栖霞建设

600533
🏛️ 中国 →
2.70
最后更新: 2025-09-30
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 3.81 3.84 3.74 3.83 12.9M
2022-12-29 3.90 3.92 3.75 3.77 20.0M
2022-12-28 3.86 3.93 3.65 3.92 22.2M
2022-12-27 3.82 3.88 3.81 3.85 14.0M
2022-12-26 3.82 3.84 3.77 3.82 15.0M
2022-12-23 3.81 3.91 3.77 3.87 17.0M
2022-12-22 3.90 3.95 3.76 3.78 16.9M
2022-12-21 3.86 3.92 3.83 3.85 12.4M
2022-12-20 3.94 3.95 3.80 3.88 19.6M
2022-12-19 4.12 4.19 3.95 3.99 29.1M
2022-12-16 4.08 4.14 3.99 4.11 26.4M
2022-12-15 4.05 4.07 3.94 4.06 15.0M
2022-12-14 4.08 4.09 4.03 4.04 15.0M
2022-12-13 4.06 4.14 4.03 4.06 20.3M
2022-12-12 4.23 4.23 4.03 4.06 33.6M
2022-12-09 4.21 4.36 4.19 4.29 37.0M
2022-12-08 4.23 4.29 4.16 4.20 25.4M
2022-12-07 4.20 4.24 4.15 4.23 18.2M
2022-12-06 4.29 4.38 4.19 4.23 28.0M
2022-12-05 4.34 4.44 4.30 4.31 33.8M
2022-12-02 4.44 4.45 4.24 4.32 39.5M
2022-12-01 4.61 4.68 4.40 4.45 70.7M
2022-11-30 4.88 5.08 4.54 4.58 99.9M
2022-11-29 4.60 4.81 4.46 4.81 75.6M
2022-11-28 4.28 4.46 4.13 4.37 49.6M
2022-11-25 4.26 4.51 4.23 4.45 63.9M
2022-11-24 4.27 4.33 4.18 4.26 41.8M
2022-11-23 4.12 4.22 4.05 4.18 23.6M
2022-11-22 4.27 4.36 4.14 4.19 27.8M
2022-11-21 4.16 4.26 4.05 4.25 38.6M
2022-11-18 4.24 4.30 4.15 4.18 27.3M
2022-11-17 4.23 4.33 4.15 4.26 31.2M
2022-11-16 4.25 4.32 4.16 4.22 44.2M
2022-11-15 4.30 4.49 4.24 4.30 73.8M
2022-11-14 4.37 4.55 4.15 4.40 106.6M
2022-11-11 3.87 4.19 3.81 4.19 57.8M
2022-11-10 3.75 3.85 3.66 3.81 30.6M
2022-11-09 3.63 3.85 3.63 3.81 41.6M
2022-11-08 3.58 3.67 3.53 3.64 32.8M
2022-11-07 3.48 3.71 3.46 3.64 40.3M
2022-11-04 3.39 3.49 3.39 3.48 22.9M
2022-11-03 3.45 3.47 3.37 3.41 29.9M
2022-11-02 3.43 3.52 3.39 3.50 30.9M
2022-11-01 3.49 3.54 3.37 3.44 35.1M
2022-10-31 3.56 3.61 3.45 3.46 24.1M
2022-10-28 3.75 3.77 3.59 3.61 25.3M
2022-10-27 3.77 3.87 3.76 3.76 22.7M
2022-10-26 3.82 3.87 3.76 3.77 26.0M
2022-10-25 3.84 3.89 3.80 3.81 25.4M
2022-10-24 4.05 4.06 3.84 3.86 35.2M
2022-10-21 4.01 4.22 4.01 4.08 40.4M
2022-10-20 4.02 4.12 3.93 4.04 41.2M
2022-10-19 4.11 4.30 4.07 4.09 49.2M
2022-10-18 4.16 4.23 4.02 4.16 55.1M
2022-10-17 4.12 4.25 3.83 4.22 64.8M
2022-10-14 4.01 4.38 3.99 4.12 50.8M
2022-10-13 4.10 4.14 3.83 4.08 65.5M
2022-10-12 4.08 4.19 4.01 4.15 35.4M
2022-10-11 4.19 4.20 4.01 4.10 36.2M
2022-10-10 4.28 4.42 4.10 4.12 57.5M
2022-09-30 4.15 4.44 4.10 4.25 77.3M
2022-09-29 4.30 4.32 4.01 4.07 52.3M
2022-09-28 4.37 4.54 4.21 4.29 53.8M
2022-09-27 4.53 4.58 4.27 4.44 72.8M
2022-09-26 4.80 4.82 4.55 4.63 87.8M
2022-09-23 4.56 5.08 4.56 4.80 115.2M
2022-09-22 4.62 4.81 4.47 4.63 109.3M
2022-09-21 4.20 4.68 4.16 4.68 83.4M
2022-09-20 4.36 4.57 4.18 4.25 93.7M
2022-09-19 4.21 4.53 4.21 4.30 112.5M
2022-09-16 4.44 4.81 4.37 4.37 174.4M
2022-09-15 4.00 4.37 3.99 4.37 103.3M
2022-09-14 4.04 4.11 3.93 3.97 43.2M
2022-09-13 4.09 4.19 4.05 4.09 60.1M
2022-09-09 4.08 4.32 4.05 4.22 88.8M
2022-09-08 4.41 4.48 3.98 4.11 108.0M
2022-09-07 3.85 4.17 3.75 4.17 79.5M
2022-09-06 3.60 3.85 3.55 3.79 67.4M
2022-09-05 3.43 3.60 3.42 3.58 42.7M
2022-09-02 3.42 3.45 3.34 3.43 30.5M
2022-09-01 3.27 3.48 3.26 3.40 54.8M
2022-08-31 3.30 3.40 3.26 3.26 33.0M
2022-08-30 3.25 3.29 3.23 3.26 10.0M
2022-08-29 3.19 3.24 3.15 3.24 9.3M
2022-08-26 3.27 3.27 3.21 3.21 8.9M
2022-08-25 3.22 3.27 3.16 3.26 13.3M
2022-08-24 3.25 3.29 3.20 3.21 12.3M
2022-08-23 3.27 3.30 3.24 3.25 10.8M
2022-08-22 3.25 3.30 3.23 3.29 13.0M
2022-08-19 3.23 3.30 3.22 3.27 13.0M
2022-08-18 3.28 3.28 3.20 3.22 12.5M
2022-08-17 3.25 3.29 3.22 3.29 14.5M
2022-08-16 3.17 3.26 3.15 3.24 20.3M
2022-08-15 3.22 3.25 3.15 3.17 12.0M
2022-08-12 3.15 3.21 3.13 3.19 14.9M
2022-08-11 3.10 3.16 3.10 3.14 12.9M
2022-08-10 3.12 3.12 3.07 3.09 8.9M
2022-08-09 3.13 3.15 3.09 3.12 10.4M
2022-08-08 3.12 3.21 3.12 3.14 12.3M
2022-08-05 3.11 3.14 3.09 3.13 12.5M
2022-08-04 3.12 3.13 3.04 3.11 13.4M
2022-08-03 3.19 3.25 3.09 3.10 16.2M
2022-08-02 3.34 3.35 3.13 3.19 19.8M
2022-08-01 3.38 3.42 3.34 3.37 11.9M
2022-07-29 3.44 3.45 3.38 3.38 15.5M
2022-07-28 3.40 3.46 3.37 3.44 19.8M
2022-07-27 3.39 3.45 3.36 3.40 20.0M
2022-07-26 3.30 3.41 3.26 3.40 28.0M
2022-07-25 3.39 3.47 3.38 3.42 15.0M
2022-07-22 3.39 3.42 3.34 3.38 11.0M
2022-07-21 3.40 3.41 3.34 3.37 11.4M
2022-07-20 3.42 3.43 3.39 3.40 9.9M
2022-07-19 3.39 3.42 3.36 3.40 12.6M
2022-07-18 3.21 3.40 3.21 3.37 20.4M
2022-07-15 3.40 3.41 3.22 3.22 22.3M
2022-07-14 3.47 3.49 3.39 3.40 21.0M
2022-07-13 3.47 3.55 3.47 3.49 29.4M
2022-07-12 3.35 3.46 3.35 3.45 17.1M
2022-07-11 3.39 3.40 3.34 3.36 8.5M
2022-07-08 3.38 3.42 3.35 3.39 8.9M
2022-07-07 3.38 3.42 3.36 3.37 14.5M
2022-07-06 3.45 3.46 3.35 3.37 16.5M
2022-07-05 3.53 3.54 3.43 3.45 19.4M
2022-07-04 3.56 3.58 3.51 3.52 22.3M
2022-07-01 3.57 3.66 3.54 3.57 24.4M
2022-06-30 3.59 3.62 3.54 3.58 23.9M
2022-06-29 3.54 3.63 3.53 3.58 35.4M
2022-06-28 3.55 3.57 3.53 3.54 17.8M
2022-06-27 3.57 3.60 3.54 3.55 19.9M
2022-06-24 3.61 3.62 3.55 3.57 19.5M
2022-06-23 3.56 3.62 3.53 3.61 19.3M
2022-06-22 3.65 3.68 3.56 3.57 22.7M
2022-06-21 3.60 3.79 3.60 3.68 40.2M
2022-06-20 3.56 3.63 3.55 3.61 16.6M
2022-06-17 3.61 3.65 3.51 3.57 21.8M
2022-06-16 3.69 3.71 3.62 3.64 24.7M
2022-06-15 3.58 3.76 3.53 3.68 49.6M
2022-06-14 3.50 3.59 3.47 3.58 23.7M
2022-06-13 3.64 3.65 3.50 3.54 31.3M
2022-06-10 3.65 3.68 3.62 3.68 21.7M
2022-06-09 3.67 3.77 3.66 3.69 24.4M
2022-06-08 3.77 3.77 3.63 3.69 37.5M
2022-06-07 3.60 3.82 3.59 3.80 52.7M
2022-06-06 3.59 3.61 3.51 3.60 28.6M
2022-06-02 3.67 3.68 3.58 3.59 29.0M
2022-06-01 3.74 3.76 3.65 3.70 24.8M
2022-05-31 3.73 3.75 3.66 3.74 23.4M
2022-05-30 3.85 3.87 3.71 3.73 39.2M
2022-05-27 3.86 3.92 3.81 3.85 41.3M
2022-05-26 3.84 3.92 3.82 3.85 33.9M
2022-05-25 3.77 3.86 3.76 3.86 33.8M
2022-05-24 4.03 4.04 3.82 3.82 59.9M
2022-05-23 4.03 4.08 3.98 4.01 46.9M
2022-05-20 4.10 4.16 4.03 4.06 68.3M
2022-05-19 3.90 4.20 3.88 4.15 93.1M
2022-05-18 4.00 4.08 3.97 3.99 62.0M
2022-05-17 4.23 4.28 3.96 4.06 93.4M
2022-05-16 4.15 4.45 4.05 4.30 141.6M
2022-05-13 3.82 4.08 3.71 4.05 104.7M
2022-05-12 3.91 3.97 3.75 3.84 65.6M
2022-05-11 4.06 4.14 3.89 3.93 92.2M
2022-05-10 3.82 4.05 3.75 4.01 91.1M
2022-05-09 3.70 3.93 3.70 3.92 70.3M
2022-05-06 3.83 3.87 3.66 3.69 62.0M
2022-05-05 3.88 4.07 3.83 3.97 96.9M
2022-04-29 3.65 3.98 3.57 3.89 112.4M
2022-04-28 3.47 3.72 3.42 3.68 94.8M
2022-04-27 3.52 3.66 3.33 3.53 80.5M
2022-04-26 3.61 3.81 3.55 3.63 70.9M
2022-04-25 3.78 3.92 3.55 3.55 59.2M
2022-04-22 3.71 3.90 3.64 3.84 56.9M
2022-04-21 4.00 4.03 3.70 3.75 76.6M
2022-04-20 4.26 4.26 3.95 4.02 92.7M
2022-04-19 4.11 4.35 4.02 4.28 98.3M
2022-04-18 4.04 4.45 4.02 4.10 110.2M
2022-04-15 4.13 4.34 4.07 4.21 125.0M
2022-04-14 4.05 4.25 4.03 4.12 114.4M
2022-04-13 4.24 4.29 4.01 4.01 152.8M
2022-04-12 4.46 4.77 4.46 4.46 199.8M
2022-04-11 5.02 5.04 4.96 4.96 32.9M
2022-04-08 4.58 5.51 4.56 5.51 263.8M
2022-04-07 5.00 5.40 4.90 5.01 259.8M
2022-04-06 4.91 4.91 4.77 4.91 90.3M
2022-04-01 3.93 4.46 3.93 4.46 71.0M
2022-03-31 4.10 4.34 4.01 4.05 122.2M
2022-03-30 3.83 4.20 3.83 4.14 122.3M
2022-03-29 3.88 3.93 3.78 3.82 46.7M
2022-03-28 3.90 4.04 3.78 3.93 65.0M
2022-03-25 3.71 4.10 3.63 3.96 77.1M
2022-03-24 3.72 3.85 3.70 3.73 32.6M
2022-03-23 3.78 3.84 3.68 3.78 51.5M
2022-03-22 3.74 3.86 3.67 3.79 47.1M
2022-03-21 3.66 3.77 3.63 3.74 50.8M
2022-03-18 3.36 3.68 3.31 3.63 65.7M
2022-03-17 3.28 3.53 3.27 3.42 50.2M
2022-03-16 3.11 3.21 3.05 3.21 13.6M
2022-03-15 3.29 3.31 3.07 3.07 18.5M
2022-03-14 3.37 3.44 3.28 3.31 12.1M
2022-03-11 3.34 3.40 3.25 3.38 12.4M
2022-03-10 3.29 3.39 3.25 3.35 16.6M
2022-03-09 3.33 3.37 3.13 3.25 17.0M
2022-03-08 3.45 3.45 3.31 3.33 16.4M
2022-03-07 3.42 3.49 3.41 3.43 15.7M
2022-03-04 3.54 3.54 3.39 3.42 17.8M
2022-03-03 3.49 3.56 3.48 3.53 18.2M
2022-03-02 3.44 3.51 3.43 3.47 14.3M
2022-03-01 3.39 3.45 3.37 3.45 12.6M
2022-02-28 3.49 3.49 3.36 3.37 15.3M
2022-02-25 3.52 3.57 3.41 3.45 20.9M
2022-02-24 3.48 3.62 3.40 3.48 40.1M
2022-02-23 3.58 3.60 3.46 3.48 27.7M
2022-02-22 3.52 3.71 3.50 3.60 42.3M
2022-02-21 3.52 3.56 3.48 3.55 24.3M
2022-02-18 3.37 3.54 3.36 3.54 35.2M
2022-02-17 3.41 3.44 3.36 3.41 19.9M
2022-02-16 3.29 3.49 3.28 3.47 29.5M
2022-02-15 3.35 3.37 3.26 3.29 18.3M
2022-02-14 3.38 3.43 3.33 3.35 20.3M
2022-02-11 3.48 3.54 3.38 3.40 26.2M
2022-02-10 3.40 3.42 3.35 3.41 17.3M
2022-02-09 3.44 3.49 3.37 3.41 26.9M
2022-02-08 3.34 3.43 3.31 3.42 28.6M
2022-02-07 3.28 3.41 3.21 3.37 37.9M
2022-01-28 3.16 3.26 3.12 3.24 16.3M
2022-01-27 3.20 3.21 3.13 3.15 10.1M
2022-01-26 3.13 3.28 3.10 3.21 13.9M
2022-01-25 3.23 3.27 3.10 3.13 11.6M
2022-01-24 3.23 3.31 3.15 3.23 15.5M
2022-01-21 3.25 3.32 3.20 3.26 15.0M
2022-01-20 3.27 3.33 3.23 3.23 20.6M
2022-01-19 3.20 3.29 3.20 3.27 13.4M
2022-01-18 3.23 3.27 3.18 3.22 13.5M
2022-01-17 3.23 3.32 3.21 3.23 11.4M
2022-01-14 3.33 3.34 3.22 3.23 18.0M
2022-01-13 3.29 3.39 3.27 3.33 20.9M
2022-01-12 3.31 3.33 3.24 3.30 15.0M
2022-01-11 3.28 3.36 3.28 3.31 19.9M
2022-01-10 3.28 3.33 3.25 3.29 15.9M
2022-01-07 3.27 3.36 3.26 3.28 24.9M
2022-01-06 3.18 3.29 3.16 3.25 19.0M
2022-01-05 3.17 3.21 3.14 3.19 14.0M
2022-01-04 3.10 3.19 3.09 3.17 17.2M