二六三

002467
🏛️ 中国 →
6.31
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
2025-09-29 6.33 6.35 6.20 6.31 47.5M
2025-09-26 6.49 6.50 6.34 6.35 64.2M
2025-09-25 6.46 6.59 6.43 6.55 70.2M
2025-09-24 6.33 6.50 6.28 6.47 65.9M
2025-09-23 6.73 6.74 6.30 6.40 110.2M
2025-09-22 6.66 6.77 6.60 6.74 79.6M
2025-09-19 6.82 6.88 6.61 6.67 118.5M
2025-09-18 7.23 7.23 6.83 6.88 202.6M
2025-09-17 7.34 7.42 7.16 7.21 181.0M
2025-09-16 7.15 7.63 7.02 7.46 294.8M
2025-09-15 7.12 7.23 7.03 7.07 212.1M
2025-09-12 7.60 7.76 7.24 7.24 368.0M
2025-09-11 7.77 7.98 7.45 7.61 512.1M
2025-09-10 6.63 7.32 6.63 7.32 281.7M
2025-09-09 6.82 6.94 6.61 6.65 134.2M
2025-09-08 6.70 6.92 6.66 6.90 177.6M
2025-09-05 6.62 6.78 6.34 6.77 178.4M
2025-09-04 6.54 6.92 6.54 6.74 245.4M
2025-09-03 6.40 7.06 6.32 6.64 307.3M
2025-09-02 6.48 6.64 6.30 6.42 119.2M
2025-09-01 6.26 6.54 6.26 6.51 98.6M
2025-08-29 6.42 6.43 6.25 6.26 66.4M
2025-08-28 6.24 6.44 6.22 6.43 107.0M
2025-08-27 6.56 6.57 6.26 6.26 117.2M
2025-08-26 6.38 6.54 6.33 6.49 115.8M
2025-08-25 6.36 6.42 6.29 6.40 109.1M
2025-08-22 6.30 6.35 6.26 6.33 73.4M
2025-08-21 6.27 6.39 6.25 6.32 114.2M
2025-08-20 6.24 6.28 6.19 6.28 62.8M
2025-08-19 6.25 6.29 6.18 6.27 84.3M
2025-08-18 6.04 6.34 6.04 6.29 151.9M
2025-08-15 5.96 6.05 5.96 6.04 37.6M
2025-08-14 6.10 6.12 5.95 5.99 55.9M
2025-08-13 6.06 6.19 6.03 6.12 65.4M
2025-08-12 6.09 6.11 6.03 6.06 41.6M
2025-08-11 6.06 6.12 6.04 6.11 46.6M
2025-08-08 6.08 6.20 5.97 6.11 83.5M
2025-08-07 6.04 6.13 6.03 6.07 53.3M
2025-08-06 5.99 6.04 5.97 6.04 43.3M
2025-08-05 5.92 6.04 5.91 6.03 58.4M
2025-08-04 5.85 5.92 5.81 5.92 36.3M
2025-08-01 6.00 6.02 5.86 5.91 56.7M
2025-07-31 6.02 6.08 6.00 6.00 43.5M
2025-07-30 6.04 6.07 5.98 6.01 45.0M
2025-07-29 6.11 6.11 6.01 6.06 47.8M
2025-07-28 6.13 6.13 6.06 6.11 31.8M
2025-07-25 6.10 6.18 6.06 6.13 53.3M
2025-07-24 6.05 6.11 6.04 6.11 48.1M
2025-07-23 6.09 6.14 6.01 6.08 51.8M
2025-07-22 6.19 6.20 6.06 6.09 70.9M
2025-07-21 6.16 6.19 6.12 6.18 66.1M
2025-07-18 6.15 6.34 6.10 6.21 129.2M
2025-07-17 6.08 6.15 6.04 6.15 51.5M
2025-07-16 6.12 6.20 6.08 6.11 69.8M
2025-07-15 6.13 6.18 6.04 6.11 67.1M
2025-07-14 6.24 6.27 6.11 6.13 83.4M
2025-07-11 6.22 6.34 6.21 6.26 85.3M
2025-07-10 6.31 6.37 6.17 6.22 171.3M
2025-07-09 6.58 6.65 6.45 6.50 126.8M
2025-07-08 6.55 6.75 6.48 6.58 164.0M
2025-07-07 6.35 6.61 6.32 6.55 149.6M
2025-07-04 6.39 6.68 6.27 6.47 200.1M
2025-07-03 6.49 6.52 6.33 6.38 97.8M
2025-07-02 6.36 6.50 6.26 6.48 180.4M
2025-07-01 6.41 6.46 6.30 6.36 137.6M
2025-06-30 6.29 6.60 6.21 6.47 306.2M
2025-06-27 5.83 6.41 5.82 6.41 264.2M
2025-06-26 5.90 5.93 5.82 5.83 72.5M
2025-06-25 5.84 5.89 5.77 5.89 75.0M
2025-06-24 5.73 5.86 5.72 5.84 68.7M
2025-06-23 5.56 5.74 5.53 5.72 57.6M
2025-06-20 5.61 5.69 5.57 5.61 48.7M
2025-06-19 5.82 5.90 5.64 5.66 88.4M
2025-06-18 5.92 5.96 5.82 5.87 74.2M
2025-06-17 6.03 6.05 5.91 5.97 92.9M
2025-06-16 5.85 6.11 5.82 6.09 122.8M
2025-06-13 6.09 6.17 5.91 5.93 140.4M
2025-06-12 6.25 6.36 6.11 6.14 201.6M
2025-06-11 6.78 6.79 6.35 6.46 296.9M
2025-06-10 6.61 7.22 6.59 7.02 392.7M
2025-06-09 6.99 7.25 6.67 6.74 421.3M
2025-06-06 6.01 6.68 6.00 6.68 245.8M
2025-06-05 5.95 6.11 5.88 6.07 167.5M
2025-06-04 5.94 6.27 5.83 6.08 275.1M
2025-06-03 5.33 5.91 5.32 5.91 156.9M
2025-05-30 5.50 5.50 5.35 5.37 40.5M
2025-05-29 5.36 5.54 5.33 5.51 50.0M
2025-05-28 5.42 5.44 5.34 5.36 24.8M
2025-05-27 5.45 5.46 5.36 5.42 34.6M
2025-05-26 5.30 5.58 5.28 5.48 59.0M
2025-05-23 5.42 5.48 5.29 5.30 42.8M
2025-05-22 5.55 5.61 5.43 5.45 55.1M
2025-05-21 5.48 5.74 5.44 5.58 111.7M
2025-05-20 5.35 5.53 5.30 5.52 52.5M
2025-05-19 5.30 5.36 5.24 5.35 23.1M
2025-05-16 5.29 5.34 5.23 5.30 20.5M
2025-05-15 5.45 5.45 5.28 5.29 34.2M
2025-05-14 5.39 5.52 5.39 5.46 37.7M
2025-05-13 5.52 5.55 5.41 5.43 34.1M
2025-05-12 5.45 5.50 5.42 5.46 27.4M
2025-05-09 5.56 5.56 5.38 5.41 35.9M
2025-05-08 5.46 5.57 5.44 5.56 45.5M
2025-05-07 5.56 5.59 5.39 5.44 49.7M
2025-05-06 5.31 5.50 5.30 5.50 57.3M
2025-04-30 5.15 5.28 5.15 5.26 36.2M
2025-04-29 5.13 5.23 5.09 5.16 28.0M
2025-04-28 5.22 5.23 5.12 5.15 23.0M
2025-04-25 5.15 5.22 5.14 5.18 27.2M
2025-04-24 5.27 5.27 5.11 5.13 36.3M
2025-04-23 5.27 5.33 5.24 5.27 40.9M
2025-04-22 5.26 5.32 5.18 5.21 40.5M
2025-04-21 5.08 5.32 5.08 5.27 57.9M
2025-04-18 5.04 5.29 4.99 5.15 58.2M
2025-04-17 5.00 5.11 4.98 5.04 25.0M
2025-04-16 5.13 5.15 4.96 5.04 29.1M
2025-04-15 5.18 5.24 5.10 5.15 26.9M
2025-04-14 5.14 5.25 5.13 5.18 43.3M
2025-04-11 4.99 5.13 4.95 5.07 38.7M
2025-04-10 5.05 5.19 5.02 5.05 64.5M
2025-04-09 4.60 4.99 4.29 4.94 83.2M
2025-04-08 4.74 4.98 4.57 4.72 80.0M
2025-04-07 5.18 5.26 5.02 5.02 31.0M
2025-04-03 5.60 5.68 5.54 5.58 23.6M
2025-04-02 5.61 5.73 5.61 5.65 24.8M
2025-04-01 5.67 5.72 5.62 5.63 29.0M
2025-03-31 5.70 5.70 5.49 5.63 46.8M
2025-03-28 5.77 5.83 5.70 5.70 27.1M
2025-03-27 5.81 5.86 5.73 5.80 27.2M
2025-03-26 5.80 5.87 5.75 5.83 28.4M
2025-03-25 5.86 5.90 5.78 5.80 35.2M
2025-03-24 6.07 6.08 5.72 5.90 60.0M
2025-03-21 6.19 6.22 6.07 6.08 47.9M
2025-03-20 6.22 6.33 6.18 6.23 40.6M
2025-03-19 6.29 6.30 6.21 6.24 42.4M
2025-03-18 6.31 6.40 6.28 6.33 51.9M
2025-03-17 6.33 6.40 6.28 6.30 48.5M
2025-03-14 6.20 6.32 6.15 6.31 54.8M
2025-03-13 6.44 6.44 6.15 6.24 76.3M
2025-03-12 6.29 6.55 6.27 6.45 104.8M
2025-03-11 6.13 6.31 6.10 6.28 44.2M
2025-03-10 6.32 6.33 6.18 6.23 51.0M
2025-03-07 6.45 6.54 6.27 6.33 97.7M
2025-03-06 6.28 6.56 6.25 6.47 115.6M
2025-03-05 6.16 6.26 6.12 6.24 65.5M
2025-03-04 6.02 6.17 5.99 6.17 56.1M
2025-03-03 6.00 6.17 5.93 6.08 72.3M
2025-02-28 6.43 6.43 5.99 6.00 116.0M
2025-02-27 6.66 6.74 6.37 6.46 112.7M
2025-02-26 6.63 6.71 6.58 6.66 93.9M
2025-02-25 6.68 6.76 6.60 6.62 122.2M
2025-02-24 7.10 7.11 6.80 6.85 168.9M
2025-02-21 6.88 7.19 6.87 7.09 233.8M
2025-02-20 6.96 7.08 6.80 6.89 164.3M
2025-02-19 6.80 7.05 6.60 7.01 217.8M
2025-02-18 6.78 7.50 6.74 6.94 307.2M
2025-02-17 7.05 7.08 6.76 6.86 215.5M
2025-02-14 6.53 6.80 6.49 6.75 182.1M
2025-02-13 6.72 6.83 6.51 6.55 175.1M
2025-02-12 6.61 6.85 6.53 6.76 171.2M
2025-02-11 7.02 7.03 6.70 6.71 236.3M
2025-02-10 6.58 7.11 6.51 7.11 301.2M
2025-02-07 6.29 6.73 6.21 6.49 265.1M
2025-02-06 6.15 6.41 5.98 6.33 243.6M
2025-02-05 5.88 6.25 5.82 6.18 203.6M
2025-01-27 5.86 5.92 5.73 5.75 136.7M
2025-01-24 5.51 5.80 5.42 5.73 113.8M
2025-01-23 5.65 5.83 5.55 5.56 90.3M
2025-01-22 5.66 5.73 5.56 5.57 77.7M
2025-01-21 5.96 5.96 5.65 5.73 155.5M
2025-01-20 5.82 6.13 5.72 6.03 210.6M
2025-01-17 5.62 5.93 5.48 5.78 183.4M
2025-01-16 5.73 5.87 5.57 5.67 154.5M
2025-01-15 5.56 6.08 5.53 5.73 223.0M
2025-01-14 5.26 5.56 5.24 5.55 124.2M
2025-01-13 5.09 5.24 5.00 5.20 69.7M
2025-01-10 5.43 5.53 5.20 5.20 114.2M
2025-01-09 5.32 5.57 5.30 5.51 143.9M
2025-01-08 5.24 5.38 5.10 5.36 106.5M
2025-01-07 5.12 5.34 5.10 5.29 93.1M
2025-01-06 5.10 5.18 4.96 5.08 67.9M
2025-01-03 5.46 5.52 5.08 5.10 97.4M
2025-01-02 5.48 5.65 5.38 5.46 82.9M