4.04 4.06 4.04 4.04 34.9M
2025-05-28 4.05 4.06 4.03 4.04 30.5M
2025-05-27 4.06 4.08 4.04 4.05 29.9M
2025-05-26 4.04 4.07 4.02 4.06 38.7M
2025-05-23 4.05 4.07 4.02 4.03 52.3M
2025-05-22 4.08 4.09 4.04 4.06 43.3M
2025-05-21 4.06 4.10 4.06 4.08 69.4M
2025-05-20 4.05 4.07 4.04 4.06 42.8M
2025-05-19 4.03 4.05 4.03 4.04 28.8M
2025-05-16 4.05 4.07 4.02 4.03 37.9M
2025-05-15 4.06 4.09 4.05 4.05 46.2M
2025-05-14 4.07 4.08 4.04 4.07 41.1M
2025-05-13 4.07 4.08 4.04 4.07 49.3M
2025-05-12 4.08 4.10 4.04 4.05 59.8M
2025-05-09 4.01 4.09 4.00 4.08 109.5M
2025-05-08 4.01 4.02 3.99 4.01 40.0M
2025-05-07 4.02 4.04 4.00 4.01 50.9M
2025-05-06 3.99 4.02 3.98 4.01 52.8M
2025-04-30 4.02 4.02 3.98 3.99 46.2M
2025-04-29 4.08 4.09 4.00 4.02 96.4M
2025-04-28 4.05 4.12 4.02 4.09 126.2M
2025-04-25 4.02 4.06 3.96 4.04 111.1M
2025-04-24 4.01 4.08 4.00 4.06 75.3M
2025-04-23 4.04 4.04 3.99 4.01 42.4M
2025-04-22 4.03 4.07 4.02 4.03 51.3M
2025-04-21 4.04 4.06 4.02 4.03 43.0M
2025-04-18 4.04 4.05 4.00 4.04 33.8M
2025-04-17 4.06 4.10 4.03 4.04 52.6M
2025-04-16 4.02 4.08 3.99 4.08 85.1M
2025-04-15 4.00 4.02 3.97 4.02 52.8M
2025-04-14 3.94 4.00 3.93 4.00 63.7M
2025-04-11 3.95 3.96 3.91 3.94 51.4M
2025-04-10 3.98 4.00 3.94 3.96 79.7M
2025-04-09 3.93 4.01 3.83 3.98 124.1M
2025-04-08 3.87 3.97 3.86 3.96 94.0M
2025-04-07 3.96 3.97 3.76 3.87 146.7M
2025-04-03 4.01 4.07 4.00 4.06 57.8M
2025-04-02 4.07 4.07 4.01 4.03 52.2M
2025-04-01 3.95 4.08 3.95 4.06 107.1M
2025-03-31 3.93 4.02 3.92 3.96 64.5M
2025-03-28 3.95 3.98 3.92 3.93 41.1M
2025-03-27 4.00 4.01 3.94 3.96 56.5M
2025-03-26 4.03 4.04 3.98 3.99 50.8M
2025-03-25 3.98 4.03 3.95 4.02 73.1M
2025-03-24 3.98 4.01 3.94 3.98 59.4M
2025-03-21 3.96 4.02 3.96 3.98 72.2M
2025-03-20 3.99 4.02 3.95 3.96 61.7M
2025-03-19 3.92 4.00 3.90 3.99 66.2M
2025-03-18 3.95 3.97 3.90 3.92 52.6M
2025-03-17 3.93 4.00 3.92 3.95 81.7M
2025-03-14 3.91 3.95 3.88 3.93 97.4M
2025-03-13 3.83 3.92 3.82 3.91 132.4M
2025-03-12 3.85 3.85 3.81 3.83 60.3M
2025-03-11 3.81 3.85 3.80 3.85 56.2M
2025-03-10 3.81 3.85 3.80 3.82 59.1M
2025-03-07 3.83 3.84 3.78 3.81 75.1M
2025-03-06 3.89 3.89 3.81 3.84 112.1M
2025-03-05 3.78 3.90 3.77 3.89 147.9M
2025-03-04 3.72 3.79 3.71 3.77 108.6M
2025-03-03 3.73 3.74 3.70 3.70 73.8M
2025-02-28 3.73 3.77 3.71 3.73 93.2M
2025-02-27 3.73 3.75 3.72 3.74 79.7M
2025-02-26 3.76 3.78 3.72 3.75 103.3M
2025-02-25 3.73 3.84 3.72 3.78 147.3M
2025-02-24 3.81 3.83 3.71 3.74 208.4M
2025-02-21 3.90 3.95 3.78 3.86 302.8M
2025-02-10 4.16 4.18 4.12 4.13 53.7M
2025-02-07 4.14 4.18 4.13 4.17 50.4M
2025-02-06 4.14 4.16 4.12 4.15 41.3M
2025-02-05 4.21 4.21 4.13 4.15 44.7M
2025-01-27 4.11 4.22 4.11 4.19 68.6M
2025-01-24 4.10 4.12 4.07 4.11 37.2M
2025-01-23 4.12 4.17 4.09 4.10 43.9M
2025-01-22 4.10 4.12 4.06 4.09 36.4M
2025-01-21 4.15 4.15 4.10 4.11 30.2M
2025-01-20 4.16 4.20 4.12 4.13 46.3M
2025-01-17 4.16 4.17 4.12 4.16 33.8M
2025-01-16 4.15 4.18 4.13 4.15 35.9M
2025-01-15 4.14 4.18 4.11 4.14 34.1M
2025-01-14 4.08 4.16 4.07 4.14 47.0M
2025-01-13 4.07 4.11 4.06 4.08 43.2M
2025-01-10 4.11 4.13 4.06 4.11 50.6M
2025-01-09 4.21 4.21 4.11 4.12 52.8M
2025-01-08 4.20 4.24 4.15 4.21 52.1M
2025-01-07 4.25 4.26 4.16 4.19 55.2M
2025-01-06 4.24 4.28 4.20 4.26 54.7M
2025-01-03 4.25 4.30 4.21 4.23 64.4M
2025-01-02 4.34 4.36 4.21 4.24 74.1M