木林森

002745
🏛️ 中国 →
9.29
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
2022-12-30 8.11 8.13 8.06 8.11 6.4M
2022-12-29 8.14 8.18 8.05 8.08 8.1M
2022-12-28 8.29 8.29 8.15 8.17 6.5M
2022-12-27 8.28 8.35 8.21 8.29 5.8M
2022-12-26 8.18 8.28 8.18 8.28 6.2M
2022-12-23 8.12 8.25 8.12 8.19 6.3M
2022-12-22 8.36 8.42 8.18 8.22 8.0M
2022-12-21 8.43 8.45 8.28 8.34 7.1M
2022-12-20 8.40 8.47 8.28 8.41 8.1M
2022-12-19 8.72 8.77 8.34 8.40 19.1M
2022-12-16 8.83 8.84 8.72 8.76 10.3M
2022-12-15 8.66 8.93 8.61 8.85 15.5M
2022-12-14 8.84 8.97 8.71 8.72 14.8M
2022-12-13 8.87 8.89 8.78 8.81 11.4M
2022-12-12 8.72 9.07 8.67 8.90 23.8M
2022-12-09 8.67 8.71 8.58 8.69 10.2M
2022-12-08 8.80 8.82 8.65 8.67 16.0M
2022-12-07 8.86 8.88 8.78 8.81 11.6M
2022-12-06 8.93 8.96 8.82 8.89 13.4M
2022-12-05 8.85 8.91 8.84 8.91 13.7M
2022-12-02 8.79 8.86 8.78 8.83 9.0M
2022-12-01 8.77 8.89 8.73 8.80 16.3M
2022-11-30 8.77 8.80 8.66 8.69 11.4M
2022-11-29 8.55 8.75 8.55 8.73 12.1M
2022-11-28 8.55 8.55 8.45 8.52 9.1M
2022-11-25 8.79 8.84 8.62 8.64 10.9M
2022-11-24 8.69 8.84 8.65 8.80 12.5M
2022-11-23 8.74 8.77 8.52 8.67 13.8M
2022-11-22 8.82 8.89 8.71 8.73 13.4M
2022-11-21 8.83 8.86 8.70 8.82 12.6M
2022-11-18 9.06 9.07 8.85 8.87 17.1M
2022-11-17 8.95 9.07 8.86 9.06 14.4M
2022-11-16 9.15 9.15 8.94 8.98 16.6M
2022-11-15 8.76 9.07 8.73 9.07 23.0M
2022-11-14 8.76 8.86 8.69 8.77 14.1M
2022-11-11 8.86 8.91 8.75 8.77 22.1M
2022-11-10 8.75 8.85 8.68 8.73 15.2M
2022-11-09 8.76 8.89 8.72 8.83 15.2M
2022-11-08 8.85 8.86 8.67 8.77 14.2M
2022-11-07 8.86 8.96 8.80 8.85 20.1M
2022-11-04 8.76 8.95 8.72 8.87 29.7M
2022-11-03 8.61 8.78 8.58 8.76 16.4M
2022-11-02 8.61 8.77 8.58 8.67 16.3M
2022-11-01 8.35 8.60 8.29 8.59 21.4M
2022-10-31 8.26 8.42 8.21 8.33 15.0M
2022-10-28 8.63 8.76 8.22 8.29 19.5M
2022-10-27 8.60 8.85 8.55 8.69 20.0M
2022-10-26 8.37 8.60 8.33 8.56 14.1M
2022-10-25 8.38 8.50 8.20 8.35 14.2M
2022-10-24 8.60 8.77 8.37 8.45 13.6M
2022-10-21 8.68 8.69 8.53 8.58 9.8M
2022-10-20 8.51 8.73 8.43 8.64 15.4M
2022-10-19 8.59 8.79 8.57 8.59 13.6M
2022-10-18 8.68 8.76 8.52 8.63 14.2M
2022-10-17 8.50 8.71 8.46 8.67 13.6M
2022-10-14 8.40 8.65 8.37 8.57 16.8M
2022-10-13 8.25 8.42 8.23 8.32 15.0M
2022-10-12 8.06 8.37 7.93 8.35 15.5M
2022-10-11 8.04 8.13 7.93 8.06 11.2M
2022-10-10 8.30 8.37 8.03 8.04 12.4M
2022-09-30 8.35 8.41 8.25 8.28 9.3M
2022-09-29 8.49 8.55 8.27 8.33 10.0M
2022-09-28 8.73 8.74 8.42 8.42 13.0M
2022-09-27 8.64 8.77 8.63 8.75 12.3M
2022-09-26 8.58 8.79 8.47 8.64 15.9M
2022-09-23 8.83 8.84 8.57 8.64 20.3M
2022-09-22 8.85 9.00 8.78 8.81 14.4M
2022-09-21 8.97 8.98 8.71 8.92 16.3M
2022-09-20 9.03 9.14 8.90 8.97 15.2M
2022-09-19 9.11 9.20 8.89 8.95 12.0M
2022-09-16 9.51 9.57 9.09 9.11 21.6M
2022-09-15 10.16 10.17 9.41 9.50 27.7M
2022-09-14 10.18 10.32 9.96 10.09 18.0M
2022-09-13 10.69 10.78 10.30 10.38 14.9M
2022-09-09 10.78 10.82 10.40 10.65 12.1M
2022-09-08 10.96 11.05 10.64 10.80 14.8M
2022-09-07 11.03 11.21 10.90 10.98 17.4M
2022-09-06 10.78 11.38 10.64 11.14 23.4M
2022-09-05 10.91 10.99 10.68 10.82 17.9M
2022-09-02 10.25 11.13 10.07 10.87 35.4M
2022-09-01 10.18 10.33 10.03 10.19 14.1M
2022-08-31 10.60 10.81 10.11 10.18 27.3M
2022-08-30 11.04 11.11 10.59 10.66 22.8M
2022-08-29 10.75 11.10 10.51 11.10 25.3M
2022-08-26 11.18 11.33 10.89 10.94 35.2M
2022-08-25 11.61 11.66 11.07 11.22 42.2M
2022-08-24 12.75 12.75 11.32 11.68 72.1M
2022-08-23 11.33 12.41 11.25 12.41 56.2M
2022-08-22 11.66 11.66 11.15 11.28 42.8M
2022-08-19 12.47 12.49 11.62 11.67 48.7M
2022-08-18 11.82 12.41 11.55 12.37 65.2M
2022-08-17 12.16 12.49 11.84 11.86 75.8M
2022-08-16 11.50 12.38 11.30 12.06 82.0M
2022-08-15 10.58 11.70 10.51 11.36 58.4M
2022-08-12 10.70 10.89 10.48 10.74 39.9M
2022-08-11 10.02 10.62 10.01 10.57 41.7M
2022-08-10 9.91 10.15 9.89 10.05 23.6M
2022-08-09 10.00 10.04 9.86 9.98 15.9M
2022-08-08 10.17 10.17 9.85 10.04 22.1M
2022-08-05 9.85 10.09 9.74 10.08 34.9M
2022-08-04 9.49 9.86 9.49 9.71 24.6M
2022-08-03 9.59 9.82 9.41 9.41 26.8M
2022-08-02 9.71 9.80 9.44 9.59 28.5M
2022-08-01 9.71 9.91 9.56 9.86 19.7M
2022-07-29 9.83 9.92 9.70 9.71 20.4M
2022-07-28 9.69 10.04 9.69 9.86 41.6M
2022-07-27 9.63 9.72 9.57 9.68 18.8M
2022-07-26 9.73 9.76 9.51 9.68 19.5M
2022-07-25 9.97 10.03 9.57 9.65 39.8M
2022-07-22 10.20 10.46 9.90 9.95 72.3M
2022-07-21 9.19 10.05 9.14 10.05 61.5M
2022-07-20 8.90 9.40 8.83 9.14 22.7M
2022-07-19 8.79 8.89 8.70 8.85 13.3M
2022-07-18 8.41 8.85 8.41 8.78 24.9M
2022-07-15 8.75 8.80 8.33 8.38 33.6M
2022-07-14 9.06 9.24 9.06 9.15 7.9M
2022-07-13 9.05 9.17 9.04 9.10 7.8M
2022-07-12 9.30 9.36 9.05 9.05 12.2M
2022-07-11 9.49 9.50 9.17 9.25 16.5M
2022-07-08 9.62 9.78 9.52 9.54 12.2M
2022-07-07 9.44 9.80 9.42 9.63 16.8M
2022-07-06 9.61 9.69 9.37 9.47 15.1M
2022-07-05 9.77 9.92 9.50 9.62 19.2M
2022-07-04 9.77 9.79 9.56 9.67 19.8M
2022-07-01 9.83 10.07 9.76 9.91 18.2M
2022-06-30 9.74 9.85 9.69 9.77 11.1M
2022-06-29 9.80 10.05 9.68 9.68 18.1M
2022-06-28 9.72 9.88 9.55 9.87 16.5M
2022-06-27 9.69 9.74 9.53 9.63 16.2M
2022-06-24 9.54 9.66 9.50 9.60 14.5M
2022-06-23 9.25 9.55 9.23 9.53 15.5M
2022-06-22 9.51 9.53 9.24 9.25 14.8M
2022-06-21 9.61 9.63 9.40 9.52 12.1M
2022-06-20 9.54 9.62 9.46 9.58 14.3M
2022-06-17 9.39 9.53 9.29 9.49 15.2M
2022-06-16 9.38 9.59 9.36 9.50 21.6M
2022-06-15 9.28 9.58 9.23 9.38 25.4M
2022-06-14 9.11 9.27 8.87 9.26 20.0M
2022-06-13 9.18 9.30 9.09 9.20 14.2M
2022-06-10 9.06 9.29 9.03 9.26 13.4M
2022-06-09 9.28 9.28 9.01 9.09 14.0M
2022-06-08 9.37 9.40 9.14 9.30 16.8M
2022-06-07 9.55 9.68 9.29 9.35 25.7M
2022-06-06 9.20 9.44 9.15 9.41 21.4M
2022-06-02 9.06 9.22 9.01 9.21 15.5M
2022-06-01 9.01 9.17 8.98 9.12 17.0M
2022-05-31 8.81 9.07 8.70 9.04 18.7M
2022-05-30 8.75 8.89 8.71 8.79 12.5M
2022-05-27 8.88 8.97 8.66 8.73 15.8M
2022-05-26 8.94 8.98 8.72 8.94 15.1M
2022-05-25 8.80 8.99 8.80 8.94 12.3M
2022-05-24 9.31 9.39 8.80 8.84 22.8M
2022-05-23 9.27 9.32 9.18 9.28 13.8M
2022-05-20 9.15 9.34 9.07 9.25 18.6M
2022-05-19 8.74 9.08 8.70 9.08 17.7M
2022-05-18 8.89 8.99 8.83 8.93 17.9M
2022-05-17 8.78 8.89 8.72 8.89 18.0M
2022-05-16 8.75 8.85 8.68 8.78 16.6M
2022-05-13 8.79 8.88 8.61 8.72 15.6M
2022-05-12 8.63 8.83 8.59 8.73 15.8M
2022-05-11 8.61 8.93 8.56 8.70 23.3M
2022-05-10 8.35 8.65 8.27 8.60 18.2M
2022-05-09 8.43 8.60 8.39 8.47 12.2M
2022-05-06 8.60 8.61 8.40 8.43 19.1M
2022-05-05 8.92 8.97 8.71 8.81 19.1M
2022-04-29 8.44 8.97 8.44 8.92 34.4M
2022-04-28 8.99 9.00 8.29 8.39 40.3M
2022-04-27 8.64 9.22 8.58 9.21 18.6M
2022-04-26 9.19 9.25 8.75 8.78 17.1M
2022-04-25 9.79 9.83 9.16 9.16 20.5M
2022-04-22 9.99 10.15 9.86 10.02 13.5M
2022-04-21 10.40 10.59 10.00 10.02 20.3M
2022-04-20 10.64 10.74 10.40 10.49 10.8M
2022-04-19 10.50 10.77 10.45 10.63 11.4M
2022-04-18 10.50 10.58 10.30 10.48 10.9M
2022-04-15 10.50 10.58 10.37 10.49 9.9M
2022-04-14 10.60 10.72 10.57 10.64 8.7M
2022-04-13 10.68 10.71 10.45 10.55 9.6M
2022-04-12 10.43 10.75 10.35 10.74 15.8M
2022-04-11 10.79 10.83 10.35 10.46 20.9M
2022-04-08 11.39 11.45 10.82 10.88 31.2M
2022-04-07 11.79 11.80 11.37 11.40 15.3M
2022-04-06 11.65 11.79 11.61 11.79 15.2M
2022-04-01 11.53 11.74 11.39 11.72 15.4M
2022-03-31 11.68 11.78 11.53 11.56 15.5M
2022-03-30 11.40 11.82 11.40 11.77 19.9M
2022-03-29 11.69 11.71 11.30 11.36 12.5M
2022-03-28 11.60 11.71 11.35 11.61 14.5M
2022-03-25 11.49 11.81 11.47 11.63 14.4M
2022-03-24 11.70 11.70 11.47 11.50 12.0M
2022-03-23 11.73 11.82 11.66 11.76 11.7M
2022-03-22 11.70 11.79 11.61 11.66 14.5M
2022-03-21 11.87 11.89 11.58 11.69 11.6M
2022-03-18 11.53 11.77 11.51 11.77 11.2M
2022-03-17 11.66 11.85 11.56 11.64 18.3M
2022-03-16 11.30 11.62 10.90 11.54 19.8M
2022-03-15 11.75 11.76 11.09 11.09 20.0M
2022-03-14 11.94 12.18 11.74 11.75 11.5M
2022-03-11 11.75 12.07 11.62 12.06 12.6M
2022-03-10 12.20 12.34 11.94 11.97 19.6M
2022-03-09 12.04 12.13 11.20 11.84 22.0M
2022-03-08 12.30 12.37 11.85 11.95 19.4M
2022-03-07 12.70 12.70 12.23 12.25 16.7M
2022-03-04 12.81 12.91 12.71 12.76 11.6M
2022-03-03 13.07 13.09 12.85 12.92 13.6M
2022-03-02 12.98 13.08 12.90 13.04 7.9M
2022-03-01 13.00 13.10 12.88 13.09 15.6M
2022-02-28 13.48 13.53 12.92 12.99 29.5M
2022-02-25 13.54 13.76 13.41 13.44 14.2M
2022-02-24 13.65 13.82 13.22 13.44 21.0M
2022-02-23 13.37 13.83 13.31 13.74 24.1M
2022-02-22 13.57 13.57 13.22 13.30 17.8M
2022-02-21 13.57 13.74 13.51 13.66 11.3M
2022-02-18 13.42 13.59 13.39 13.58 7.3M
2022-02-17 13.62 13.68 13.46 13.50 11.4M
2022-02-16 13.72 13.77 13.60 13.65 8.7M
2022-02-15 13.60 13.74 13.51 13.61 11.2M
2022-02-14 13.55 13.71 13.43 13.52 16.0M
2022-02-11 13.91 13.91 13.66 13.73 11.2M
2022-02-10 13.98 14.03 13.79 13.98 12.8M
2022-02-09 13.66 14.02 13.57 13.95 14.6M
2022-02-08 13.56 13.72 13.43 13.66 11.6M
2022-02-07 13.35 13.64 13.35 13.55 14.8M
2022-01-28 13.32 13.35 13.05 13.11 11.5M
2022-01-27 13.58 13.67 13.12 13.14 14.7M
2022-01-26 13.48 13.68 13.35 13.55 13.5M
2022-01-25 14.08 14.14 13.41 13.49 16.5M
2022-01-24 13.99 14.20 13.93 14.10 9.6M
2022-01-21 14.25 14.30 14.01 14.06 14.8M
2022-01-20 14.56 14.67 14.21 14.30 15.5M
2022-01-19 14.70 14.74 14.50 14.62 16.9M
2022-01-18 14.75 15.25 14.57 14.70 26.9M
2022-01-17 14.82 15.33 14.62 14.84 36.2M
2022-01-14 14.69 14.74 14.36 14.44 18.0M
2022-01-13 15.02 15.10 14.84 14.85 12.6M
2022-01-12 15.15 15.28 15.01 15.05 14.1M
2022-01-11 15.19 15.42 15.12 15.17 12.9M
2022-01-10 15.18 15.24 14.86 15.17 14.3M
2022-01-07 15.30 15.44 15.18 15.22 18.3M
2022-01-06 15.00 15.36 14.91 15.31 17.4M
2022-01-05 15.30 15.34 14.96 15.10 16.5M
2022-01-04 15.14 15.46 15.13 15.29 19.4M