木林森

002745
🏛️ 中国 →
9.36
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
2024-12-31 9.11 9.16 8.72 8.72 28.5M
2024-12-30 8.96 9.35 8.96 9.11 46.4M
2024-12-27 8.78 9.02 8.72 8.90 27.9M
2024-12-26 8.55 8.79 8.54 8.77 17.3M
2024-12-25 8.73 8.77 8.49 8.59 15.7M
2024-12-24 8.60 8.78 8.59 8.74 17.4M
2024-12-23 8.83 8.92 8.59 8.60 21.0M
2024-12-20 8.67 8.88 8.63 8.82 23.7M
2024-12-19 8.50 8.69 8.46 8.67 14.8M
2024-12-18 8.49 8.66 8.44 8.57 14.8M
2024-12-17 8.61 8.66 8.45 8.47 18.8M
2024-12-16 8.81 8.83 8.59 8.62 18.9M
2024-12-13 8.89 8.99 8.77 8.78 21.0M
2024-12-12 8.91 8.95 8.75 8.90 19.2M
2024-12-11 8.72 8.95 8.71 8.91 22.6M
2024-12-10 8.95 8.99 8.74 8.76 22.3M
2024-12-09 8.83 8.97 8.70 8.77 18.0M
2024-12-06 8.75 8.90 8.72 8.85 18.1M
2024-12-05 8.76 8.91 8.70 8.76 20.5M
2024-12-04 8.95 8.97 8.70 8.76 22.6M
2024-12-03 9.11 9.13 8.85 8.97 27.0M
2024-12-02 8.87 9.11 8.84 9.09 41.1M
2024-11-29 8.66 8.93 8.46 8.88 39.1M
2024-11-28 8.77 8.83 8.65 8.70 31.6M
2024-11-27 8.23 8.85 8.01 8.81 43.2M
2024-11-26 8.37 8.40 8.24 8.26 12.9M
2024-11-25 8.36 8.45 8.21 8.36 17.8M
2024-11-22 8.63 8.81 8.39 8.41 26.1M
2024-11-21 8.66 8.70 8.54 8.66 16.2M
2024-11-20 8.46 8.78 8.38 8.69 27.4M
2024-11-19 8.27 8.48 8.23 8.46 19.8M
2024-11-18 8.40 8.49 8.24 8.27 21.2M
2024-11-15 8.43 8.58 8.33 8.34 16.1M
2024-11-14 8.72 8.73 8.42 8.45 18.5M
2024-11-13 8.63 8.74 8.53 8.73 18.8M
2024-11-12 8.76 8.88 8.58 8.70 29.4M
2024-11-11 8.53 8.74 8.51 8.74 26.5M
2024-11-08 8.70 8.75 8.45 8.54 31.3M
2024-11-07 8.71 8.98 8.62 8.96 29.7M
2024-11-06 8.73 8.88 8.60 8.73 33.8M
2024-11-05 8.49 8.70 8.46 8.65 23.6M
2024-11-04 8.34 8.51 8.31 8.48 16.0M
2024-11-01 8.60 8.60 8.28 8.28 25.4M
2024-10-31 8.54 8.68 8.47 8.60 20.0M
2024-10-30 8.50 8.74 8.46 8.57 25.0M
2024-10-29 8.75 8.77 8.48 8.50 26.0M
2024-10-28 8.61 8.75 8.52 8.75 19.8M
2024-10-25 8.49 8.67 8.47 8.63 20.4M
2024-10-24 8.48 8.49 8.36 8.46 11.6M
2024-10-23 8.44 8.57 8.33 8.48 17.0M
2024-10-22 8.40 8.48 8.30 8.44 19.0M
2024-10-21 8.51 8.60 8.33 8.40 25.3M
2024-10-18 8.03 8.58 8.03 8.40 22.1M
2024-10-17 8.24 8.35 8.09 8.11 13.2M
2024-10-16 8.14 8.30 8.10 8.19 13.4M
2024-10-15 8.48 8.56 8.21 8.22 19.6M
2024-10-14 8.39 8.55 8.19 8.49 20.4M
2024-10-11 8.73 8.73 8.24 8.37 20.7M
2024-10-10 8.78 8.98 8.51 8.69 25.1M
2024-10-09 9.29 9.29 8.65 8.72 39.2M
2024-10-08 9.77 9.77 9.08 9.36 55.3M
2024-09-30 8.46 8.88 8.32 8.88 42.7M
2024-09-27 7.92 8.20 7.88 8.07 19.5M
2024-09-26 7.48 7.79 7.46 7.78 17.4M
2024-09-25 7.41 7.61 7.41 7.45 17.7M
2024-09-24 7.00 7.30 6.98 7.29 14.4M
2024-09-23 6.91 7.03 6.87 6.96 7.4M
2024-09-20 7.01 7.03 6.85 6.92 8.2M
2024-09-19 6.86 7.09 6.78 6.99 9.8M
2024-09-18 6.86 6.93 6.69 6.78 7.5M
2024-09-13 6.95 7.00 6.85 6.86 8.1M
2024-09-12 7.03 7.15 6.96 6.96 9.0M
2024-09-11 7.13 7.18 6.98 7.04 8.8M
2024-09-10 7.24 7.25 7.00 7.16 12.7M
2024-09-09 7.33 7.36 7.19 7.21 8.6M
2024-09-06 7.50 7.52 7.33 7.35 7.4M
2024-09-05 7.46 7.59 7.44 7.49 7.6M
2024-09-04 7.44 7.56 7.39 7.44 8.1M
2024-09-03 7.40 7.59 7.38 7.52 10.3M
2024-09-02 7.74 7.79 7.42 7.42 18.8M
2024-08-30 7.80 7.96 7.74 7.75 16.7M
2024-08-29 7.33 7.85 7.29 7.75 18.6M
2024-08-28 7.61 7.67 7.17 7.36 23.3M
2024-08-27 7.76 7.79 7.56 7.62 7.4M
2024-08-26 7.63 7.82 7.63 7.82 7.0M
2024-08-23 7.61 7.72 7.54 7.69 6.1M
2024-08-22 7.71 7.78 7.58 7.61 5.8M
2024-08-21 7.80 7.87 7.73 7.76 5.9M
2024-08-20 7.90 7.92 7.78 7.83 7.1M
2024-08-19 7.90 8.00 7.88 7.90 8.1M
2024-08-16 7.91 8.01 7.91 7.91 8.9M
2024-08-15 7.70 8.05 7.66 7.90 13.0M
2024-08-14 7.86 7.86 7.72 7.72 5.6M
2024-08-13 7.74 7.83 7.69 7.83 6.2M
2024-08-12 7.75 7.80 7.68 7.75 7.7M
2024-08-09 7.70 7.85 7.68 7.73 10.8M
2024-08-08 7.55 7.69 7.44 7.66 9.8M
2024-08-07 7.67 7.74 7.53 7.57 10.9M
2024-08-06 7.76 7.88 7.60 7.68 13.4M
2024-08-05 8.01 8.09 7.69 7.69 16.5M
2024-08-02 8.28 8.31 8.05 8.08 11.9M
2024-08-01 8.22 8.40 8.13 8.35 20.4M
2024-07-31 7.70 8.20 7.65 8.18 19.0M
2024-07-30 7.69 7.70 7.57 7.66 7.8M
2024-07-29 7.70 7.73 7.62 7.69 6.8M
2024-07-26 7.52 7.72 7.50 7.70 9.7M
2024-07-25 7.54 7.63 7.43 7.48 12.0M
2024-07-24 7.75 7.81 7.55 7.58 9.9M
2024-07-23 8.01 8.02 7.76 7.77 9.3M
2024-07-22 7.97 8.06 7.84 8.01 12.0M
2024-07-19 8.05 8.12 7.95 7.98 10.1M
2024-07-18 8.10 8.10 7.83 8.04 12.9M
2024-07-17 8.38 8.39 8.10 8.11 12.6M
2024-07-16 8.33 8.40 8.25 8.37 7.8M
2024-07-15 8.46 8.51 8.32 8.35 11.5M
2024-07-12 8.50 8.51 8.36 8.48 9.7M
2024-07-11 8.35 8.53 8.20 8.50 22.0M
2024-07-10 8.04 8.26 8.01 8.22 24.0M
2024-07-09 7.65 8.08 7.64 8.05 13.1M
2024-07-08 7.84 7.89 7.60 7.66 14.6M
2024-07-05 7.87 7.93 7.79 7.88 9.5M
2024-07-04 8.06 8.14 7.86 7.92 8.9M
2024-07-03 8.08 8.14 8.04 8.09 7.6M
2024-07-02 8.08 8.15 8.04 8.09 11.1M
2024-07-01 8.04 8.13 7.92 8.08 11.6M
2024-06-28 7.72 8.17 7.70 8.06 18.7M
2024-06-27 7.79 7.90 7.74 7.75 11.2M
2024-06-26 7.54 7.81 7.47 7.80 12.4M
2024-06-25 7.69 7.80 7.45 7.53 13.1M
2024-06-24 8.02 8.12 7.67 7.69 13.9M
2024-06-21 8.01 8.15 7.89 8.09 9.5M
2024-06-20 8.25 8.29 8.08 8.09 9.2M
2024-06-19 8.34 8.37 8.18 8.25 8.4M
2024-06-18 8.23 8.33 8.23 8.31 10.1M
2024-06-17 8.15 8.34 8.13 8.24 16.2M
2024-06-14 8.21 8.24 8.12 8.17 11.2M
2024-06-13 8.15 8.29 8.15 8.22 10.9M
2024-06-12 8.19 8.30 8.13 8.15 14.4M
2024-06-11 8.08 8.19 8.02 8.14 11.7M
2024-06-07 8.11 8.27 8.05 8.13 11.3M
2024-06-06 8.25 8.32 8.06 8.11 14.1M
2024-06-05 8.30 8.35 8.19 8.20 8.8M
2024-06-04 8.29 8.35 8.18 8.30 12.6M
2024-06-03 8.47 8.54 8.23 8.29 13.1M
2024-05-31 8.31 8.45 8.28 8.37 10.6M
2024-05-30 8.23 8.33 8.09 8.30 10.9M
2024-05-29 8.25 8.32 8.18 8.22 8.8M
2024-05-28 8.35 8.41 8.20 8.21 9.1M
2024-05-27 8.17 8.34 7.98 8.33 17.5M
2024-05-24 8.25 8.25 8.11 8.12 17.4M
2024-05-23 8.38 8.48 8.15 8.19 17.2M
2024-05-22 8.43 8.49 8.33 8.42 15.3M
2024-05-21 8.70 8.82 8.64 8.77 14.5M
2024-05-20 8.66 8.76 8.61 8.70 13.9M
2024-05-17 8.41 8.64 8.38 8.63 13.1M
2024-05-16 8.33 8.49 8.31 8.40 10.0M
2024-05-15 8.39 8.39 8.28 8.31 7.8M
2024-05-14 8.33 8.44 8.29 8.32 9.6M
2024-05-13 8.40 8.42 8.25 8.29 13.8M
2024-05-10 8.57 8.57 8.41 8.44 10.4M
2024-05-09 8.37 8.58 8.37 8.58 9.6M
2024-05-08 8.55 8.59 8.39 8.40 13.7M
2024-05-07 8.58 8.63 8.52 8.56 11.6M
2024-05-06 8.48 8.65 8.45 8.62 17.9M
2024-04-30 8.38 8.46 8.30 8.39 18.5M
2024-04-29 8.40 8.51 8.33 8.41 20.2M
2024-04-26 8.18 8.42 8.18 8.34 19.0M
2024-04-25 8.11 8.31 8.07 8.22 14.2M
2024-04-24 8.16 8.20 8.02 8.16 13.4M
2024-04-23 7.97 8.24 7.97 8.18 18.8M
2024-04-22 8.10 8.18 7.80 8.03 26.1M
2024-04-19 8.06 8.58 8.03 8.18 29.1M
2024-04-18 8.40 8.50 7.90 8.10 52.6M
2024-04-17 8.14 8.94 8.14 8.70 33.7M
2024-04-16 8.25 8.45 8.13 8.15 27.8M
2024-04-15 8.18 8.49 8.15 8.31 28.6M
2024-04-12 8.15 8.25 8.12 8.13 10.8M
2024-04-11 8.07 8.23 8.06 8.16 13.9M
2024-04-10 8.15 8.24 8.04 8.15 18.2M
2024-04-09 7.87 8.14 7.87 8.14 11.6M
2024-04-08 8.05 8.11 7.92 7.93 12.7M
2024-04-03 8.12 8.18 8.01 8.09 10.5M
2024-04-02 8.09 8.14 8.04 8.12 13.3M
2024-04-01 7.82 8.15 7.82 8.09 17.5M
2024-03-29 7.76 7.84 7.67 7.84 8.4M
2024-03-28 7.43 7.85 7.43 7.78 15.1M
2024-03-27 7.74 7.74 7.47 7.48 13.1M
2024-03-26 7.66 7.80 7.63 7.75 11.6M
2024-03-25 7.80 7.90 7.69 7.70 14.7M
2024-03-22 7.92 7.99 7.77 7.82 10.3M
2024-03-21 8.02 8.08 7.88 7.93 14.8M
2024-03-20 7.85 8.28 7.85 8.02 18.6M
2024-03-19 7.81 7.96 7.80 7.86 9.7M
2024-03-18 7.74 7.86 7.72 7.86 9.7M
2024-03-15 7.65 7.74 7.61 7.74 7.7M
2024-03-14 7.75 7.77 7.57 7.65 13.3M
2024-03-13 7.78 7.87 7.73 7.76 13.5M
2024-03-12 7.72 7.81 7.67 7.79 11.2M
2024-03-11 7.64 7.72 7.62 7.72 10.9M
2024-03-08 7.62 7.70 7.55 7.68 10.3M
2024-03-07 7.55 7.74 7.54 7.58 18.2M
2024-03-06 7.48 7.66 7.41 7.54 11.3M
2024-03-05 7.62 7.67 7.49 7.54 14.1M
2024-03-04 7.69 7.75 7.54 7.67 12.5M
2024-03-01 7.57 7.69 7.53 7.67 17.8M
2024-02-29 7.23 7.57 7.21 7.55 18.1M
2024-02-28 7.68 7.79 7.23 7.25 23.5M
2024-02-27 7.49 7.69 7.46 7.68 11.9M
2024-02-26 7.41 7.65 7.37 7.55 17.7M
2024-02-23 7.33 7.43 7.23 7.43 13.3M
2024-02-22 7.25 7.37 7.19 7.31 12.0M
2024-02-21 7.15 7.48 7.09 7.26 17.6M
2024-02-20 7.20 7.24 7.07 7.23 13.2M
2024-02-19 7.44 7.46 7.08 7.22 29.7M
2024-02-08 6.88 7.40 6.85 7.36 29.2M
2024-02-07 6.46 6.91 6.41 6.85 26.8M
2024-02-06 5.94 6.58 5.77 6.48 27.5M
2024-02-05 6.50 6.52 5.90 6.03 29.8M
2024-02-02 6.83 6.99 6.32 6.54 21.7M
2024-02-01 6.89 7.07 6.72 6.83 18.3M
2024-01-31 7.19 7.24 6.92 6.93 18.4M
2024-01-30 7.45 7.51 7.17 7.19 17.7M
2024-01-29 7.52 7.64 7.38 7.50 19.4M
2024-01-26 7.59 7.70 7.48 7.49 13.7M
2024-01-25 7.35 7.64 7.30 7.64 17.9M
2024-01-24 7.24 7.44 7.04 7.39 17.5M
2024-01-23 7.12 7.27 7.02 7.22 15.4M
2024-01-22 7.56 7.66 7.01 7.12 23.6M
2024-01-19 7.75 7.86 7.61 7.65 16.2M
2024-01-18 7.67 7.86 7.47 7.71 23.1M
2024-01-17 7.84 7.86 7.65 7.66 11.7M
2024-01-16 7.91 7.98 7.77 7.85 12.8M
2024-01-15 7.92 8.02 7.85 7.93 7.4M
2024-01-12 8.00 8.06 7.91 7.92 10.5M
2024-01-11 7.82 8.02 7.80 8.01 11.7M
2024-01-10 7.90 7.95 7.70 7.82 12.8M
2024-01-09 7.94 8.02 7.84 7.89 16.1M
2024-01-08 8.16 8.21 7.93 7.93 23.2M
2024-01-05 8.35 8.40 8.13 8.18 11.2M
2024-01-04 8.47 8.47 8.31 8.37 10.1M
2024-01-03 8.58 8.63 8.44 8.49 13.1M
2024-01-02 8.69 8.69 8.59 8.64 13.5M