杉杉股份

600884
🏛️ 中国 →
14.83
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
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 18.44 18.59 18.19 18.20 23.6M
2022-12-29 17.67 18.75 17.59 18.62 55.5M
2022-12-28 17.69 17.81 17.43 17.79 17.4M
2022-12-27 17.84 17.93 17.50 17.88 22.2M
2022-12-26 17.11 17.51 17.09 17.51 17.3M
2022-12-23 17.09 17.27 16.96 17.14 11.0M
2022-12-22 17.78 17.82 17.05 17.30 21.7M
2022-12-21 17.90 18.08 17.52 17.65 16.1M
2022-12-20 18.20 18.25 17.71 17.87 20.3M
2022-12-19 18.33 18.95 18.21 18.28 22.2M
2022-12-16 18.92 18.98 18.38 18.42 21.7M
2022-12-15 18.35 19.16 18.24 19.09 29.2M
2022-12-14 18.55 18.76 18.28 18.35 21.3M
2022-12-13 18.95 19.14 18.55 18.62 26.9M
2022-12-12 19.40 19.55 18.92 18.97 30.5M
2022-12-09 19.90 19.94 19.38 19.55 38.3M
2022-12-08 19.73 20.10 19.53 19.87 29.7M
2022-12-07 19.51 20.15 19.45 19.82 41.5M
2022-12-06 19.33 19.75 19.15 19.56 26.4M
2022-12-05 19.38 19.45 19.20 19.43 20.2M
2022-12-02 19.36 19.48 19.03 19.26 23.4M
2022-12-01 19.60 19.76 19.36 19.36 37.4M
2022-11-30 19.19 19.60 19.16 19.26 35.7M
2022-11-29 19.13 19.25 18.79 19.08 33.6M
2022-11-28 18.53 18.88 18.34 18.75 16.7M
2022-11-25 19.30 19.32 18.86 18.87 18.7M
2022-11-24 19.08 19.60 19.01 19.35 30.6M
2022-11-23 18.91 19.17 18.53 19.05 16.6M
2022-11-22 19.27 19.29 18.80 18.91 15.3M
2022-11-21 18.61 19.29 18.58 19.24 22.1M
2022-11-18 19.25 19.38 18.80 18.80 24.7M
2022-11-17 19.30 19.31 19.04 19.25 21.7M
2022-11-16 20.10 20.17 19.35 19.46 33.5M
2022-11-15 19.23 20.07 19.04 20.07 36.3M
2022-11-14 19.74 19.83 19.10 19.16 24.4M
2022-11-11 19.80 19.95 19.40 19.71 27.3M
2022-11-10 19.46 19.56 19.24 19.30 18.3M
2022-11-09 20.06 20.10 19.61 19.63 21.9M
2022-11-08 20.18 20.49 19.74 20.05 23.2M
2022-11-07 19.98 20.34 19.88 20.11 31.5M
2022-11-04 19.00 20.12 18.92 19.96 46.4M
2022-11-03 18.69 19.07 18.68 18.92 17.6M
2022-11-02 18.60 19.08 18.52 18.89 30.5M
2022-11-01 18.09 18.61 17.90 18.57 29.1M
2022-10-31 17.97 18.33 17.84 17.98 24.0M
2022-10-28 18.94 18.94 17.95 18.05 33.1M
2022-10-27 19.58 20.06 19.12 19.15 24.8M
2022-10-26 19.41 19.79 19.15 19.46 23.9M
2022-10-25 19.49 19.72 18.70 19.41 33.5M
2022-10-24 20.29 20.82 19.63 19.85 28.7M
2022-10-21 20.59 20.71 20.01 20.22 23.6M
2022-10-20 21.00 21.05 20.26 20.71 32.0M
2022-10-19 20.98 21.93 20.80 21.35 47.7M
2022-10-18 21.23 21.38 20.72 20.97 28.0M
2022-10-17 21.28 21.39 20.97 21.15 21.4M
2022-10-14 20.99 21.62 20.84 21.30 28.6M
2022-10-13 20.80 21.17 20.68 20.80 20.6M
2022-10-12 20.44 20.95 19.82 20.94 23.0M
2022-10-11 20.32 20.70 20.18 20.38 24.1M
2022-10-10 20.75 21.00 20.08 20.14 24.3M
2022-09-30 21.38 21.63 20.84 20.85 24.9M
2022-09-29 21.68 21.94 21.30 21.50 26.9M
2022-09-28 22.60 22.64 21.37 21.45 34.3M
2022-09-27 22.95 23.19 22.00 22.68 33.4M
2022-09-26 23.28 23.55 22.80 22.88 18.2M
2022-09-23 23.13 23.80 22.85 23.55 21.8M
2022-09-22 23.36 23.75 23.10 23.25 12.9M
2022-09-21 23.90 24.06 23.58 23.65 15.2M
2022-09-20 23.29 24.06 23.29 24.00 20.5M
2022-09-19 22.77 23.49 22.77 23.05 11.9M
2022-09-16 23.61 23.90 22.79 22.92 16.7M
2022-09-15 24.73 24.93 23.75 23.97 16.7M
2022-09-14 24.27 24.87 23.85 24.87 21.4M
2022-09-13 24.92 25.14 24.61 24.75 12.7M
2022-09-09 24.45 24.77 24.24 24.67 11.7M
2022-09-08 25.15 25.26 24.40 24.45 17.7M
2022-09-07 24.82 25.59 24.75 25.15 22.5M
2022-09-06 24.55 25.00 24.10 25.00 22.4M
2022-09-05 24.65 24.77 24.29 24.48 13.0M
2022-09-02 24.70 24.78 24.35 24.69 14.5M
2022-09-01 24.77 25.15 24.47 24.56 13.9M
2022-08-31 25.58 25.78 24.59 24.84 23.1M
2022-08-30 25.98 26.20 25.60 25.71 15.9M
2022-08-29 26.01 26.19 25.68 26.00 18.7M
2022-08-26 26.78 27.27 26.42 26.48 20.9M
2022-08-25 27.63 27.88 26.05 26.63 38.0M
2022-08-24 29.21 29.29 27.68 27.68 37.2M
2022-08-23 28.95 29.79 28.74 28.98 29.6M
2022-08-22 28.48 29.35 28.00 29.19 28.8M
2022-08-19 30.05 30.19 28.73 28.78 35.8M
2022-08-18 29.85 30.25 29.60 29.94 38.0M
2022-08-17 29.00 30.30 28.37 30.14 60.3M
2022-08-16 28.68 29.70 28.40 29.29 48.5M
2022-08-15 28.24 29.05 28.04 28.54 28.8M
2022-08-12 29.00 29.00 28.10 28.29 33.7M
2022-08-11 28.27 29.03 27.86 29.03 33.4M
2022-08-10 28.88 28.90 27.85 28.06 30.3M
2022-08-09 28.77 29.28 28.60 28.83 25.9M
2022-08-08 28.33 28.84 28.07 28.74 25.8M
2022-08-05 27.85 28.67 27.48 28.55 29.4M
2022-08-04 27.80 28.32 27.23 27.80 21.5M
2022-08-03 28.66 29.26 27.61 27.75 31.6M
2022-08-02 28.90 29.29 28.21 28.49 35.7M
2022-08-01 28.01 29.58 27.80 29.48 44.7M
2022-07-29 28.24 28.80 28.13 28.35 28.4M
2022-07-28 29.06 29.30 28.20 28.22 40.1M
2022-07-27 29.30 29.30 27.95 29.05 28.8M
2022-07-26 28.53 29.43 28.30 28.92 29.7M
2022-07-25 29.70 29.71 27.79 28.39 62.1M
2022-07-22 30.68 30.95 29.56 29.90 44.4M
2022-07-21 31.66 31.68 30.68 30.68 30.9M
2022-07-20 32.15 32.31 31.50 31.98 27.1M
2022-07-19 31.48 32.39 30.76 31.76 36.3M
2022-07-18 30.91 31.48 29.59 31.25 40.6M
2022-07-15 31.80 32.44 30.65 30.71 41.3M
2022-07-14 29.50 32.17 29.40 31.92 57.8M
2022-07-13 29.99 30.13 28.60 29.45 42.8M
2022-07-12 30.70 31.28 29.86 29.92 29.0M
2022-07-11 31.66 31.75 29.76 30.78 42.1M
2022-07-08 33.49 33.70 31.90 31.90 49.2M
2022-07-07 31.47 33.78 30.70 33.56 66.8M
2022-07-06 31.96 32.37 31.05 31.51 39.4M
2022-07-05 32.03 33.27 31.69 32.00 65.1M
2022-07-04 30.14 32.17 29.52 32.03 62.4M
2022-07-01 29.65 30.60 29.07 30.08 39.4M
2022-06-30 29.00 30.15 28.98 29.72 50.4M
2022-06-29 31.03 31.18 29.12 29.28 76.1M
2022-06-28 30.65 32.36 30.35 31.80 108.1M
2022-06-27 29.42 30.38 29.05 29.96 81.1M
2022-06-24 28.00 28.48 27.56 28.32 68.5M
2022-06-23 27.00 27.20 25.92 27.07 48.1M
2022-06-22 26.50 27.15 26.23 26.54 51.8M
2022-06-21 26.98 26.98 25.90 26.32 44.8M
2022-06-20 26.53 27.49 26.21 27.12 75.6M
2022-06-17 24.40 26.06 24.33 26.02 67.5M
2022-06-16 24.95 25.38 24.60 24.72 43.0M
2022-06-15 25.17 25.99 24.70 25.06 67.0M
2022-06-14 24.55 25.15 24.23 25.15 42.3M
2022-06-13 24.00 25.07 23.91 24.88 51.1M
2022-06-10 23.10 24.44 23.08 24.29 46.7M
2022-06-09 23.85 23.86 23.21 23.41 24.0M
2022-06-08 24.09 24.47 23.30 24.02 42.6M
2022-06-07 25.15 25.15 23.81 24.10 46.4M
2022-06-06 23.66 25.06 23.42 24.81 54.9M
2022-06-02 22.94 23.89 22.73 23.63 45.2M
2022-06-01 22.62 23.34 22.29 23.04 36.3M
2022-05-31 22.65 22.82 21.94 22.82 28.6M
2022-05-30 22.07 22.98 22.07 22.50 32.8M
2022-05-27 22.20 22.90 21.85 22.00 24.1M
2022-05-26 22.15 22.54 21.60 22.06 22.5M
2022-05-25 22.22 22.65 21.67 22.19 27.7M
2022-05-24 23.41 23.85 22.60 22.66 34.2M
2022-05-23 23.57 23.68 23.01 23.59 29.6M
2022-05-20 23.60 23.73 23.08 23.68 37.5M
2022-05-19 22.50 23.36 22.31 23.33 35.6M
2022-05-18 23.01 23.23 22.74 22.87 24.2M
2022-05-17 22.21 23.17 22.16 23.01 32.8M
2022-05-16 22.48 22.90 22.12 22.26 18.4M
2022-05-13 22.38 22.68 22.08 22.31 19.8M
2022-05-12 22.40 22.55 22.01 22.19 23.7M
2022-05-11 21.51 23.25 21.48 22.44 44.2M
2022-05-10 20.45 21.78 20.30 21.45 28.8M
2022-05-09 21.21 21.45 20.70 20.90 23.8M
2022-05-06 21.39 22.05 21.20 21.21 28.4M
2022-05-05 21.81 22.52 21.60 22.07 31.8M
2022-04-29 21.92 22.30 21.17 22.15 36.3M
2022-04-28 21.44 22.24 21.31 21.52 37.5M
2022-04-27 19.30 21.52 19.30 21.52 41.6M
2022-04-26 20.80 20.95 19.30 19.56 35.7M
2022-04-25 22.60 22.60 20.93 20.93 34.6M
2022-04-22 23.52 23.99 23.25 23.25 18.9M
2022-04-21 24.97 25.48 23.56 23.64 31.6M
2022-04-20 26.16 26.16 24.55 25.16 35.4M
2022-04-19 24.87 25.35 24.71 24.94 15.3M
2022-04-18 24.00 24.99 23.70 24.84 20.3M
2022-04-15 24.50 24.62 23.19 24.15 34.3M
2022-04-14 25.27 25.30 24.31 24.84 20.4M
2022-04-13 25.02 25.47 24.77 24.85 15.8M
2022-04-12 24.28 25.30 24.05 25.24 24.2M
2022-04-11 26.07 26.08 24.24 24.47 34.5M
2022-04-08 26.65 26.80 25.86 26.35 25.8M
2022-04-07 26.75 27.26 26.61 26.82 20.4M
2022-04-06 27.95 28.12 26.88 27.15 32.6M
2022-04-01 27.41 28.56 27.30 28.03 26.6M
2022-03-31 28.80 29.09 27.80 27.92 42.8M
2022-03-30 27.17 29.19 27.17 29.14 55.3M
2022-03-29 27.16 27.79 27.05 27.14 25.1M
2022-03-28 26.57 26.90 26.20 26.74 18.4M
2022-03-25 27.81 27.88 26.55 26.57 25.9M
2022-03-24 27.87 28.13 27.27 27.77 20.1M
2022-03-23 28.51 28.59 27.92 28.15 19.7M
2022-03-22 28.24 28.89 27.84 28.50 31.8M
2022-03-21 27.56 28.75 27.36 28.23 39.7M
2022-03-18 27.45 27.59 26.77 27.57 37.5M
2022-03-17 28.91 28.97 27.63 27.79 51.3M
2022-03-16 26.60 28.10 25.66 28.10 53.8M
2022-03-15 27.21 27.82 26.01 26.01 36.4M
2022-03-14 27.21 28.18 26.95 27.44 26.6M
2022-03-11 27.40 28.00 26.77 27.82 36.5M
2022-03-10 26.98 27.77 26.52 27.64 44.2M
2022-03-09 26.90 27.19 24.86 26.07 35.4M
2022-03-08 26.90 27.80 26.12 26.84 47.2M
2022-03-07 27.99 27.99 26.35 26.51 35.1M
2022-03-04 27.55 28.64 27.53 28.00 30.0M
2022-03-03 28.76 28.90 27.90 27.95 35.1M
2022-03-02 29.15 29.21 28.57 28.72 35.4M
2022-03-01 29.92 30.15 29.15 29.56 40.9M
2022-02-28 28.93 29.95 28.74 29.91 57.2M
2022-02-25 29.60 29.87 28.88 29.08 55.0M
2022-02-24 28.48 29.93 28.25 29.10 90.1M
2022-02-23 26.96 28.64 26.81 28.55 72.7M
2022-02-22 26.85 27.05 25.78 26.90 53.8M
2022-02-21 26.18 27.36 26.04 27.06 55.9M
2022-02-18 26.89 26.90 25.88 26.18 45.4M
2022-02-17 26.21 27.49 26.15 27.06 51.4M
2022-02-16 26.90 26.99 26.20 26.34 29.6M
2022-02-15 25.67 26.66 25.63 26.61 40.2M
2022-02-14 25.46 26.38 25.35 25.59 26.1M
2022-02-11 25.93 27.18 25.58 25.83 42.3M
2022-02-10 26.32 26.41 25.66 26.05 28.2M
2022-02-09 25.83 26.40 25.25 26.32 37.9M
2022-02-08 26.11 26.24 24.90 25.84 42.7M
2022-02-07 27.30 27.98 25.85 26.10 48.2M
2022-01-28 26.70 27.80 26.00 26.71 44.0M
2022-01-27 28.70 28.71 26.13 26.29 53.8M
2022-01-26 27.42 27.99 27.06 27.62 20.2M
2022-01-25 27.79 28.67 27.42 27.42 29.0M
2022-01-24 26.98 28.28 26.71 28.02 28.3M
2022-01-21 27.06 27.50 26.70 27.10 19.2M
2022-01-20 27.60 27.90 26.83 27.09 26.7M
2022-01-19 28.70 28.92 27.21 27.56 40.3M
2022-01-18 29.08 29.39 28.63 28.79 28.3M
2022-01-17 28.98 29.39 28.15 29.10 39.2M
2022-01-14 28.33 29.60 28.22 28.81 49.2M
2022-01-13 29.06 29.11 28.15 28.33 27.1M
2022-01-12 28.12 29.25 28.12 29.21 32.7M
2022-01-11 28.68 29.06 27.76 27.95 32.7M
2022-01-10 29.06 29.30 28.56 28.65 23.9M
2022-01-07 30.00 30.25 28.80 29.10 34.4M
2022-01-06 29.95 30.76 29.16 30.41 36.7M
2022-01-05 31.37 31.65 30.03 30.31 31.8M
2022-01-04 33.46 33.49 31.29 31.67 32.7M