广晟有色

600259
🏛️ 中国 →
56.58
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 55.84 56.18 55.63 56.14 1,227.6K
09:35 56.15 56.45 56.06 56.37 972.6K
09:40 56.41 56.42 56.19 56.27 645.5K
09:45 56.25 56.71 56.25 56.34 719.5K
09:50 56.24 56.29 56.04 56.05 738.5K
09:55 56.02 56.22 55.90 56.22 507.9K
10:00 56.27 56.38 56.13 56.24 410.9K
10:05 56.19 56.23 56.07 56.23 155.7K
10:10 56.23 56.23 55.90 55.92 557.0K
10:15 55.92 55.98 55.85 55.89 454.4K
10:20 55.90 56.08 55.90 56.02 129.0K
10:25 56.04 56.15 56.04 56.07 71.3K
10:30 56.07 56.37 56.05 56.30 151.1K
10:35 56.28 56.33 56.05 56.06 107.8K
10:40 56.06 56.09 55.80 55.94 209.2K
10:45 55.95 56.07 55.94 56.01 94.3K
10:50 56.01 56.10 56.00 56.01 111.9K
10:55 56.03 56.10 56.03 56.08 80.7K
11:00 56.10 56.14 55.96 56.02 135.1K
11:05 56.02 56.07 56.01 56.01 73.4K
11:10 56.02 56.08 56.02 56.06 53.7K
11:15 56.06 56.08 56.00 56.00 125.0K
11:20 56.00 56.00 55.90 55.92 182.3K
11:25 55.91 55.96 55.90 55.96 59.8K
13:00 55.96 55.99 55.90 55.90 165.8K
13:05 55.90 55.92 55.89 55.90 82.1K
13:10 55.90 55.95 55.88 55.88 86.6K
13:15 55.88 55.94 55.88 55.89 74.1K
13:20 55.89 55.99 55.89 55.91 63.0K
13:25 55.91 55.91 55.87 55.87 83.3K
13:30 55.87 55.88 55.72 55.76 287.4K
13:35 55.76 55.82 55.75 55.80 66.5K
13:40 55.80 55.80 55.75 55.77 152.2K
13:45 55.77 55.85 55.75 55.85 50.1K
13:50 55.86 55.88 55.74 55.74 118.9K
13:55 55.74 55.75 55.69 55.71 409.3K
14:00 55.71 55.73 55.70 55.73 164.0K
14:05 55.74 55.75 55.70 55.71 63.4K
14:10 55.70 55.71 55.67 55.67 230.4K
14:15 55.67 55.77 55.63 55.77 263.6K
14:20 55.76 55.78 55.66 55.66 115.2K
14:25 55.66 55.68 55.64 55.66 149.3K
14:30 55.66 55.75 55.64 55.66 164.9K
14:35 55.66 55.67 55.61 55.61 238.0K
14:40 55.61 55.77 55.59 55.77 216.0K
14:45 55.77 55.82 55.73 55.75 126.9K
14:50 55.75 55.76 55.72 55.75 241.3K
14:55 55.75 55.80 55.75 55.79 170.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 55.79 57.27 55.50 56.58 10.3M
2025-09-26 55.90 56.72 55.59 55.79 11.9M
2025-09-25 54.60 55.84 54.60 55.59 12.0M
2025-09-24 53.00 54.84 52.99 54.82 12.2M
2025-09-23 55.44 56.14 52.59 53.39 15.3M
2025-09-22 55.76 56.66 55.16 55.85 8.7M
2025-09-19 56.40 57.26 56.01 56.16 9.3M
2025-09-18 58.84 58.84 55.76 56.37 18.2M
2025-09-17 58.50 59.25 57.61 59.22 11.3M
2025-09-16 61.70 61.83 57.85 59.03 20.8M
2025-09-15 63.54 63.55 61.70 61.93 11.8M
2025-09-12 62.49 63.52 61.38 63.00 19.0M
2025-09-11 60.58 62.98 60.00 62.60 14.8M
2025-09-10 61.00 62.51 59.81 60.78 11.8M
2025-09-09 62.50 62.95 60.75 61.70 12.0M
2025-09-08 63.90 63.90 61.63 62.80 11.8M
2025-09-05 61.45 63.48 61.20 63.23 12.5M
2025-09-04 64.66 65.47 60.20 61.51 21.3M
2025-09-03 69.86 70.15 64.51 65.16 26.8M
2025-09-02 70.81 72.87 66.44 69.70 36.3M
2025-09-01 75.00 75.26 69.36 69.70 39.3M
2025-08-29 67.41 72.51 67.00 72.51 27.8M
2025-08-28 62.21 67.50 62.05 65.92 25.9M
2025-08-27 62.49 64.99 61.93 62.78 23.2M
2025-08-26 65.52 65.67 61.49 62.24 24.8M
2025-08-25 64.90 68.00 64.58 66.32 26.4M
2025-08-22 62.99 65.50 62.99 64.02 20.4M
2025-08-21 62.88 65.84 62.86 63.22 18.8M
2025-08-20 62.97 64.88 62.20 63.52 20.0M
2025-08-19 62.82 64.88 62.30 63.92 28.1M
2025-08-18 59.89 63.28 58.70 62.93 27.6M
2025-08-15 57.77 60.18 57.55 59.30 13.4M
2025-08-14 59.30 59.85 58.18 58.23 13.7M
2025-08-13 58.89 59.84 58.70 59.30 12.7M
2025-08-12 61.19 61.37 58.55 58.98 19.9M
2025-08-11 60.89 62.86 60.05 61.95 14.7M
2025-08-08 62.00 63.06 60.70 61.46 15.3M
2025-08-07 60.20 63.18 57.95 62.88 27.8M
2025-08-06 60.00 60.57 59.40 60.04 10.3M
2025-08-05 61.66 62.30 59.85 60.20 12.4M
2025-08-04 60.00 61.88 59.98 61.68 10.6M
2025-08-01 61.50 61.60 59.78 60.50 12.1M
2025-07-31 61.21 62.89 61.03 61.34 13.5M
2025-07-30 63.00 63.63 60.88 61.92 19.5M
2025-07-29 65.00 65.57 62.56 63.16 28.5M
2025-07-28 63.80 68.46 62.70 66.40 34.2M
2025-07-25 63.41 65.58 60.80 64.40 42.3M
2025-07-24 57.26 63.39 57.11 63.39 42.8M
2025-07-23 58.01 59.87 57.37 57.63 20.6M
2025-07-22 56.40 60.48 56.31 59.20 23.6M
2025-07-21 55.28 58.41 55.21 57.30 20.3M
2025-07-18 54.55 58.20 54.33 55.85 22.7M
2025-07-17 53.65 55.10 53.10 54.80 12.5M
2025-07-16 53.91 55.18 53.43 54.10 11.9M
2025-07-15 55.01 55.93 53.86 54.09 15.6M
2025-07-14 57.99 58.96 55.04 55.36 23.8M
2025-07-11 56.00 60.50 55.57 58.18 33.9M
2025-07-10 54.31 55.99 52.18 55.11 28.9M
2025-07-09 53.58 54.10 52.29 52.54 13.8M
2025-07-08 51.30 54.48 51.29 54.07 25.0M
2025-07-07 49.29 51.20 49.10 51.15 14.7M
2025-07-04 52.76 52.80 49.08 49.45 23.5M
2025-07-03 52.10 53.73 51.51 52.75 12.6M
2025-07-02 51.65 53.51 51.50 52.40 17.0M
2025-07-01 52.58 53.02 51.10 52.28 15.0M
2025-06-30 51.00 53.38 50.58 53.12 19.6M
2025-06-27 50.47 52.16 50.45 51.17 16.2M
2025-06-26 52.50 52.50 50.26 50.47 19.5M
2025-06-25 52.50 53.05 51.70 52.68 13.7M
2025-06-24 52.45 53.61 51.80 52.83 15.3M
2025-06-23 51.56 53.22 51.40 52.66 16.2M
2025-06-20 53.12 53.97 52.14 52.30 16.3M
2025-06-19 53.82 54.14 52.42 52.97 17.2M
2025-06-18 57.40 57.40 53.58 54.42 31.5M
2025-06-17 59.43 61.36 56.78 57.34 41.0M
2025-06-16 55.00 61.38 55.00 61.38 49.6M
2025-06-13 53.66 56.78 52.00 55.80 33.9M
2025-06-12 54.41 54.85 51.98 52.64 29.0M
2025-06-11 51.53 57.20 51.20 54.41 45.9M
2025-06-10 52.80 55.33 50.80 52.00 38.2M
2025-06-09 54.09 54.80 51.60 52.20 38.6M
2025-06-06 55.80 55.80 52.72 53.01 24.1M
2025-06-05 54.10 57.00 53.68 54.79 45.3M
2025-06-04 47.30 52.03 47.20 52.03 24.5M
2025-06-03 43.80 47.30 43.46 47.30 28.8M
2025-05-30 43.64 43.99 42.67 43.00 9.1M
2025-05-29 44.35 44.69 43.91 44.07 10.3M
2025-05-28 42.60 44.98 42.60 44.62 15.6M
2025-05-27 43.51 43.78 41.69 42.77 15.2M
2025-05-26 44.00 44.79 43.16 43.90 12.4M
2025-05-23 43.99 45.67 43.97 44.39 15.3M
2025-05-22 44.59 45.28 43.58 44.25 15.3M
2025-05-21 45.71 46.09 44.18 44.57 23.9M
2025-05-20 42.12 46.64 42.05 46.64 37.9M
2025-05-19 42.00 43.35 40.66 42.40 20.8M
2025-05-16 41.42 43.50 41.20 41.52 21.7M
2025-05-15 41.75 44.44 41.47 42.46 33.1M
2025-05-14 38.63 42.48 38.62 41.76 31.7M
2025-05-13 39.70 39.90 38.35 38.62 12.3M
2025-05-12 38.05 40.55 37.05 39.48 18.8M
2025-05-09 38.36 38.98 37.71 38.00 10.5M
2025-05-08 38.22 38.94 37.60 38.61 13.0M
2025-05-07 39.39 39.58 38.14 38.22 21.6M
2025-05-06 37.03 39.59 36.98 39.59 29.8M
2025-04-30 35.96 37.00 35.90 35.99 8.3M
2025-04-29 35.44 36.58 35.10 36.16 8.7M
2025-04-28 34.70 36.29 34.54 35.70 9.8M
2025-04-25 33.76 35.73 33.70 34.55 7.9M
2025-04-24 34.35 34.56 33.61 33.77 4.5M
2025-04-23 34.00 34.96 34.00 34.32 6.3M
2025-04-22 34.30 34.50 33.96 34.00 6.2M
2025-04-21 33.01 34.40 33.01 34.29 10.0M
2025-04-18 35.01 35.23 33.11 33.20 13.8M
2025-04-17 35.89 36.95 35.39 35.39 9.0M
2025-04-16 35.71 36.98 35.21 36.14 11.0M
2025-04-15 35.61 36.79 35.61 36.00 12.2M
2025-04-14 35.00 36.35 34.77 35.84 12.1M
2025-04-11 36.53 37.01 35.34 35.50 16.8M
2025-04-10 36.20 37.56 35.88 36.54 21.2M
2025-04-09 36.50 38.88 35.63 37.32 27.5M
2025-04-08 34.05 37.48 32.69 37.03 26.6M
2025-04-07 37.20 38.99 32.61 34.19 29.9M
2025-04-03 35.30 36.60 34.59 36.19 17.9M
2025-04-02 33.85 35.48 33.78 34.96 10.4M
2025-04-01 32.97 34.26 32.96 33.94 7.4M
2025-03-31 34.10 34.10 32.60 33.30 10.5M
2025-03-28 33.99 35.17 33.02 35.15 11.7M
2025-03-27 34.00 34.57 33.80 34.12 6.5M
2025-03-26 33.17 35.22 33.12 34.37 10.4M
2025-03-25 33.19 33.93 32.99 33.39 7.1M
2025-03-24 33.50 33.65 32.65 33.19 6.2M
2025-03-21 34.40 34.78 33.34 33.52 7.8M
2025-03-20 35.36 36.10 34.49 34.60 8.8M
2025-03-19 35.00 35.63 34.51 35.36 9.3M
2025-03-18 33.88 36.15 33.63 35.20 17.5M
2025-03-17 33.75 34.07 33.00 33.89 11.5M
2025-03-14 34.50 34.89 33.69 33.78 10.9M
2025-03-13 33.60 34.13 33.04 34.04 12.6M
2025-03-12 33.55 34.61 33.11 33.67 19.6M
2025-03-11 31.38 33.78 31.11 33.61 23.2M
2025-03-10 30.97 32.20 30.83 31.72 15.2M
2025-03-07 30.11 31.78 30.11 31.18 15.1M
2025-03-06 30.20 30.62 29.96 30.50 9.4M
2025-03-05 31.02 31.26 30.46 30.46 12.0M
2025-03-04 30.25 33.00 30.19 31.34 18.2M
2025-03-03 30.17 30.99 29.91 30.00 8.1M
2025-02-28 30.00 30.41 29.70 29.81 5.7M
2025-02-27 30.21 30.50 29.70 30.15 5.7M
2025-02-26 30.17 30.51 29.99 30.24 6.5M
2025-02-25 30.55 30.99 30.29 30.35 6.0M
2025-02-24 30.23 31.38 30.02 30.68 8.5M
2025-02-21 30.51 30.94 30.21 30.37 9.2M
2025-02-20 30.57 32.28 30.57 30.99 23.0M
2025-02-19 28.61 29.36 28.59 29.35 4.5M
2025-02-18 29.17 29.26 28.55 28.65 4.3M
2025-02-17 29.36 29.60 29.00 29.16 4.3M
2025-02-14 29.42 29.85 29.20 29.34 4.3M
2025-02-13 30.11 30.37 29.43 29.46 5.5M
2025-02-12 29.99 30.21 29.70 30.18 6.2M
2025-02-11 30.24 30.58 30.07 30.19 5.5M
2025-02-10 30.13 30.38 29.82 30.29 5.4M
2025-02-07 30.21 30.39 29.85 30.14 7.5M
2025-02-06 29.05 30.60 29.00 30.40 10.2M
2025-02-05 28.90 29.70 28.65 29.18 6.6M
2025-01-27 29.31 29.31 28.35 28.38 4.4M
2025-01-24 28.80 29.23 28.65 29.20 4.8M
2025-01-23 28.94 29.65 28.73 28.87 7.0M
2025-01-22 29.03 29.31 28.66 28.78 4.6M
2025-01-21 29.41 29.52 28.40 29.25 8.2M
2025-01-20 29.90 29.90 29.19 29.43 7.6M
2025-01-17 30.08 30.41 29.59 30.17 7.8M
2025-01-16 30.53 30.72 29.92 30.28 9.4M
2025-01-15 30.97 31.25 29.83 30.53 13.9M
2025-01-14 30.81 31.26 30.35 31.22 15.0M
2025-01-13 29.50 31.77 29.37 30.80 17.9M
2025-01-10 29.60 30.12 28.95 29.84 12.4M
2025-01-09 29.45 30.12 29.38 29.55 9.9M
2025-01-08 29.57 30.20 28.74 29.56 11.4M
2025-01-07 29.52 30.44 29.18 30.00 18.6M
2025-01-06 26.85 29.52 26.80 29.52 17.3M
2025-01-03 27.25 27.75 26.77 26.84 3.7M
2025-01-02 27.85 28.01 26.87 27.09 3.3M