栖霞建设

600533
🏛️ 中国 →
2.70
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
2023-12-29 2.95 2.96 2.92 2.93 10.0M
2023-12-28 2.93 2.96 2.89 2.94 9.3M
2023-12-27 2.91 2.93 2.88 2.91 7.0M
2023-12-26 2.93 2.94 2.89 2.89 9.1M
2023-12-25 2.98 2.99 2.91 2.93 10.1M
2023-12-22 3.07 3.08 2.99 3.00 12.5M
2023-12-21 3.00 3.09 2.99 3.06 12.6M
2023-12-20 3.08 3.09 3.01 3.02 10.7M
2023-12-19 3.12 3.13 3.04 3.07 15.8M
2023-12-18 3.17 3.21 3.11 3.13 18.3M
2023-12-15 3.13 3.22 3.13 3.19 24.9M
2023-12-14 3.12 3.17 3.10 3.11 12.7M
2023-12-13 3.13 3.17 3.08 3.12 18.2M
2023-12-12 3.02 3.14 3.01 3.14 24.0M
2023-12-11 3.03 3.04 2.97 3.01 15.9M
2023-12-08 3.19 3.19 3.00 3.02 27.0M
2023-12-07 3.18 3.23 3.11 3.19 25.7M
2023-12-06 3.07 3.22 3.05 3.18 25.9M
2023-12-05 3.09 3.12 3.05 3.05 10.7M
2023-12-04 3.09 3.11 3.06 3.09 10.2M
2023-12-01 3.05 3.13 3.03 3.09 12.0M
2023-11-30 3.05 3.06 3.03 3.04 7.4M
2023-11-29 3.12 3.12 3.03 3.05 13.6M
2023-11-28 3.14 3.16 3.10 3.11 13.3M
2023-11-27 3.22 3.23 3.12 3.15 15.9M
2023-11-24 3.24 3.27 3.20 3.22 17.0M
2023-11-23 3.17 3.25 3.12 3.23 19.0M
2023-11-22 3.16 3.23 3.12 3.16 20.1M
2023-11-21 3.09 3.18 3.09 3.15 19.8M
2023-11-20 3.10 3.10 3.05 3.09 10.0M
2023-11-17 3.07 3.10 3.04 3.07 8.4M
2023-11-16 3.07 3.11 3.05 3.07 8.4M
2023-11-15 3.14 3.15 3.07 3.08 10.1M
2023-11-14 3.07 3.11 3.06 3.11 9.8M
2023-11-13 3.04 3.07 3.02 3.07 8.5M
2023-11-10 3.05 3.05 2.99 3.03 11.8M
2023-11-09 3.09 3.12 3.05 3.05 10.6M
2023-11-08 3.05 3.10 3.04 3.08 13.1M
2023-11-07 3.05 3.07 3.03 3.05 8.9M
2023-11-06 2.99 3.05 2.98 3.05 16.0M
2023-11-03 2.99 3.01 2.97 2.97 8.4M
2023-11-02 3.00 3.03 2.97 2.99 8.5M
2023-11-01 3.04 3.05 3.01 3.01 9.0M
2023-10-31 3.01 3.04 2.98 3.04 11.6M
2023-10-30 2.97 3.03 2.95 3.02 14.6M
2023-10-27 2.98 3.02 2.97 3.01 12.4M
2023-10-26 2.99 3.00 2.95 2.97 10.9M
2023-10-25 2.99 3.04 2.99 3.00 12.3M
2023-10-24 2.89 2.98 2.88 2.98 17.2M
2023-10-23 2.94 2.95 2.86 2.87 14.0M
2023-10-20 2.91 2.99 2.89 2.96 13.9M
2023-10-19 2.89 2.96 2.87 2.90 9.9M
2023-10-18 2.96 2.96 2.89 2.90 10.6M
2023-10-17 2.97 2.99 2.95 2.97 8.2M
2023-10-16 3.00 3.00 2.96 2.97 6.5M
2023-10-13 2.99 3.00 2.97 2.98 6.8M
2023-10-12 2.99 3.02 2.98 3.01 7.4M
2023-10-11 3.00 3.01 2.96 2.98 9.0M
2023-10-10 2.97 3.01 2.97 2.98 8.0M
2023-10-09 3.08 3.08 2.97 2.98 16.5M
2023-09-28 3.10 3.11 3.07 3.09 11.6M
2023-09-27 3.09 3.12 3.07 3.09 9.4M
2023-09-26 3.11 3.13 3.09 3.10 8.0M
2023-09-25 3.21 3.21 3.10 3.11 23.7M
2023-09-22 3.14 3.22 3.14 3.21 15.9M
2023-09-21 3.17 3.21 3.15 3.16 16.2M
2023-09-20 3.15 3.20 3.13 3.18 18.1M
2023-09-19 3.16 3.20 3.14 3.16 18.4M
2023-09-18 3.16 3.18 3.12 3.17 16.6M
2023-09-15 3.16 3.20 3.15 3.16 18.9M
2023-09-14 3.18 3.19 3.13 3.14 25.8M
2023-09-13 3.21 3.26 3.17 3.18 36.3M
2023-09-12 3.29 3.29 3.21 3.23 51.7M
2023-09-11 3.51 3.51 3.28 3.34 105.2M
2023-09-08 3.40 3.60 3.29 3.60 91.2M
2023-09-07 3.29 3.37 3.26 3.27 21.0M
2023-09-06 3.22 3.32 3.19 3.31 23.6M
2023-09-05 3.35 3.38 3.22 3.23 25.9M
2023-09-04 3.35 3.49 3.34 3.36 31.6M
2023-09-01 3.44 3.48 3.29 3.31 28.6M
2023-08-31 3.58 3.62 3.34 3.36 31.4M
2023-08-30 3.71 3.75 3.58 3.60 30.7M
2023-08-29 3.60 3.79 3.56 3.77 57.7M
2023-08-28 3.66 3.72 3.56 3.64 55.4M
2023-08-25 3.31 3.42 3.29 3.38 20.9M
2023-08-24 3.37 3.41 3.30 3.32 15.1M
2023-08-23 3.44 3.45 3.35 3.36 12.8M
2023-08-22 3.48 3.52 3.41 3.46 16.5M
2023-08-21 3.58 3.59 3.44 3.45 17.8M
2023-08-18 3.68 3.75 3.54 3.55 27.4M
2023-08-17 3.62 3.69 3.59 3.65 34.9M
2023-08-16 3.51 3.66 3.49 3.62 28.0M
2023-08-15 3.55 3.57 3.46 3.50 15.7M
2023-08-14 3.54 3.58 3.43 3.55 25.0M
2023-08-11 3.68 3.71 3.58 3.61 31.8M
2023-08-10 3.68 3.70 3.61 3.64 14.8M
2023-08-09 3.74 3.75 3.64 3.68 20.9M
2023-08-08 3.79 3.88 3.71 3.72 39.0M
2023-08-07 3.83 3.87 3.75 3.75 44.9M
2023-08-04 4.02 4.03 3.89 3.92 53.1M
2023-08-03 3.87 4.00 3.78 3.98 63.7M
2023-08-02 3.78 3.97 3.76 3.89 52.9M
2023-08-01 3.78 3.89 3.73 3.81 50.7M
2023-07-31 3.73 3.88 3.71 3.79 57.3M
2023-07-28 3.64 3.79 3.62 3.73 42.5M
2023-07-27 3.58 3.76 3.53 3.68 64.3M
2023-07-26 3.62 3.84 3.59 3.68 83.9M
2023-07-25 3.40 3.67 3.40 3.62 68.0M
2023-07-24 3.39 3.44 3.30 3.40 41.4M
2023-07-21 3.19 3.38 3.19 3.34 38.5M
2023-07-20 3.18 3.24 3.17 3.21 14.6M
2023-07-19 3.12 3.19 3.10 3.18 10.0M
2023-07-18 3.10 3.14 3.08 3.13 4.8M
2023-07-17 3.11 3.12 3.06 3.11 7.1M
2023-07-14 3.13 3.16 3.09 3.12 10.8M
2023-07-13 3.11 3.15 3.10 3.13 7.5M
2023-07-12 3.16 3.17 3.10 3.10 8.9M
2023-07-11 3.20 3.22 3.15 3.17 9.5M
2023-07-10 3.18 3.20 3.15 3.17 7.8M
2023-07-07 3.19 3.23 3.17 3.19 6.8M
2023-07-06 3.18 3.21 3.14 3.20 9.6M
2023-07-05 3.15 3.23 3.14 3.17 12.3M
2023-07-04 3.17 3.19 3.14 3.17 10.7M
2023-07-03 3.07 3.22 3.06 3.18 23.5M
2023-06-30 2.93 3.09 2.93 3.08 21.0M
2023-06-29 3.00 3.01 2.92 2.93 11.6M
2023-06-28 3.10 3.11 3.05 3.07 12.2M
2023-06-27 2.98 3.11 2.96 3.10 19.6M
2023-06-26 3.06 3.06 2.98 2.98 13.6M
2023-06-21 3.08 3.13 3.05 3.06 10.8M
2023-06-20 3.16 3.18 3.08 3.09 13.1M
2023-06-19 3.29 3.30 3.14 3.16 15.5M
2023-06-16 3.24 3.32 3.23 3.27 17.8M
2023-06-15 3.23 3.26 3.21 3.23 10.1M
2023-06-14 3.27 3.29 3.22 3.23 9.7M
2023-06-13 3.29 3.34 3.23 3.26 14.9M
2023-06-12 3.25 3.31 3.21 3.29 16.4M
2023-06-09 3.32 3.32 3.24 3.25 16.5M
2023-06-08 3.26 3.35 3.24 3.33 25.0M
2023-06-07 3.20 3.31 3.20 3.27 17.8M
2023-06-06 3.20 3.31 3.19 3.22 21.9M
2023-06-05 3.16 3.21 3.13 3.21 16.0M
2023-06-02 3.06 3.20 3.05 3.19 20.4M
2023-06-01 3.08 3.08 3.03 3.05 10.0M
2023-05-31 3.10 3.15 3.08 3.09 9.2M
2023-05-30 3.06 3.11 3.02 3.11 8.9M
2023-05-29 3.11 3.12 3.05 3.06 8.2M
2023-05-26 3.08 3.13 3.05 3.13 9.8M
2023-05-25 3.09 3.11 3.04 3.08 13.6M
2023-05-24 3.15 3.16 3.09 3.09 12.4M
2023-05-23 3.21 3.23 3.16 3.16 9.9M
2023-05-22 3.30 3.30 3.20 3.21 17.1M
2023-05-19 3.35 3.35 3.28 3.30 14.4M
2023-05-18 3.39 3.40 3.33 3.35 12.6M
2023-05-17 3.38 3.41 3.35 3.39 7.9M
2023-05-16 3.45 3.45 3.38 3.39 12.2M
2023-05-15 3.50 3.50 3.40 3.46 13.8M
2023-05-12 3.53 3.55 3.47 3.48 9.8M
2023-05-11 3.49 3.55 3.48 3.52 8.6M
2023-05-10 3.50 3.52 3.45 3.49 8.8M
2023-05-09 3.49 3.56 3.47 3.50 15.2M
2023-05-08 3.48 3.49 3.42 3.48 12.7M
2023-05-05 3.42 3.51 3.40 3.50 16.2M
2023-05-04 3.34 3.42 3.32 3.42 15.6M
2023-04-28 3.34 3.45 3.34 3.44 9.7M
2023-04-27 3.33 3.36 3.31 3.35 8.4M
2023-04-26 3.34 3.36 3.30 3.34 8.3M
2023-04-25 3.39 3.40 3.32 3.35 9.3M
2023-04-24 3.40 3.43 3.35 3.39 9.8M
2023-04-21 3.46 3.51 3.40 3.40 11.4M
2023-04-20 3.50 3.50 3.45 3.46 7.4M
2023-04-19 3.55 3.55 3.49 3.49 9.5M
2023-04-18 3.56 3.57 3.54 3.55 9.8M
2023-04-17 3.56 3.56 3.52 3.56 11.4M
2023-04-14 3.55 3.59 3.54 3.56 13.8M
2023-04-13 3.54 3.58 3.52 3.55 14.2M
2023-04-12 3.55 3.58 3.50 3.55 14.3M
2023-04-11 3.48 3.55 3.43 3.55 11.7M
2023-04-10 3.55 3.55 3.46 3.48 14.3M
2023-04-07 3.43 3.56 3.43 3.56 18.0M
2023-04-06 3.47 3.47 3.42 3.43 9.3M
2023-04-04 3.52 3.53 3.45 3.47 12.6M
2023-04-03 3.47 3.54 3.42 3.52 18.2M
2023-03-31 3.45 3.48 3.44 3.47 9.3M
2023-03-30 3.48 3.49 3.43 3.45 8.2M
2023-03-29 3.49 3.52 3.45 3.48 10.1M
2023-03-28 3.55 3.57 3.49 3.49 10.3M
2023-03-27 3.61 3.62 3.52 3.55 13.9M
2023-03-24 3.58 3.66 3.54 3.63 15.6M
2023-03-23 3.59 3.61 3.56 3.59 8.7M
2023-03-22 3.56 3.62 3.56 3.61 9.7M
2023-03-21 3.56 3.59 3.53 3.57 6.7M
2023-03-20 3.63 3.64 3.54 3.55 12.7M
2023-03-17 3.60 3.63 3.58 3.61 7.8M
2023-03-16 3.60 3.64 3.58 3.58 8.5M
2023-03-15 3.54 3.62 3.54 3.62 10.6M
2023-03-14 3.61 3.61 3.50 3.52 10.0M
2023-03-13 3.62 3.66 3.57 3.60 11.6M
2023-03-10 3.71 3.72 3.63 3.64 12.0M
2023-03-09 3.74 3.75 3.71 3.73 6.0M
2023-03-08 3.74 3.75 3.70 3.74 7.9M
2023-03-07 3.78 3.81 3.72 3.73 12.3M
2023-03-06 3.86 3.87 3.79 3.79 15.1M
2023-03-03 3.86 3.87 3.83 3.87 12.3M
2023-03-02 3.87 3.89 3.84 3.85 13.3M
2023-03-01 3.82 3.88 3.80 3.88 19.7M
2023-02-28 3.78 3.83 3.76 3.82 10.1M
2023-02-27 3.79 3.84 3.77 3.77 12.0M
2023-02-24 3.85 3.86 3.77 3.79 11.7M
2023-02-23 3.84 3.88 3.82 3.85 18.1M
2023-02-22 3.78 3.84 3.78 3.82 15.1M
2023-02-21 3.86 3.88 3.79 3.83 23.7M
2023-02-20 3.70 3.78 3.68 3.78 17.0M
2023-02-17 3.73 3.77 3.69 3.69 24.3M
2023-02-16 3.82 3.87 3.70 3.73 24.5M
2023-02-15 3.88 3.88 3.80 3.82 21.5M
2023-02-14 3.90 3.95 3.85 3.88 20.8M
2023-02-13 3.92 3.93 3.85 3.90 12.7M
2023-02-10 3.89 3.92 3.87 3.91 15.7M
2023-02-09 3.85 3.88 3.79 3.88 12.2M
2023-02-08 3.91 3.93 3.85 3.86 11.9M
2023-02-07 3.87 3.94 3.87 3.91 12.5M
2023-02-06 3.88 3.91 3.84 3.88 9.7M
2023-02-03 3.93 3.94 3.86 3.89 15.8M
2023-02-02 3.95 3.98 3.91 3.95 15.0M
2023-02-01 3.98 3.98 3.90 3.96 16.8M
2023-01-31 3.88 3.96 3.86 3.96 14.0M
2023-01-30 3.95 3.95 3.88 3.91 17.8M
2023-01-20 3.87 3.91 3.84 3.90 12.6M
2023-01-19 3.78 3.90 3.77 3.87 13.5M
2023-01-18 3.78 3.85 3.76 3.80 11.4M
2023-01-17 3.80 3.80 3.74 3.77 8.8M
2023-01-16 3.69 3.79 3.67 3.78 16.2M
2023-01-13 3.67 3.70 3.63 3.70 10.4M
2023-01-12 3.71 3.73 3.66 3.67 11.9M
2023-01-11 3.75 3.82 3.72 3.73 13.1M
2023-01-10 3.81 3.84 3.73 3.74 14.1M
2023-01-09 3.88 3.90 3.81 3.82 14.5M
2023-01-06 4.01 4.03 3.86 3.88 20.5M
2023-01-05 4.00 4.01 3.91 3.94 21.4M
2023-01-04 3.88 4.06 3.86 4.01 28.0M
2023-01-03 3.82 3.91 3.80 3.91 15.1M