金田铜业

601609
🏛️ 中国 →
12.07
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 11.80 12.67 11.75 12.47 29,730.5K
09:35 12.46 12.59 12.37 12.37 15,056.8K
09:40 12.37 12.41 12.28 12.33 8,260.3K
09:45 12.33 12.49 12.31 12.42 7,486.5K
09:50 12.44 12.45 12.21 12.24 4,942.8K
09:55 12.25 12.26 12.16 12.20 4,511.8K
10:00 12.20 12.23 12.16 12.17 2,713.7K
10:05 12.18 12.24 12.17 12.23 2,263.1K
10:10 12.22 12.23 12.09 12.09 2,780.6K
10:15 12.09 12.12 12.04 12.04 2,464.3K
10:20 12.05 12.14 12.05 12.14 1,833.8K
10:25 12.15 12.18 12.12 12.15 1,212.3K
10:30 12.13 12.20 12.13 12.18 1,268.8K
10:35 12.18 12.18 12.12 12.13 939.3K
10:40 12.12 12.14 12.09 12.13 825.9K
10:45 12.12 12.20 12.12 12.19 1,137.8K
10:50 12.19 12.19 12.15 12.15 605.6K
10:55 12.15 12.16 12.12 12.13 578.1K
11:00 12.13 12.18 12.12 12.17 610.7K
11:05 12.18 12.18 12.13 12.14 644.7K
11:10 12.15 12.15 12.13 12.14 619.2K
11:15 12.13 12.14 12.12 12.12 639.4K
11:20 12.12 12.13 12.09 12.09 1,048.0K
11:25 12.08 12.12 12.07 12.12 622.4K
13:00 12.11 12.14 12.07 12.07 1,025.1K
13:05 12.07 12.07 12.03 12.04 1,121.9K
13:10 12.05 12.11 12.04 12.09 690.9K
13:15 12.10 12.13 12.09 12.10 658.2K
13:20 12.09 12.13 12.08 12.11 631.1K
13:25 12.11 12.11 12.09 12.10 424.0K
13:30 12.10 12.11 12.09 12.09 679.1K
13:35 12.10 12.10 12.08 12.08 756.7K
13:40 12.09 12.09 12.08 12.09 693.4K
13:45 12.09 12.10 12.08 12.10 850.6K
13:50 12.10 12.13 12.08 12.08 1,586.1K
13:55 12.08 12.10 12.05 12.05 888.8K
14:00 12.06 12.07 12.04 12.06 792.9K
14:05 12.05 12.07 12.05 12.06 546.5K
14:10 12.06 12.07 12.03 12.03 1,126.5K
14:15 12.03 12.04 12.02 12.04 666.5K
14:20 12.03 12.04 12.02 12.02 960.3K
14:25 12.02 12.02 11.99 11.99 1,747.9K
14:30 12.00 12.00 11.97 11.97 1,132.1K
14:35 11.97 11.98 11.96 11.98 1,459.2K
14:40 11.98 12.00 11.97 11.99 1,168.6K
14:45 12.00 12.06 11.99 12.01 2,003.7K
14:50 12.01 12.05 12.01 12.05 2,337.7K
14:55 12.05 12.07 12.04 12.07 1,705.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 11.72 12.69 11.72 12.07 119.5M
2025-09-25 11.80 12.50 11.80 11.95 138.3M
2025-09-24 11.20 11.45 11.16 11.39 40.6M
2025-09-23 11.73 11.83 11.14 11.35 59.9M
2025-09-22 11.67 11.78 11.44 11.77 53.5M
2025-09-19 12.05 12.16 11.60 11.67 75.9M
2025-09-18 12.29 12.63 12.00 12.13 122.2M
2025-09-17 12.33 12.91 11.95 12.64 147.6M
2025-09-16 12.14 12.42 11.64 12.35 120.9M
2025-09-15 12.40 12.45 12.04 12.12 96.3M
2025-09-12 11.88 12.48 11.77 12.39 151.9M
2025-09-11 11.23 12.05 11.21 11.84 96.6M
2025-09-10 11.28 11.57 11.22 11.36 50.1M
2025-09-09 11.56 11.61 11.28 11.34 62.4M
2025-09-08 11.36 11.71 11.16 11.62 100.1M
2025-09-05 10.98 11.39 10.92 11.33 65.6M
2025-09-04 11.18 11.54 10.75 10.99 81.3M
2025-09-03 11.93 11.98 11.22 11.33 82.8M
2025-09-02 12.12 12.21 11.57 11.78 106.4M
2025-09-01 12.29 12.45 12.08 12.12 100.3M
2025-08-29 12.90 12.95 12.20 12.24 156.7M
2025-08-28 12.36 13.00 12.36 12.89 170.8M
2025-08-27 13.34 13.63 12.60 12.60 230.4M
2025-08-26 12.50 13.63 12.33 13.27 255.8M
2025-08-25 12.30 13.07 12.30 12.64 235.1M
2025-08-22 12.22 12.87 12.02 12.33 280.8M
2025-08-21 13.40 13.83 13.28 13.28 173.8M
2025-08-20 12.80 14.75 12.80 14.75 403.8M
2025-08-19 13.78 13.78 12.80 13.41 409.8M
2025-08-18 12.53 12.53 12.53 12.53 42.9M
2025-08-15 10.95 11.39 10.48 11.39 223.0M
2025-08-14 10.35 10.35 10.17 10.35 89.4M
2025-08-13 8.52 9.41 8.51 9.41 157.0M
2025-08-12 8.62 8.67 8.49 8.55 62.0M
2025-08-11 8.48 8.75 8.43 8.63 86.4M
2025-08-08 8.50 8.73 8.39 8.48 89.0M
2025-08-07 8.50 8.63 8.27 8.54 109.7M
2025-08-06 8.16 8.48 8.06 8.47 114.2M
2025-08-05 7.86 8.15 7.83 8.15 83.5M
2025-08-04 7.64 7.92 7.61 7.85 47.6M
2025-08-01 7.80 7.92 7.74 7.79 37.3M
2025-07-31 7.85 7.91 7.78 7.82 45.0M
2025-07-30 8.11 8.18 7.87 7.95 54.1M
2025-07-29 8.19 8.22 8.01 8.10 52.6M
2025-07-28 8.20 8.29 8.04 8.21 56.3M
2025-07-25 8.38 8.45 8.26 8.27 65.7M
2025-07-24 8.32 8.55 8.28 8.43 85.4M
2025-07-23 8.72 8.74 8.36 8.42 102.1M
2025-07-22 8.53 9.06 8.53 8.83 166.7M
2025-07-21 8.33 8.72 8.30 8.36 131.0M
2025-07-18 7.94 8.65 7.94 8.34 154.9M
2025-07-17 7.96 8.23 7.90 7.94 103.7M
2025-07-16 8.30 8.37 7.92 7.97 167.1M
2025-07-15 8.87 8.87 8.45 8.49 191.7M
2025-07-14 7.70 8.06 7.61 8.06 62.0M
2025-07-11 7.15 7.40 7.10 7.33 50.4M
2025-07-10 7.02 7.12 7.02 7.10 16.6M
2025-07-09 7.25 7.28 7.00 7.04 22.8M
2025-07-08 6.96 7.14 6.96 7.14 21.1M
2025-07-07 6.93 6.98 6.90 6.95 12.3M
2025-07-04 7.07 7.09 6.92 6.93 22.9M
2025-07-03 7.10 7.28 7.05 7.14 25.2M
2025-07-02 6.94 7.19 6.90 7.06 36.4M
2025-07-01 7.01 7.05 6.83 7.03 33.7M
2025-06-30 7.35 7.47 6.99 7.01 50.9M
2025-06-27 6.68 7.14 6.68 7.01 44.5M
2025-06-26 6.57 6.68 6.53 6.61 11.8M
2025-06-25 6.53 6.60 6.53 6.57 11.0M
2025-06-24 6.46 6.57 6.45 6.56 10.5M
2025-06-23 6.41 6.51 6.41 6.46 7.4M
2025-06-20 6.45 6.50 6.40 6.41 7.1M
2025-06-19 6.60 6.60 6.43 6.46 9.2M
2025-06-18 6.70 6.70 6.53 6.61 9.3M
2025-06-17 6.77 6.84 6.66 6.70 9.0M
2025-06-16 6.77 6.84 6.72 6.78 17.1M
2025-06-13 6.94 6.95 6.80 6.83 26.3M
2025-06-12 6.97 7.05 6.92 7.01 31.6M
2025-06-11 6.71 7.15 6.69 6.91 38.0M
2025-06-10 6.66 6.81 6.60 6.71 15.9M
2025-06-09 6.63 6.70 6.57 6.66 11.1M
2025-06-06 6.55 6.63 6.53 6.62 8.9M
2025-06-05 6.61 6.67 6.52 6.52 10.1M
2025-06-04 6.39 6.59 6.38 6.54 10.9M
2025-06-03 6.41 6.42 6.33 6.37 6.6M
2025-05-30 6.45 6.47 6.37 6.42 5.3M
2025-05-29 6.44 6.51 6.43 6.45 6.5M
2025-05-28 6.44 6.47 6.40 6.45 4.5M
2025-05-27 6.55 6.55 6.40 6.45 5.6M
2025-05-26 6.42 6.55 6.41 6.52 7.0M
2025-05-23 6.48 6.54 6.44 6.46 6.3M
2025-05-22 6.52 6.55 6.48 6.51 5.6M
2025-05-21 6.53 6.55 6.46 6.53 7.5M
2025-05-20 6.58 6.60 6.51 6.54 9.4M
2025-05-19 6.64 6.64 6.51 6.58 7.7M
2025-05-16 6.61 6.69 6.59 6.64 7.8M
2025-05-15 6.67 6.67 6.57 6.61 7.2M
2025-05-14 6.67 6.71 6.62 6.66 10.1M
2025-05-13 6.68 6.72 6.60 6.67 7.3M
2025-05-12 6.66 6.71 6.63 6.67 9.7M
2025-05-09 6.68 6.68 6.57 6.63 8.4M
2025-05-08 6.66 6.70 6.63 6.66 9.2M
2025-05-07 6.76 6.76 6.63 6.68 10.7M
2025-05-06 6.73 6.80 6.65 6.73 15.2M
2025-04-30 6.72 6.73 6.64 6.66 10.7M
2025-04-29 6.51 6.72 6.48 6.67 14.7M
2025-04-28 6.54 6.61 6.49 6.51 11.9M
2025-04-25 6.59 6.72 6.55 6.57 11.7M
2025-04-24 6.61 6.65 6.48 6.61 16.8M
2025-04-23 6.68 6.72 6.54 6.61 19.3M
2025-04-22 6.45 6.68 6.40 6.65 19.2M
2025-04-21 6.29 6.48 6.25 6.47 14.9M
2025-04-18 6.21 6.30 6.13 6.27 10.2M
2025-04-17 6.10 6.33 6.05 6.28 21.4M
2025-04-16 5.90 6.14 5.90 6.08 20.5M
2025-04-15 5.83 6.00 5.81 5.89 13.2M
2025-04-14 5.79 5.85 5.74 5.78 9.2M
2025-04-11 5.62 5.78 5.62 5.72 9.2M
2025-04-10 5.70 5.79 5.64 5.67 12.9M
2025-04-09 5.40 5.61 5.17 5.56 17.1M
2025-04-08 5.60 5.67 5.44 5.56 22.7M
2025-04-07 5.90 5.90 5.64 5.64 18.9M
2025-04-03 6.28 6.35 6.23 6.27 12.4M
2025-04-02 6.38 6.45 6.34 6.36 9.9M
2025-04-01 6.34 6.44 6.34 6.36 11.4M
2025-03-31 6.38 6.41 6.27 6.34 17.1M
2025-03-28 6.47 6.54 6.31 6.39 21.6M
2025-03-27 6.60 6.62 6.47 6.51 31.6M
2025-03-26 6.68 6.96 6.65 6.76 49.4M
2025-03-25 6.70 6.98 6.56 6.66 54.0M
2025-03-24 6.38 6.77 6.31 6.65 41.9M
2025-03-21 6.55 6.62 6.39 6.41 19.8M
2025-03-20 6.43 6.70 6.42 6.55 25.9M
2025-03-19 6.41 6.46 6.35 6.39 12.6M
2025-03-18 6.31 6.43 6.31 6.38 15.1M
2025-03-17 6.34 6.37 6.29 6.29 10.5M
2025-03-14 6.31 6.39 6.26 6.33 12.9M
2025-03-13 6.32 6.35 6.21 6.29 10.5M
2025-03-12 6.34 6.37 6.27 6.29 11.2M
2025-03-11 6.21 6.33 6.18 6.33 11.4M
2025-03-10 6.33 6.39 6.20 6.28 16.0M
2025-03-07 6.20 6.38 6.16 6.30 18.8M
2025-03-06 6.21 6.29 6.17 6.20 11.6M
2025-03-05 6.15 6.18 6.03 6.18 10.4M
2025-03-04 6.10 6.20 6.09 6.13 9.3M
2025-03-03 6.09 6.20 6.08 6.11 12.5M
2025-02-28 6.20 6.20 6.03 6.08 11.5M
2025-02-27 6.31 6.34 6.13 6.20 13.4M
2025-02-26 6.14 6.30 6.13 6.29 16.5M
2025-02-25 6.20 6.22 6.13 6.14 11.6M
2025-02-24 6.13 6.27 6.07 6.22 15.4M
2025-02-21 6.18 6.23 6.12 6.14 14.5M
2025-02-20 6.05 6.17 5.99 6.16 17.4M
2025-02-19 5.91 6.04 5.88 6.04 12.2M
2025-02-18 6.00 6.00 5.86 5.88 11.5M
2025-02-17 6.04 6.08 5.96 5.99 11.6M
2025-02-14 6.05 6.12 6.02 6.06 9.8M
2025-02-13 6.14 6.19 6.03 6.05 12.3M
2025-02-12 6.16 6.20 6.11 6.15 11.4M
2025-02-11 6.16 6.20 6.11 6.17 12.8M
2025-02-10 6.19 6.27 6.15 6.16 11.9M
2025-02-07 6.20 6.23 6.14 6.19 16.0M
2025-02-06 6.11 6.21 6.08 6.21 12.7M
2025-02-05 6.11 6.18 6.06 6.11 10.3M
2025-01-27 6.08 6.16 6.05 6.09 9.4M
2025-01-24 6.02 6.13 6.00 6.08 8.8M
2025-01-23 6.02 6.10 6.01 6.02 10.1M
2025-01-22 5.99 6.01 5.91 6.00 8.5M
2025-01-21 6.02 6.04 5.94 5.99 7.5M
2025-01-20 6.05 6.09 5.97 6.01 8.9M
2025-01-17 6.05 6.05 5.95 6.03 8.7M
2025-01-16 5.90 6.06 5.89 6.05 15.8M
2025-01-15 5.91 5.94 5.81 5.88 12.6M
2025-01-14 5.70 5.94 5.67 5.92 16.2M
2025-01-13 5.56 5.75 5.51 5.73 10.3M
2025-01-10 5.65 5.76 5.58 5.64 12.7M
2025-01-09 5.60 5.67 5.56 5.64 9.8M
2025-01-08 5.74 5.75 5.49 5.62 13.5M
2025-01-07 5.72 5.79 5.67 5.75 9.7M
2025-01-06 5.65 5.79 5.53 5.72 12.0M
2025-01-03 5.75 5.87 5.64 5.67 15.5M
2025-01-02 5.90 5.95 5.68 5.74 16.2M