千红制药

002550
🏛️ 中国 →
9.04
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 9.56 9.71 9.56 9.65 2,636.0K
09:35 9.64 9.69 9.64 9.65 1,196.5K
09:40 9.65 9.67 9.60 9.61 736.3K
09:45 9.60 9.61 9.58 9.59 371.5K
09:50 9.59 9.59 9.54 9.56 705.4K
09:55 9.56 9.56 9.52 9.52 699.4K
10:00 9.52 9.57 9.52 9.56 368.6K
10:05 9.56 9.58 9.55 9.56 397.7K
10:10 9.56 9.57 9.54 9.55 352.8K
10:15 9.54 9.56 9.53 9.54 295.9K
10:20 9.53 9.55 9.53 9.54 162.2K
10:25 9.53 9.57 9.53 9.55 286.0K
10:30 9.55 9.55 9.53 9.53 330.3K
10:35 9.53 9.56 9.53 9.55 300.7K
10:40 9.56 9.57 9.54 9.56 319.0K
10:45 9.56 9.57 9.55 9.55 177.9K
10:50 9.56 9.56 9.55 9.56 153.1K
10:55 9.56 9.57 9.55 9.56 149.5K
11:00 9.57 9.59 9.57 9.57 305.2K
11:05 9.57 9.58 9.55 9.55 183.3K
11:10 9.55 9.57 9.54 9.56 232.2K
11:15 9.55 9.56 9.54 9.54 107.5K
11:20 9.55 9.57 9.55 9.56 87.7K
11:25 9.56 9.57 9.56 9.56 79.9K
13:00 9.57 9.57 9.54 9.55 248.7K
13:05 9.55 9.56 9.54 9.56 171.6K
13:10 9.56 9.57 9.54 9.54 240.3K
13:15 9.55 9.55 9.53 9.54 305.2K
13:20 9.53 9.55 9.53 9.54 219.6K
13:25 9.54 9.54 9.53 9.54 195.2K
13:30 9.54 9.54 9.51 9.51 471.5K
13:35 9.52 9.53 9.50 9.50 502.5K
13:40 9.51 9.52 9.49 9.49 539.9K
13:45 9.49 9.50 9.49 9.49 183.5K
13:50 9.50 9.52 9.49 9.51 306.8K
13:55 9.51 9.52 9.51 9.52 87.5K
14:00 9.52 9.52 9.50 9.51 274.1K
14:05 9.50 9.52 9.50 9.52 239.7K
14:10 9.52 9.53 9.52 9.53 108.8K
14:15 9.53 9.53 9.52 9.53 65.2K
14:20 9.53 9.55 9.53 9.54 185.3K
14:25 9.54 9.55 9.54 9.54 70.5K
14:30 9.55 9.58 9.54 9.57 419.6K
14:35 9.57 9.58 9.56 9.56 307.6K
14:40 9.56 9.57 9.56 9.56 312.2K
14:45 9.56 9.57 9.56 9.57 299.7K
14:50 9.56 9.58 9.56 9.57 417.1K
14:55 9.58 9.58 9.57 9.58 196.8K
15:40 9.58 9.58 9.58 9.58 81.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 8.97 9.08 8.83 9.04 22.5M
2025-09-26 9.09 9.15 8.99 8.99 23.0M
2025-09-25 9.32 9.44 9.16 9.18 21.2M
2025-09-24 9.23 9.37 9.21 9.31 19.3M
2025-09-23 9.51 9.54 9.11 9.28 27.6M
2025-09-22 9.51 9.71 9.49 9.58 17.1M
2025-09-19 9.65 9.77 9.48 9.54 21.0M
2025-09-18 9.82 9.98 9.61 9.74 35.5M
2025-09-17 9.88 9.99 9.80 9.82 22.6M
2025-09-16 10.01 10.09 9.82 9.92 30.1M
2025-09-15 10.05 10.15 9.98 10.10 24.6M
2025-09-12 10.00 10.21 9.92 10.08 37.8M
2025-09-11 9.87 10.00 9.33 9.99 50.2M
2025-09-10 9.90 10.30 9.90 10.02 45.2M
2025-09-09 10.07 10.25 9.88 9.95 37.9M
2025-09-08 10.12 10.28 10.01 10.13 32.6M
2025-09-05 10.01 10.12 9.79 10.11 35.5M
2025-09-04 10.28 10.45 9.83 10.01 48.4M
2025-09-03 10.23 10.64 10.16 10.20 40.7M
2025-09-02 10.60 10.66 10.17 10.27 42.1M
2025-09-01 10.35 10.66 10.24 10.64 46.8M
2025-08-29 10.25 10.55 10.19 10.35 37.2M
2025-08-28 10.29 10.44 9.93 10.23 47.8M
2025-08-27 10.70 10.88 10.30 10.31 57.4M
2025-08-26 11.13 11.13 10.71 10.71 66.4M
2025-08-25 10.91 11.53 10.89 11.13 104.7M
2025-08-22 10.38 11.20 10.21 10.90 109.4M
2025-08-21 10.31 10.44 10.21 10.33 35.8M
2025-08-20 10.36 10.56 10.27 10.38 52.2M
2025-08-19 10.28 10.67 10.21 10.43 88.3M
2025-08-18 10.05 10.28 10.02 10.23 58.2M
2025-08-15 10.10 10.15 9.95 10.05 48.8M
2025-08-14 10.06 10.20 9.98 10.05 49.3M
2025-08-13 9.86 10.18 9.78 10.12 68.7M
2025-08-12 10.20 10.44 9.84 9.93 78.0M
2025-08-11 10.19 10.29 10.09 10.20 69.4M
2025-08-08 10.30 10.55 10.06 10.19 119.8M
2025-08-07 11.50 11.50 10.70 10.70 126.7M
2025-08-06 11.50 11.97 11.41 11.89 116.2M
2025-08-05 11.49 11.75 11.20 11.38 65.3M
2025-08-04 11.20 11.58 10.89 11.48 82.6M
2025-08-01 11.21 11.68 11.15 11.36 91.7M
2025-07-31 11.00 11.51 10.95 11.17 82.3M
2025-07-30 11.34 11.55 10.88 11.06 99.3M
2025-07-29 11.74 11.75 11.30 11.49 99.9M
2025-07-28 11.29 11.79 11.24 11.74 111.2M
2025-07-25 11.30 11.59 11.17 11.26 83.1M
2025-07-24 11.40 11.60 11.16 11.23 94.3M
2025-07-23 11.33 11.67 11.18 11.39 114.0M
2025-07-22 12.00 12.30 11.53 11.58 171.3M
2025-07-21 11.77 12.75 11.51 12.27 186.4M
2025-07-18 11.22 12.38 11.05 11.97 206.8M
2025-07-17 10.78 11.76 10.70 11.38 201.6M
2025-07-16 9.74 10.69 9.60 10.69 137.8M
2025-07-15 9.49 9.90 9.33 9.72 124.5M
2025-07-14 9.39 9.67 9.35 9.49 79.6M
2025-07-11 9.39 9.74 9.33 9.45 131.4M
2025-07-10 8.89 9.78 8.88 9.51 193.2M
2025-07-09 8.91 9.08 8.77 8.89 64.7M
2025-07-08 9.00 9.65 8.93 9.03 94.1M
2025-07-07 9.17 9.32 8.88 8.89 91.9M
2025-07-04 9.35 9.76 9.17 9.20 111.2M
2025-07-03 8.92 9.56 8.85 9.38 122.0M
2025-07-02 8.85 9.26 8.80 9.03 125.8M
2025-07-01 8.41 9.19 8.39 9.01 178.8M
2025-06-30 8.40 8.50 8.17 8.40 69.0M
2025-06-27 8.50 8.58 8.37 8.48 56.0M
2025-06-26 8.48 8.61 8.33 8.58 80.6M
2025-06-25 8.91 8.91 8.50 8.61 95.3M
2025-06-24 8.74 8.94 8.57 8.92 112.3M
2025-06-23 8.43 8.95 8.29 8.71 120.5M
2025-06-20 8.58 8.83 8.40 8.63 119.4M
2025-06-19 8.33 8.58 8.20 8.45 107.2M
2025-06-18 8.61 8.73 8.22 8.54 143.2M
2025-06-17 9.60 9.77 8.72 9.08 204.8M
2025-06-16 9.92 9.92 9.21 9.43 210.9M
2025-06-13 9.71 10.23 9.54 10.23 244.3M
2025-06-12 9.02 9.64 8.73 9.30 194.7M
2025-06-11 8.86 8.86 8.45 8.76 114.7M
2025-06-10 8.77 8.88 8.35 8.84 155.6M
2025-06-09 8.28 8.74 8.20 8.42 157.6M
2025-06-06 8.24 8.49 8.00 8.49 151.9M
2025-06-05 8.60 8.79 8.12 8.22 190.4M
2025-06-04 8.70 9.38 8.35 9.01 278.3M
2025-06-03 7.76 8.54 7.70 8.54 163.0M
2025-05-30 7.20 7.90 7.18 7.76 189.9M
2025-05-29 6.85 7.34 6.67 7.18 162.1M
2025-05-28 6.43 7.07 6.38 7.07 84.8M
2025-05-27 6.24 6.46 6.21 6.43 45.7M
2025-05-26 6.51 6.52 6.22 6.26 58.4M
2025-05-23 6.36 6.84 6.31 6.61 71.9M
2025-05-22 6.37 6.59 6.32 6.35 44.7M
2025-05-21 6.14 6.47 6.11 6.37 59.5M
2025-05-20 5.98 6.18 5.97 6.14 31.6M
2025-05-19 6.06 6.08 5.89 5.99 22.5M
2025-05-16 5.95 6.09 5.91 6.08 23.6M
2025-05-15 5.94 6.00 5.88 5.96 14.9M
2025-05-14 6.02 6.03 5.90 5.95 16.6M
2025-05-13 6.00 6.05 5.97 6.02 20.5M
2025-05-12 6.00 6.03 5.89 5.99 17.7M
2025-05-09 6.00 6.06 5.97 6.00 11.9M
2025-05-08 6.06 6.07 6.00 6.00 17.2M
2025-05-07 6.11 6.15 6.02 6.04 18.8M
2025-05-06 6.11 6.15 6.03 6.08 26.1M
2025-04-30 6.07 6.13 6.03 6.08 15.6M
2025-04-29 5.99 6.09 5.96 6.08 18.8M
2025-04-28 6.01 6.05 5.92 5.99 17.7M
2025-04-25 6.20 6.21 5.98 6.02 37.0M
2025-04-24 6.05 6.33 6.03 6.21 40.4M
2025-04-23 6.15 6.24 6.04 6.05 28.2M
2025-04-22 6.01 6.18 6.00 6.12 36.4M
2025-04-21 5.97 6.08 5.91 6.04 44.2M
2025-04-18 5.78 5.89 5.71 5.87 15.0M
2025-04-17 5.73 5.83 5.73 5.79 10.0M
2025-04-16 5.93 5.93 5.70 5.79 18.0M
2025-04-15 5.91 6.02 5.87 5.93 19.8M
2025-04-14 5.74 6.02 5.73 5.94 35.5M
2025-04-11 5.65 5.75 5.64 5.67 15.6M
2025-04-10 5.72 5.80 5.64 5.70 22.2M
2025-04-09 5.63 5.66 5.38 5.61 34.5M
2025-04-08 5.63 5.83 5.58 5.68 34.1M
2025-04-07 5.96 5.99 5.53 5.61 44.0M
2025-04-03 6.05 6.18 6.04 6.14 23.9M
2025-04-02 6.11 6.26 6.10 6.13 44.1M
2025-04-01 5.83 6.13 5.82 6.06 40.1M
2025-03-31 5.83 5.93 5.77 5.82 22.6M
2025-03-28 5.93 6.03 5.86 5.87 28.8M
2025-03-27 5.78 5.91 5.74 5.90 21.4M
2025-03-26 5.79 5.84 5.75 5.80 11.7M
2025-03-25 5.69 5.80 5.67 5.79 17.7M
2025-03-24 5.67 5.74 5.62 5.69 15.4M
2025-03-21 5.73 5.78 5.66 5.70 16.5M
2025-03-20 5.76 5.78 5.70 5.72 12.9M
2025-03-19 5.76 5.81 5.74 5.78 13.1M
2025-03-18 5.80 5.82 5.75 5.77 13.1M
2025-03-17 5.75 5.89 5.74 5.78 27.4M
2025-03-14 5.68 5.75 5.66 5.73 19.4M
2025-03-13 5.65 5.72 5.57 5.70 18.5M
2025-03-12 5.69 5.71 5.64 5.66 12.8M
2025-03-11 5.60 5.71 5.55 5.68 21.7M
2025-03-10 5.63 5.68 5.59 5.64 21.1M
2025-03-07 5.63 5.64 5.55 5.58 18.0M
2025-03-06 5.60 5.66 5.54 5.62 20.5M
2025-03-05 5.68 5.68 5.53 5.58 24.8M
2025-03-04 5.42 5.79 5.40 5.70 48.7M
2025-03-03 5.38 5.53 5.36 5.46 28.9M
2025-02-28 5.45 5.50 5.35 5.38 17.8M
2025-02-27 5.40 5.48 5.38 5.47 22.0M
2025-02-26 5.34 5.41 5.33 5.41 16.5M
2025-02-25 5.41 5.43 5.32 5.34 18.2M
2025-02-24 5.46 5.51 5.42 5.43 17.9M
2025-02-21 5.53 5.57 5.43 5.47 20.9M
2025-02-20 5.52 5.59 5.49 5.51 18.1M
2025-02-19 5.52 5.53 5.45 5.52 19.5M
2025-02-18 5.67 5.68 5.50 5.54 24.3M
2025-02-17 5.76 5.84 5.65 5.68 31.2M
2025-02-14 5.62 5.75 5.60 5.73 31.0M
2025-02-13 5.61 5.65 5.57 5.60 16.1M
2025-02-12 5.64 5.64 5.55 5.62 18.9M
2025-02-11 5.80 5.81 5.62 5.65 20.4M
2025-02-10 5.72 5.81 5.71 5.79 25.5M
2025-02-07 5.66 5.76 5.55 5.72 26.8M
2025-02-06 5.76 5.78 5.64 5.74 20.1M
2025-02-05 5.86 5.88 5.73 5.76 21.6M
2025-01-27 5.76 5.92 5.76 5.80 22.5M
2025-01-24 5.99 6.00 5.72 5.75 27.9M
2025-01-23 5.94 6.01 5.87 5.87 12.5M
2025-01-22 5.93 5.99 5.86 5.88 9.9M
2025-01-21 6.04 6.04 5.92 5.97 10.0M
2025-01-20 5.88 6.04 5.87 5.99 13.8M
2025-01-17 5.76 5.89 5.67 5.86 11.3M
2025-01-16 5.83 5.92 5.76 5.77 13.5M
2025-01-15 5.90 5.90 5.77 5.81 10.7M
2025-01-14 5.78 5.92 5.77 5.90 14.4M
2025-01-13 5.74 5.84 5.66 5.79 10.5M
2025-01-10 5.88 5.94 5.77 5.79 10.4M
2025-01-09 5.95 6.01 5.85 5.88 11.3M
2025-01-08 6.08 6.11 5.85 5.99 15.7M
2025-01-07 6.14 6.18 5.97 6.07 16.7M
2025-01-06 6.04 6.23 6.00 6.18 20.8M
2025-01-03 6.08 6.21 5.98 6.01 15.3M
2025-01-02 6.21 6.26 6.01 6.07 16.6M