广晟有色

600259
🏛️ 中国 →
57.74
最后更新: 2025-09-30
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 41.46 41.75 39.99 40.20 4.3M
2022-12-29 41.37 42.02 41.03 41.27 2.6M
2022-12-28 41.27 42.12 40.58 41.19 4.7M
2022-12-27 39.85 41.48 39.85 41.42 4.9M
2022-12-26 39.49 39.87 39.31 39.85 3.2M
2022-12-23 39.50 40.04 39.08 39.50 2.7M
2022-12-22 40.88 40.96 39.65 39.76 3.4M
2022-12-21 41.19 41.57 40.18 40.76 3.2M
2022-12-20 41.24 42.08 41.10 41.31 2.5M
2022-12-19 41.86 43.19 41.31 41.68 4.2M
2022-12-16 42.87 43.20 41.88 42.16 3.7M
2022-12-15 43.01 43.38 42.30 43.36 3.4M
2022-12-14 42.90 43.96 42.71 43.13 3.9M
2022-12-13 42.08 44.42 41.93 43.08 8.1M
2022-12-12 43.15 43.15 41.88 42.08 4.5M
2022-12-09 43.15 43.69 42.67 43.40 5.2M
2022-12-08 43.52 44.05 42.92 43.14 4.0M
2022-12-07 43.80 44.30 43.26 43.49 4.3M
2022-12-06 44.22 44.40 43.58 44.16 5.6M
2022-12-05 42.21 44.96 42.00 44.78 11.9M
2022-12-02 42.92 43.20 42.00 42.05 4.6M
2022-12-01 42.58 43.13 42.31 42.65 4.4M
2022-11-30 42.46 42.68 41.88 42.19 3.1M
2022-11-29 41.59 42.45 41.49 42.35 3.7M
2022-11-28 41.13 41.46 40.71 41.26 4.2M
2022-11-25 42.58 42.79 41.65 41.95 3.6M
2022-11-24 42.70 43.39 42.50 42.83 3.7M
2022-11-23 42.70 43.24 41.79 42.80 4.5M
2022-11-22 43.42 43.73 42.68 42.90 5.1M
2022-11-21 42.70 43.51 42.51 43.42 3.5M
2022-11-18 44.00 44.19 43.18 43.37 5.1M
2022-11-17 44.48 44.80 43.78 44.20 5.4M
2022-11-16 45.36 45.42 44.20 44.39 4.5M
2022-11-15 44.62 45.50 43.93 45.45 4.7M
2022-11-14 45.30 45.74 43.82 44.50 6.5M
2022-11-11 47.00 47.02 45.01 45.34 7.7M
2022-11-10 46.32 46.60 45.28 45.31 6.6M
2022-11-09 46.60 47.18 46.30 46.48 7.9M
2022-11-08 47.08 47.48 45.89 46.44 10.3M
2022-11-07 46.80 48.50 46.47 47.72 18.3M
2022-11-04 45.49 46.80 45.22 46.20 12.2M
2022-11-03 45.10 47.72 44.95 45.64 17.8M
2022-11-02 44.01 46.99 44.00 45.58 19.9M
2022-11-01 43.45 46.38 43.19 45.25 21.0M
2022-10-31 42.81 43.50 41.15 43.20 13.8M
2022-10-28 44.88 45.09 42.81 42.83 18.7M
2022-10-27 41.50 44.91 40.85 44.91 22.7M
2022-10-26 38.60 42.22 38.35 40.83 11.6M
2022-10-25 38.37 38.91 37.37 38.38 3.8M
2022-10-24 39.03 40.56 38.17 38.51 5.1M
2022-10-21 40.00 40.25 39.13 39.26 3.5M
2022-10-20 39.69 40.40 39.02 39.81 4.6M
2022-10-19 39.90 41.15 39.80 39.92 5.3M
2022-10-18 40.19 40.85 39.81 40.17 4.5M
2022-10-17 39.36 40.34 39.31 40.11 4.8M
2022-10-14 39.79 40.45 39.50 40.07 5.1M
2022-10-13 38.78 41.12 38.63 39.62 7.4M
2022-10-12 38.31 39.05 36.99 39.05 5.3M
2022-10-11 37.70 38.54 37.60 38.05 3.7M
2022-10-10 38.79 39.30 37.26 37.50 5.0M
2022-09-30 39.52 39.97 38.60 38.79 4.2M
2022-09-29 39.18 40.08 38.98 39.32 5.0M
2022-09-28 40.61 40.86 38.60 38.67 6.1M
2022-09-27 40.87 41.35 40.10 40.86 4.2M
2022-09-26 40.95 41.69 39.93 40.94 5.0M
2022-09-23 42.08 42.34 40.24 41.07 6.2M
2022-09-22 41.87 42.82 41.65 42.06 6.7M
2022-09-21 41.43 43.16 41.17 42.35 8.5M
2022-09-20 41.00 41.87 40.71 41.36 6.7M
2022-09-19 40.43 41.10 40.06 40.25 4.2M
2022-09-16 40.99 41.50 40.45 40.48 5.3M
2022-09-15 43.59 43.60 40.29 41.03 10.3M
2022-09-14 44.20 44.76 42.80 43.18 12.0M
2022-09-13 44.80 46.13 44.80 45.20 5.3M
2022-09-09 44.30 45.71 44.23 45.02 4.6M
2022-09-08 45.04 45.41 44.22 44.26 3.3M
2022-09-07 44.44 45.75 44.10 45.12 5.2M
2022-09-06 43.44 44.96 43.05 44.48 5.8M
2022-09-05 42.78 43.47 41.80 43.43 6.1M
2022-09-02 43.80 43.97 43.00 43.21 3.3M
2022-09-01 43.55 44.60 43.10 43.56 4.6M
2022-08-31 45.29 45.60 43.60 43.95 5.7M
2022-08-30 45.90 46.12 45.01 45.29 4.9M
2022-08-29 46.00 46.90 45.53 45.80 4.8M
2022-08-26 45.85 47.77 45.85 46.69 5.3M
2022-08-25 46.69 46.78 45.22 46.17 5.7M
2022-08-24 48.98 49.10 46.02 46.38 10.1M
2022-08-23 49.48 49.70 48.19 48.64 6.4M
2022-08-22 48.75 49.86 47.67 49.70 6.2M
2022-08-19 50.71 51.45 48.91 48.91 8.3M
2022-08-18 50.10 52.21 49.80 50.79 8.9M
2022-08-17 50.78 50.98 48.87 50.51 9.7M
2022-08-16 51.94 52.19 50.39 50.78 8.7M
2022-08-15 50.25 52.86 50.12 52.11 11.0M
2022-08-12 51.30 52.22 50.50 50.51 7.1M
2022-08-11 50.88 51.89 50.00 51.39 9.8M
2022-08-10 50.46 52.61 50.40 51.37 13.4M
2022-08-09 50.36 51.17 50.00 50.47 7.0M
2022-08-08 50.41 51.40 49.52 50.77 10.4M
2022-08-05 47.89 51.51 47.52 50.40 16.1M
2022-08-04 48.91 49.34 47.09 47.84 14.1M
2022-08-03 45.95 50.19 45.94 49.78 22.9M
2022-08-02 48.20 48.20 45.32 45.63 11.2M
2022-08-01 47.50 49.15 46.41 48.73 8.0M
2022-07-29 48.27 48.91 47.50 47.77 6.2M
2022-07-28 48.60 49.25 47.80 48.41 9.5M
2022-07-27 48.00 49.11 47.12 48.25 7.3M
2022-07-26 47.40 48.58 47.05 47.87 6.1M
2022-07-25 47.66 48.45 47.25 47.35 5.7M
2022-07-22 49.00 49.30 47.34 47.88 8.9M
2022-07-21 50.20 50.68 48.88 48.91 9.6M
2022-07-20 52.07 52.50 50.42 50.75 10.4M
2022-07-19 51.01 53.12 50.60 51.60 12.3M
2022-07-18 51.17 52.99 50.60 51.49 11.9M
2022-07-15 50.30 53.21 50.28 50.50 13.1M
2022-07-14 48.87 51.89 48.59 50.92 14.5M
2022-07-13 51.68 52.46 49.00 50.00 20.3M
2022-07-12 59.99 59.99 51.56 51.56 32.6M
2022-07-11 57.29 57.29 56.00 57.29 15.6M
2022-07-08 51.98 54.32 51.56 52.08 11.2M
2022-07-07 49.74 53.12 49.30 52.05 14.8M
2022-07-06 50.12 50.94 48.66 49.30 8.8M
2022-07-05 51.35 51.66 49.68 50.71 11.2M
2022-07-04 50.50 52.35 50.40 52.09 10.9M
2022-07-01 50.50 52.15 49.80 51.11 10.9M
2022-06-30 51.75 52.18 49.90 50.65 11.9M
2022-06-29 54.85 55.75 51.00 51.15 18.8M
2022-06-28 53.31 57.45 53.14 55.79 27.0M
2022-06-27 48.71 53.31 48.25 53.31 26.8M
2022-06-24 48.38 48.86 47.47 48.46 12.2M
2022-06-23 48.55 48.99 46.10 48.34 14.2M
2022-06-22 47.80 49.18 47.48 47.62 11.3M
2022-06-21 50.66 51.40 47.52 48.29 19.1M
2022-06-20 52.12 52.40 48.99 50.17 17.3M
2022-06-17 52.74 53.00 50.02 51.77 19.6M
2022-06-16 53.00 55.23 51.49 52.48 18.0M
2022-06-15 53.22 54.40 51.10 52.73 22.6M
2022-06-14 51.79 55.48 51.79 53.98 33.3M
2022-06-13 46.00 50.44 45.81 50.44 20.3M
2022-06-10 41.39 45.85 41.33 45.85 14.9M
2022-06-09 41.63 42.75 41.30 41.68 10.3M
2022-06-08 39.53 43.50 39.52 42.15 19.6M
2022-06-07 39.80 40.52 39.48 39.81 10.2M
2022-06-06 40.50 41.38 39.80 40.16 17.4M
2022-06-02 36.00 39.85 35.80 39.85 9.9M
2022-06-01 36.67 36.67 35.89 36.23 3.2M
2022-05-31 36.38 36.57 35.47 36.52 3.9M
2022-05-30 36.60 36.61 35.84 36.23 3.2M
2022-05-27 36.48 37.18 35.68 36.01 3.7M
2022-05-26 36.15 36.58 35.26 36.28 4.0M
2022-05-25 36.09 36.69 35.53 36.27 4.3M
2022-05-24 37.11 38.08 35.91 35.93 6.5M
2022-05-23 37.40 37.77 36.60 37.55 6.1M
2022-05-20 36.36 36.94 35.84 36.83 5.2M
2022-05-19 35.40 36.18 35.15 36.08 4.1M
2022-05-18 36.10 36.68 35.69 36.06 4.0M
2022-05-17 35.26 36.16 35.03 35.95 5.1M
2022-05-16 35.40 35.89 35.00 35.25 4.6M
2022-05-13 35.80 35.90 34.57 35.04 4.3M
2022-05-12 34.19 35.50 34.19 35.06 5.8M
2022-05-11 34.39 35.85 33.99 34.53 8.1M
2022-05-10 33.35 34.90 33.19 34.23 5.1M
2022-05-09 32.33 34.45 31.98 33.91 5.8M
2022-05-06 31.99 32.65 31.86 32.22 4.3M
2022-05-05 32.60 33.98 32.45 33.04 4.8M
2022-04-29 31.78 33.23 31.20 32.88 6.3M
2022-04-28 31.08 31.76 30.66 31.24 4.7M
2022-04-27 28.94 31.95 28.32 31.92 7.5M
2022-04-26 30.32 31.30 29.01 29.30 6.8M
2022-04-25 32.88 32.88 30.26 30.26 6.2M
2022-04-22 33.69 34.15 33.06 33.55 4.0M
2022-04-21 35.99 35.99 33.76 33.88 5.1M
2022-04-20 36.96 37.13 35.57 35.67 3.2M
2022-04-19 36.50 37.40 36.45 36.78 3.9M
2022-04-18 35.83 36.77 34.85 36.50 3.9M
2022-04-15 36.26 36.84 36.00 36.24 3.5M
2022-04-14 36.83 36.95 36.07 36.48 3.3M
2022-04-13 35.77 36.84 35.30 36.21 6.2M
2022-04-12 35.13 35.95 34.71 35.86 5.7M
2022-04-11 37.06 37.29 35.00 35.31 6.3M
2022-04-08 38.21 38.38 36.94 37.70 3.6M
2022-04-07 38.17 39.16 37.88 38.17 5.2M
2022-04-06 38.87 38.89 38.00 38.42 3.8M
2022-04-01 39.10 39.35 38.71 38.87 3.8M
2022-03-31 40.07 40.28 39.11 39.21 3.8M
2022-03-30 39.30 40.56 39.27 40.33 5.0M
2022-03-29 40.16 40.32 38.74 38.84 5.2M
2022-03-28 40.00 40.48 39.19 40.23 3.9M
2022-03-25 41.60 42.28 40.82 40.88 3.4M
2022-03-24 41.60 41.95 41.02 41.45 3.5M
2022-03-23 42.33 42.33 41.56 41.73 3.1M
2022-03-22 42.41 42.98 41.64 42.00 3.9M
2022-03-21 42.01 43.61 42.01 42.75 4.7M
2022-03-18 42.66 42.97 41.93 42.13 4.7M
2022-03-17 41.60 44.22 41.51 43.00 9.5M
2022-03-16 40.27 40.79 38.01 40.71 6.6M
2022-03-15 41.75 42.50 39.60 39.70 6.3M
2022-03-14 43.51 43.79 42.10 42.16 4.8M
2022-03-11 44.25 44.49 42.71 44.17 4.9M
2022-03-10 44.00 45.85 43.50 44.77 5.8M
2022-03-09 44.28 44.67 41.00 43.18 5.8M
2022-03-08 45.68 46.37 43.68 44.00 6.8M
2022-03-07 44.75 46.46 44.20 45.68 5.8M
2022-03-04 46.90 48.36 46.41 46.65 6.1M
2022-03-03 48.45 48.70 46.89 46.99 8.1M
2022-03-02 46.73 50.00 46.60 48.32 11.8M
2022-03-01 48.03 48.46 46.77 46.92 5.2M
2022-02-28 47.39 48.36 46.81 48.03 6.0M
2022-02-25 47.28 48.78 46.81 47.31 10.7M
2022-02-24 47.40 48.67 45.50 46.31 9.8M
2022-02-23 47.24 47.80 46.71 47.54 5.4M
2022-02-22 46.61 47.44 46.41 47.03 5.4M
2022-02-21 46.50 47.50 46.24 46.71 4.7M
2022-02-18 46.94 47.10 46.30 46.88 4.4M
2022-02-17 46.25 47.74 46.02 47.27 8.0M
2022-02-16 45.88 47.66 45.46 46.70 7.5M
2022-02-15 45.50 45.98 44.41 45.45 5.0M
2022-02-14 44.35 45.75 44.28 45.10 5.3M
2022-02-11 44.69 45.53 44.10 44.60 4.8M
2022-02-10 44.90 45.50 44.19 44.66 4.4M
2022-02-09 43.00 44.88 42.84 44.48 5.0M
2022-02-08 43.60 43.60 42.21 43.21 4.3M
2022-02-07 41.24 44.35 41.10 43.60 6.8M
2022-01-28 43.49 43.49 39.50 40.70 8.2M
2022-01-27 44.96 45.49 43.64 43.70 3.8M
2022-01-26 44.11 45.50 43.51 45.06 3.4M
2022-01-25 45.76 46.25 44.00 44.08 4.6M
2022-01-24 44.32 45.98 44.02 45.91 5.5M
2022-01-21 44.25 44.97 44.06 44.32 3.1M
2022-01-20 45.19 45.69 44.00 44.26 3.8M
2022-01-19 45.61 45.96 44.60 44.96 4.4M
2022-01-18 46.29 46.51 45.50 45.72 4.1M
2022-01-17 46.60 46.76 45.40 46.07 5.0M
2022-01-14 46.33 47.92 45.88 46.99 7.3M
2022-01-13 47.40 47.41 46.10 46.31 4.9M
2022-01-12 47.27 47.60 46.86 47.41 6.1M
2022-01-11 46.82 47.39 46.60 46.69 4.1M
2022-01-10 46.65 47.35 46.25 46.82 4.2M
2022-01-07 47.50 47.73 45.71 46.41 6.2M
2022-01-06 46.70 47.98 46.60 47.38 4.2M
2022-01-05 48.40 48.89 46.66 46.91 5.7M
2022-01-04 49.38 49.70 47.59 48.45 6.3M