寒锐钴业

300618
🏛️ 中国 →
50.33
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 49.26 50.88 49.26 50.45 2,305.3K
09:35 50.43 50.93 50.36 50.36 1,696.3K
09:40 50.33 50.59 50.16 50.51 1,016.2K
09:45 50.44 50.56 50.08 50.08 1,002.1K
09:50 50.09 50.17 49.75 50.00 840.0K
09:55 50.00 50.09 49.72 49.96 590.5K
10:00 49.96 50.12 49.81 49.97 477.2K
10:05 49.98 50.41 49.98 50.39 441.2K
10:10 50.38 50.40 50.09 50.09 313.4K
10:15 50.09 50.12 49.85 49.91 265.6K
10:20 49.91 50.07 49.87 50.00 260.9K
10:25 50.01 50.41 50.01 50.29 461.4K
10:30 50.30 50.41 50.28 50.41 333.9K
10:35 50.41 50.41 50.11 50.26 227.1K
10:40 50.26 50.64 50.19 50.45 886.4K
10:45 50.35 50.54 50.35 50.48 282.4K
10:50 50.47 50.73 50.30 50.70 680.7K
10:55 50.70 51.50 50.67 51.50 2,041.5K
11:00 51.49 51.50 51.17 51.30 1,901.4K
11:05 51.30 51.30 50.90 50.92 653.5K
11:10 50.94 51.03 50.90 50.91 321.7K
11:15 50.91 51.28 50.90 50.96 363.2K
11:20 50.99 50.99 50.71 50.75 257.2K
11:25 50.75 50.97 50.75 50.90 175.7K
11:30 50.90 50.90 50.90 50.90 4.0K
13:00 50.92 50.95 50.69 50.70 270.7K
13:05 50.71 50.76 50.60 50.63 215.8K
13:10 50.61 50.88 50.61 50.86 178.3K
13:15 50.85 50.88 50.66 50.67 156.0K
13:20 50.67 50.82 50.67 50.74 109.6K
13:25 50.73 50.76 50.58 50.74 181.5K
13:30 50.71 50.73 50.59 50.65 174.9K
13:35 50.65 50.70 50.59 50.68 169.9K
13:40 50.68 50.85 50.59 50.85 463.5K
13:45 50.85 50.86 50.65 50.76 191.7K
13:50 50.74 50.76 50.36 50.36 288.3K
13:55 50.37 50.50 50.21 50.21 304.4K
14:00 50.20 50.36 50.19 50.36 185.6K
14:05 50.36 50.40 50.25 50.40 164.7K
14:10 50.40 50.43 50.25 50.25 193.5K
14:15 50.24 50.33 50.20 50.30 231.6K
14:20 50.30 50.50 50.30 50.32 164.5K
14:25 50.33 50.33 50.14 50.30 270.0K
14:30 50.30 50.37 50.14 50.15 339.4K
14:35 50.15 50.27 50.14 50.21 192.0K
14:40 50.21 50.45 50.21 50.45 321.0K
14:45 50.46 50.55 50.38 50.38 446.9K
14:50 50.38 50.41 50.26 50.40 507.4K
14:55 50.39 50.39 50.31 50.32 231.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 49.33 51.54 49.24 50.33 24.0M
2025-09-25 51.47 51.50 49.69 49.88 23.3M
2025-09-24 49.00 51.15 48.30 50.60 26.4M
2025-09-23 49.65 50.43 47.50 49.35 21.4M
2025-09-22 52.00 52.09 48.51 48.81 29.0M
2025-09-19 47.81 50.07 47.79 49.29 27.4M
2025-09-18 49.00 49.31 46.88 47.78 27.5M
2025-09-17 49.89 50.10 48.84 49.50 20.8M
2025-09-16 50.45 51.15 48.43 50.31 27.7M
2025-09-15 51.84 53.49 50.30 50.45 33.6M
2025-09-12 52.79 56.66 52.28 52.50 41.4M
2025-09-11 51.00 53.80 49.51 53.04 34.8M
2025-09-10 49.00 52.55 48.80 52.00 38.0M
2025-09-09 51.01 51.73 49.50 49.60 35.5M
2025-09-08 48.30 55.00 47.00 52.10 52.5M
2025-09-05 44.09 47.88 43.03 47.65 39.8M
2025-09-04 44.63 46.40 42.71 43.43 32.2M
2025-09-03 46.07 47.84 44.50 45.03 33.8M
2025-09-02 45.87 47.99 44.61 45.90 46.3M
2025-09-01 42.00 47.97 41.29 45.74 42.1M
2025-08-29 40.65 42.59 40.31 41.53 26.2M
2025-08-28 39.89 40.67 39.41 40.45 17.3M
2025-08-27 40.70 41.85 40.00 40.08 21.9M
2025-08-26 40.86 41.45 40.30 40.48 16.3M
2025-08-25 41.00 42.00 40.23 40.96 25.4M
2025-08-22 39.18 41.49 39.18 40.06 27.5M
2025-08-21 38.94 39.75 38.31 38.62 15.2M
2025-08-20 38.03 39.50 37.71 39.12 17.5M
2025-08-19 38.42 38.42 37.80 38.21 10.7M
2025-08-18 37.98 38.65 37.86 38.42 14.3M
2025-08-15 36.73 37.99 36.66 37.59 9.4M
2025-08-14 37.82 38.08 36.89 36.90 10.3M
2025-08-13 37.08 38.20 37.08 38.00 12.8M
2025-08-12 37.44 37.44 36.73 37.21 9.4M
2025-08-11 37.88 38.15 37.16 37.81 13.4M
2025-08-08 36.71 37.62 36.65 37.10 12.6M
2025-08-07 36.52 37.07 35.53 37.02 13.6M
2025-08-06 36.36 36.71 36.26 36.53 7.0M
2025-08-05 36.79 36.94 36.26 36.41 6.3M
2025-08-04 36.60 36.80 36.12 36.56 6.8M
2025-08-01 36.69 37.06 36.35 36.83 8.1M
2025-07-31 37.65 37.77 36.50 36.69 12.1M
2025-07-30 38.67 39.39 37.60 37.98 12.6M
2025-07-29 37.86 39.84 37.84 38.55 18.8M
2025-07-28 38.02 38.58 37.38 38.13 12.5M
2025-07-25 38.35 38.96 38.00 38.59 19.0M
2025-07-24 36.07 39.88 36.01 38.57 30.9M
2025-07-23 36.60 37.35 36.10 36.35 13.1M
2025-07-22 36.09 36.74 35.91 36.48 11.1M
2025-07-21 35.79 36.15 35.51 36.09 7.0M
2025-07-18 35.61 36.29 35.54 35.80 8.9M
2025-07-17 35.10 35.72 34.94 35.53 6.0M
2025-07-16 35.27 35.57 34.96 35.18 5.2M
2025-07-15 35.80 36.18 35.05 35.41 9.2M
2025-07-14 36.22 37.18 36.07 36.08 13.6M
2025-07-11 35.21 36.67 35.03 35.95 15.2M
2025-07-10 35.20 35.36 34.86 35.20 4.6M
2025-07-09 35.62 35.78 34.97 35.11 5.9M
2025-07-08 34.99 35.87 34.89 35.60 8.6M
2025-07-07 34.95 35.09 34.74 34.88 3.9M
2025-07-04 35.48 35.71 34.71 34.94 8.2M
2025-07-03 36.20 36.49 35.50 35.74 8.5M
2025-07-02 36.10 36.53 35.69 35.98 11.0M
2025-07-01 35.60 36.70 35.35 36.70 14.6M
2025-06-30 35.76 35.85 35.10 35.72 8.7M
2025-06-27 35.69 36.16 35.36 35.45 10.8M
2025-06-26 35.44 36.42 35.24 35.36 12.9M
2025-06-25 35.80 35.80 35.10 35.60 11.9M
2025-06-24 35.40 35.81 35.00 35.81 17.1M
2025-06-23 34.55 37.49 34.41 35.82 29.1M
2025-06-20 32.90 33.45 32.74 32.77 3.6M
2025-06-19 33.56 34.09 32.88 33.07 5.4M
2025-06-18 34.00 34.02 33.34 33.60 5.0M
2025-06-17 33.64 34.65 33.52 34.18 7.2M
2025-06-16 33.53 33.80 33.43 33.68 5.0M
2025-06-13 34.13 34.47 33.70 34.03 9.4M
2025-06-12 34.09 34.45 33.40 34.21 9.5M
2025-06-11 32.81 35.01 32.80 34.09 15.2M
2025-06-10 32.95 33.16 32.51 32.80 4.2M
2025-06-09 32.47 33.10 32.47 33.05 4.7M
2025-06-06 32.47 32.80 32.35 32.55 3.2M
2025-06-05 32.54 32.70 32.30 32.46 3.2M
2025-06-04 31.96 32.92 31.96 32.56 5.1M
2025-06-03 31.21 32.22 30.95 31.97 6.3M
2025-05-30 31.40 31.46 30.85 30.91 3.2M
2025-05-29 31.09 31.56 31.00 31.50 2.6M
2025-05-28 31.44 31.53 30.98 31.09 2.6M
2025-05-27 31.92 31.94 31.27 31.45 3.0M
2025-05-26 31.74 31.94 31.56 31.84 2.7M
2025-05-23 32.35 32.64 31.66 31.74 4.4M
2025-05-22 32.86 33.04 32.01 32.07 5.2M
2025-05-21 32.93 33.25 32.66 33.03 4.8M
2025-05-20 32.95 33.03 32.66 32.85 3.4M
2025-05-19 33.20 33.20 32.46 32.90 3.7M
2025-05-16 33.05 33.46 32.96 33.20 3.5M
2025-05-15 33.45 34.07 32.95 33.14 5.8M
2025-05-14 33.11 34.15 33.05 33.72 7.6M
2025-05-13 33.85 33.95 33.18 33.26 5.8M
2025-05-12 33.58 33.62 33.16 33.60 7.2M
2025-05-09 33.12 33.94 32.51 33.09 8.7M
2025-05-08 32.56 33.30 32.56 33.12 5.1M
2025-05-07 34.39 34.39 32.54 32.84 7.5M
2025-05-06 31.97 32.73 31.92 32.73 5.4M
2025-04-30 31.51 31.92 31.47 31.68 3.5M
2025-04-29 31.57 31.77 31.37 31.51 2.8M
2025-04-28 32.03 32.07 31.46 31.50 4.1M
2025-04-25 32.55 32.58 32.00 32.00 4.9M
2025-04-24 32.57 33.11 32.11 32.22 7.0M
2025-04-23 32.70 33.08 32.62 32.97 6.0M
2025-04-22 32.66 33.10 32.65 32.65 6.3M
2025-04-21 32.01 33.05 31.90 33.05 9.1M
2025-04-18 31.88 32.90 31.15 32.01 9.2M
2025-04-17 31.20 31.84 31.20 31.46 4.1M
2025-04-16 31.90 31.99 30.85 31.36 4.8M
2025-04-15 32.00 32.24 31.70 31.91 4.5M
2025-04-14 32.06 32.70 32.00 32.10 6.3M
2025-04-11 31.02 32.10 31.00 31.69 6.6M
2025-04-10 31.63 32.25 31.35 31.42 8.9M
2025-04-09 29.50 30.99 27.48 30.61 11.5M
2025-04-08 28.99 30.64 28.99 29.70 12.2M
2025-04-07 32.00 33.44 28.54 28.54 15.1M
2025-04-03 35.55 36.19 35.51 35.67 4.4M
2025-04-02 36.15 36.46 36.03 36.08 3.2M
2025-04-01 36.30 36.56 36.06 36.22 4.8M
2025-03-31 36.02 36.41 35.52 36.17 6.4M
2025-03-28 36.96 37.15 36.25 36.36 6.1M
2025-03-27 37.50 37.58 36.58 36.97 9.3M
2025-03-26 37.81 38.94 37.81 37.91 8.8M
2025-03-25 39.35 39.35 37.58 37.71 9.4M
2025-03-24 38.06 39.20 37.59 38.60 13.6M
2025-03-21 39.00 39.70 37.85 38.42 14.0M
2025-03-20 38.80 39.13 38.21 38.36 8.3M
2025-03-19 38.87 39.29 38.31 38.79 9.9M
2025-03-18 39.18 39.90 38.94 39.06 11.9M
2025-03-17 40.02 40.06 38.88 39.05 16.0M
2025-03-14 41.70 42.02 40.13 40.46 18.8M
2025-03-13 41.89 42.80 40.03 40.89 25.3M
2025-03-12 42.00 42.00 40.69 41.00 21.5M
2025-03-11 40.50 42.77 40.09 42.15 27.3M
2025-03-10 41.68 42.58 39.94 41.25 31.0M
2025-03-07 39.51 41.44 39.34 40.62 31.7M
2025-03-06 38.30 39.85 38.20 39.30 22.4M
2025-03-05 38.46 38.89 37.22 37.99 14.3M
2025-03-04 38.70 38.90 37.52 38.45 20.7M
2025-03-03 39.60 41.50 39.00 39.70 32.0M
2025-02-28 38.99 40.28 38.06 38.45 26.0M
2025-02-27 37.07 40.43 36.78 39.17 31.6M
2025-02-26 36.96 37.47 36.58 37.05 21.3M
2025-02-25 36.50 40.60 36.43 37.65 37.0M
2025-02-24 35.09 35.28 34.44 34.85 7.0M
2025-02-21 34.66 35.29 34.60 35.10 8.3M
2025-02-20 34.87 35.09 34.32 34.74 6.6M
2025-02-19 33.93 35.32 33.60 34.99 9.4M
2025-02-18 34.94 35.03 33.75 33.93 8.9M
2025-02-17 35.71 35.78 34.28 34.63 12.0M
2025-02-14 35.79 37.03 35.20 35.54 12.5M
2025-02-13 35.10 37.88 35.10 35.89 18.7M
2025-02-12 33.61 36.00 33.40 35.49 16.8M
2025-02-11 34.26 34.43 33.58 33.64 5.4M
2025-02-10 34.35 34.53 33.73 34.25 6.5M
2025-02-07 33.91 34.65 33.72 34.35 8.7M
2025-02-06 32.61 33.99 32.61 33.91 7.0M
2025-02-05 32.94 33.28 32.66 32.99 4.7M
2025-01-27 33.04 33.46 32.58 32.58 4.3M
2025-01-24 32.60 33.10 32.33 33.06 4.3M
2025-01-23 33.18 33.94 32.72 32.72 6.0M
2025-01-22 33.40 33.40 32.51 32.78 3.7M
2025-01-21 33.64 33.80 32.80 33.39 4.2M
2025-01-20 33.90 34.20 33.27 33.55 4.7M
2025-01-17 33.55 34.08 33.10 33.57 5.2M
2025-01-16 33.63 34.16 33.09 33.52 5.6M
2025-01-15 33.70 34.00 33.11 33.42 5.6M
2025-01-14 32.30 33.96 32.00 33.70 8.1M
2025-01-13 31.13 32.68 31.13 32.30 5.5M
2025-01-10 32.50 33.02 31.61 31.62 4.2M
2025-01-09 32.20 32.75 32.20 32.50 3.6M
2025-01-08 32.99 33.18 31.40 32.42 6.4M
2025-01-07 32.48 33.50 32.01 33.02 6.2M
2025-01-06 31.60 33.55 31.31 32.50 9.5M
2025-01-03 32.72 33.28 31.52 31.63 6.8M
2025-01-02 33.77 33.97 32.10 32.46 5.8M