濮耐股份

002225
🏛️ 中国 →
5.77
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
09:30 5.75 5.75 5.71 5.73 1,825.6K
09:35 5.74 5.75 5.68 5.69 6,143.5K
09:40 5.69 5.71 5.67 5.69 3,976.4K
09:45 5.69 5.72 5.67 5.68 2,396.4K
09:50 5.68 5.70 5.66 5.66 771.8K
09:55 5.66 5.69 5.65 5.68 1,144.9K
10:00 5.68 5.69 5.66 5.68 792.0K
10:05 5.68 5.71 5.67 5.71 660.3K
10:10 5.70 5.75 5.70 5.74 585.8K
10:15 5.74 5.77 5.73 5.76 1,392.4K
10:20 5.76 5.76 5.74 5.75 370.2K
10:25 5.76 5.79 5.76 5.77 723.0K
10:30 5.77 5.78 5.75 5.75 374.5K
10:35 5.75 5.75 5.72 5.74 2,282.0K
10:40 5.74 5.74 5.73 5.74 103.5K
10:45 5.74 5.75 5.73 5.74 237.7K
10:50 5.74 5.75 5.73 5.73 179.6K
10:55 5.73 5.75 5.73 5.73 89.1K
11:00 5.73 5.75 5.73 5.74 113.6K
11:05 5.74 5.75 5.74 5.75 94.3K
11:10 5.74 5.76 5.74 5.76 149.4K
11:15 5.76 5.76 5.74 5.75 246.5K
11:20 5.75 5.75 5.73 5.73 304.6K
11:25 5.74 5.75 5.73 5.74 101.1K
13:00 5.73 5.73 5.71 5.71 259.7K
13:05 5.71 5.71 5.70 5.71 122.9K
13:10 5.70 5.71 5.69 5.71 274.8K
13:15 5.70 5.71 5.69 5.69 195.5K
13:20 5.69 5.70 5.68 5.69 379.9K
13:25 5.68 5.69 5.67 5.69 277.0K
13:30 5.68 5.69 5.67 5.69 208.7K
13:35 5.69 5.69 5.68 5.69 232.3K
13:40 5.68 5.69 5.67 5.68 175.6K
13:45 5.68 5.69 5.67 5.69 156.7K
13:50 5.69 5.69 5.66 5.68 452.4K
13:55 5.67 5.68 5.66 5.67 250.3K
14:00 5.66 5.67 5.65 5.67 359.3K
14:05 5.67 5.67 5.66 5.67 94.4K
14:10 5.67 5.73 5.65 5.71 896.0K
14:15 5.70 5.70 5.68 5.69 174.2K
14:20 5.69 5.69 5.67 5.68 190.1K
14:25 5.68 5.68 5.67 5.67 152.6K
14:30 5.67 5.68 5.67 5.67 189.5K
14:35 5.67 5.68 5.66 5.67 395.1K
14:40 5.66 5.73 5.66 5.72 1,292.8K
14:45 5.72 5.75 5.71 5.74 1,431.2K
14:50 5.75 5.75 5.71 5.71 1,318.2K
14:55 5.71 5.72 5.69 5.70 245.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5.67 5.82 5.62 5.77 29.2M
2025-09-26 5.73 5.79 5.65 5.67 35.1M
2025-09-25 5.92 5.96 5.70 5.77 39.5M
2025-09-24 5.68 5.87 5.65 5.87 28.3M
2025-09-23 5.76 5.81 5.57 5.71 36.0M
2025-09-22 5.85 5.87 5.70 5.79 25.0M
2025-09-19 5.85 5.92 5.78 5.85 22.1M
2025-09-18 5.94 6.05 5.79 5.85 52.0M
2025-09-17 6.03 6.06 5.91 5.92 32.5M
2025-09-16 6.05 6.06 5.92 6.03 34.2M
2025-09-15 6.05 6.13 6.02 6.04 25.5M
2025-09-12 6.19 6.24 6.01 6.05 51.4M
2025-09-11 6.11 6.21 5.97 6.19 43.6M
2025-09-10 6.00 6.42 6.00 6.14 68.8M
2025-09-09 6.19 6.20 5.98 6.01 39.9M
2025-09-08 6.16 6.30 6.08 6.13 50.1M
2025-09-05 6.09 6.20 5.98 6.10 40.3M
2025-09-04 6.01 6.26 5.94 6.08 47.9M
2025-09-03 6.17 6.20 6.00 6.03 33.4M
2025-09-02 6.35 6.40 6.02 6.11 38.9M
2025-09-01 6.21 6.44 6.15 6.34 58.2M
2025-08-29 6.57 6.58 6.17 6.20 61.5M
2025-08-28 6.50 6.56 6.28 6.47 58.5M
2025-08-27 6.78 6.82 6.49 6.50 59.5M
2025-08-26 6.94 6.98 6.73 6.79 45.2M
2025-08-25 7.00 7.07 6.84 6.90 59.0M
2025-08-22 7.13 7.21 6.95 7.01 49.6M
2025-08-21 7.35 7.36 7.06 7.10 37.4M
2025-08-20 7.20 7.36 7.15 7.30 44.9M
2025-08-19 7.56 7.56 7.18 7.25 57.0M
2025-08-18 7.64 7.66 7.35 7.44 78.8M
2025-08-15 7.00 7.71 6.96 7.63 102.2M
2025-08-14 7.23 7.28 6.90 7.01 55.8M
2025-08-13 7.15 7.31 7.07 7.15 41.6M
2025-08-12 7.39 7.41 7.07 7.16 53.5M
2025-08-11 7.51 7.51 7.35 7.37 34.9M
2025-08-08 7.32 7.55 7.20 7.46 39.1M
2025-08-07 7.54 7.55 7.28 7.32 55.3M
2025-08-06 7.06 7.60 7.04 7.53 68.3M
2025-08-05 7.04 7.17 6.99 7.07 32.9M
2025-08-04 6.93 7.24 6.87 7.06 52.1M
2025-08-01 7.10 7.26 6.98 7.00 52.4M
2025-07-31 7.32 7.35 6.95 7.20 75.6M
2025-07-30 6.78 7.27 6.69 7.17 104.4M
2025-07-29 6.72 7.28 6.62 6.73 110.7M
2025-07-28 6.93 6.98 6.67 6.75 80.0M
2025-07-25 6.72 7.06 6.64 6.98 78.9M
2025-07-24 6.44 6.83 6.44 6.74 75.3M
2025-07-23 6.62 6.70 6.40 6.50 64.3M
2025-07-22 6.34 6.77 6.27 6.65 94.5M
2025-07-21 5.83 6.26 5.77 6.16 72.1M
2025-07-18 5.78 5.86 5.70 5.75 29.5M
2025-07-17 6.00 6.02 5.80 5.83 38.2M
2025-07-16 6.13 6.18 5.95 6.02 41.1M
2025-07-15 6.23 6.29 6.08 6.18 46.7M
2025-07-14 6.24 6.42 6.16 6.34 55.2M
2025-07-11 6.22 6.31 6.01 6.19 63.9M
2025-07-10 5.88 6.33 5.77 6.23 97.9M
2025-07-09 6.10 6.45 5.82 5.90 113.0M
2025-07-08 5.69 5.92 5.69 5.92 81.1M
2025-07-07 5.10 5.51 5.07 5.38 41.7M
2025-07-04 5.20 5.31 5.07 5.10 24.4M
2025-07-03 4.99 5.28 4.95 5.21 38.1M
2025-07-02 4.93 5.01 4.90 5.01 11.4M
2025-07-01 4.95 4.96 4.88 4.94 11.4M
2025-06-30 4.97 5.00 4.89 4.95 11.7M
2025-06-27 4.99 5.04 4.95 4.97 9.1M
2025-06-26 5.03 5.09 4.94 4.95 17.6M
2025-06-25 4.85 5.05 4.80 5.01 27.6M
2025-06-24 4.78 4.87 4.73 4.86 17.6M
2025-06-23 4.60 4.79 4.55 4.76 12.9M
2025-06-20 4.63 4.66 4.60 4.61 7.5M
2025-06-19 4.74 4.76 4.61 4.62 16.8M
2025-06-18 4.95 4.96 4.76 4.77 20.6M
2025-06-17 4.73 4.99 4.71 4.94 40.3M
2025-06-16 4.80 4.83 4.72 4.72 19.9M
2025-06-13 4.99 5.00 4.80 4.80 22.7M
2025-06-12 4.90 4.95 4.84 4.94 21.5M
2025-06-11 4.87 5.00 4.86 4.92 21.9M
2025-06-10 4.88 4.90 4.78 4.89 19.1M
2025-06-09 4.95 4.97 4.85 4.89 15.7M
2025-06-06 4.89 5.01 4.87 4.94 14.7M
2025-06-05 4.90 4.90 4.83 4.88 9.9M
2025-06-04 4.89 4.94 4.85 4.90 10.3M
2025-06-03 4.86 4.90 4.84 4.87 10.1M
2025-05-30 4.96 4.96 4.85 4.90 12.2M
2025-05-29 4.96 5.01 4.91 4.96 12.5M
2025-05-28 4.99 5.03 4.93 4.95 10.7M
2025-05-27 5.14 5.17 4.94 4.97 19.9M
2025-05-26 5.13 5.21 5.10 5.16 10.9M
2025-05-23 5.20 5.27 5.11 5.14 9.9M
2025-05-22 5.25 5.35 5.20 5.21 9.3M
2025-05-21 5.35 5.36 5.22 5.28 12.5M
2025-05-20 5.40 5.45 5.34 5.35 11.0M
2025-05-19 5.38 5.48 5.30 5.42 11.2M
2025-05-16 5.42 5.46 5.38 5.39 9.7M
2025-05-15 5.57 5.57 5.39 5.41 13.8M
2025-05-14 5.49 5.61 5.45 5.58 16.0M
2025-05-13 5.50 5.63 5.46 5.52 14.5M
2025-05-12 5.48 5.60 5.43 5.47 17.0M
2025-05-09 5.49 5.49 5.32 5.42 12.2M
2025-05-08 5.41 5.49 5.33 5.45 12.7M
2025-05-07 5.39 5.45 5.34 5.40 16.2M
2025-05-06 5.31 5.45 5.31 5.39 18.0M
2025-04-30 5.11 5.59 5.11 5.34 30.5M
2025-04-29 5.11 5.20 5.04 5.11 20.6M
2025-04-28 5.30 5.34 5.13 5.15 15.2M
2025-04-25 5.30 5.39 5.26 5.33 11.5M
2025-04-24 5.32 5.39 5.20 5.24 12.0M
2025-04-23 5.32 5.44 5.28 5.37 16.1M
2025-04-22 5.25 5.38 5.22 5.28 17.1M
2025-04-21 5.08 5.26 4.95 5.24 18.8M
2025-04-18 4.98 5.15 4.94 4.99 14.6M
2025-04-17 4.90 5.08 4.86 5.02 11.4M
2025-04-16 5.08 5.08 4.82 4.92 13.3M
2025-04-15 5.16 5.18 5.05 5.09 9.5M
2025-04-14 4.95 5.23 4.92 5.14 18.8M
2025-04-11 4.90 5.02 4.90 4.90 12.4M
2025-04-10 4.90 5.05 4.80 4.98 23.0M
2025-04-09 4.75 4.95 4.28 4.86 28.7M
2025-04-08 4.89 4.92 4.48 4.67 31.5M
2025-04-07 5.19 5.28 4.93 4.93 16.1M
2025-04-03 5.39 5.69 5.36 5.48 26.2M
2025-04-02 5.30 5.44 5.27 5.38 10.5M
2025-04-01 5.27 5.38 5.19 5.29 13.9M
2025-03-31 5.45 5.46 5.14 5.28 21.3M
2025-03-28 5.64 5.64 5.48 5.50 13.0M
2025-03-27 5.76 5.80 5.64 5.67 13.9M
2025-03-26 5.59 5.74 5.55 5.73 15.2M
2025-03-25 5.57 5.66 5.48 5.64 10.8M
2025-03-24 5.81 5.82 5.42 5.57 28.1M
2025-03-21 5.72 5.89 5.64 5.84 22.5M
2025-03-20 5.78 5.81 5.69 5.74 15.6M
2025-03-19 5.96 6.04 5.78 5.78 28.7M
2025-03-18 5.88 6.02 5.85 6.00 22.7M
2025-03-17 5.84 6.28 5.84 5.92 29.9M
2025-03-14 5.97 5.99 5.76 5.80 32.2M
2025-03-13 5.89 5.95 5.79 5.93 29.3M
2025-03-12 6.32 6.40 5.88 5.90 61.3M
2025-03-11 6.21 6.43 6.20 6.30 32.8M
2025-03-10 6.24 6.38 6.12 6.28 44.9M
2025-03-07 5.90 6.45 5.87 6.33 65.2M
2025-03-06 5.82 5.99 5.70 5.95 46.6M
2025-03-05 5.75 5.96 5.58 5.89 50.6M
2025-03-04 5.70 5.83 5.64 5.76 32.4M
2025-03-03 5.55 6.14 5.55 5.78 82.1M
2025-02-28 5.62 6.16 5.55 5.96 106.3M
2025-02-27 5.62 5.69 5.52 5.60 29.2M
2025-02-26 5.75 5.93 5.55 5.61 40.4M
2025-02-25 5.97 5.97 5.63 5.75 56.4M
2025-02-24 5.39 5.89 5.38 5.89 51.5M
2025-02-21 5.42 5.48 5.24 5.35 39.5M
2025-02-20 5.16 5.56 5.10 5.51 46.1M
2025-02-19 5.24 5.28 5.06 5.20 28.8M
2025-02-18 5.27 5.29 5.10 5.13 22.9M
2025-02-17 5.36 5.39 5.11 5.31 34.3M
2025-02-14 5.43 5.68 5.40 5.41 32.6M
2025-02-13 5.50 5.71 5.39 5.51 46.4M
2025-02-12 5.41 5.52 5.34 5.40 21.1M
2025-02-11 5.61 5.65 5.34 5.47 22.4M
2025-02-10 5.25 5.50 5.17 5.50 30.3M
2025-02-07 5.45 5.55 5.20 5.25 39.4M
2025-02-06 5.36 5.48 5.28 5.44 20.7M
2025-02-05 5.18 5.50 5.01 5.41 34.4M
2025-01-27 5.35 5.51 5.22 5.26 20.1M
2025-01-24 5.24 5.32 5.05 5.25 22.1M
2025-01-23 5.34 5.58 5.20 5.22 21.9M
2025-01-22 5.43 5.52 5.24 5.28 24.3M
2025-01-21 5.39 5.52 5.33 5.49 24.8M
2025-01-20 5.60 5.67 5.22 5.38 32.1M
2025-01-17 5.45 5.54 5.41 5.49 16.9M
2025-01-16 5.55 5.70 5.38 5.48 28.7M
2025-01-15 5.78 5.89 5.51 5.55 30.3M
2025-01-14 5.69 5.91 5.61 5.82 43.7M
2025-01-13 5.37 6.00 5.28 5.74 33.7M
2025-01-10 5.72 5.79 5.46 5.50 30.2M
2025-01-09 5.51 5.75 5.49 5.70 44.2M
2025-01-08 5.45 5.59 5.37 5.55 41.4M
2025-01-07 5.28 5.68 5.20 5.63 86.0M
2025-01-06 4.90 5.30 4.78 5.30 30.5M
2025-01-03 4.84 5.03 4.77 4.82 17.6M
2025-01-02 4.93 5.09 4.81 4.87 16.8M