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
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
2023-12-29 35.15 35.55 35.00 35.45 6.2M
2023-12-28 33.55 35.38 33.50 35.02 8.5M
2023-12-27 33.97 34.20 32.91 33.45 4.0M
2023-12-26 33.31 34.65 33.31 33.95 7.8M
2023-12-25 32.57 33.86 32.35 33.44 4.8M
2023-12-22 32.29 32.83 31.99 32.48 2.5M
2023-12-21 31.87 32.39 31.50 32.30 2.5M
2023-12-20 32.53 32.66 31.89 32.00 2.2M
2023-12-19 32.66 32.70 32.26 32.50 1.6M
2023-12-18 32.74 33.16 32.50 32.55 1.7M
2023-12-15 33.22 33.47 32.82 32.95 1.5M
2023-12-14 33.45 33.58 33.00 33.04 1.2M
2023-12-13 33.25 33.53 33.13 33.14 2.0M
2023-12-12 33.32 33.50 33.20 33.36 1.9M
2023-12-11 33.35 33.59 32.68 33.50 3.4M
2023-12-08 34.01 34.05 33.22 33.69 4.5M
2023-12-07 33.88 34.09 33.22 33.94 3.0M
2023-12-06 33.41 34.34 33.20 33.69 3.4M
2023-12-05 34.04 34.10 33.41 33.42 2.0M
2023-12-04 33.78 34.43 33.78 34.14 2.3M
2023-12-01 34.00 34.20 33.60 33.78 1.8M
2023-11-30 33.95 34.11 33.50 34.07 2.2M
2023-11-29 34.00 34.30 33.88 33.95 1.7M
2023-11-28 33.99 34.16 33.65 34.04 1.7M
2023-11-27 33.88 34.24 33.77 33.99 1.6M
2023-11-24 34.48 34.50 33.88 33.97 1.8M
2023-11-23 34.30 34.72 34.22 34.49 2.2M
2023-11-22 34.98 35.12 34.26 34.27 2.9M
2023-11-21 35.48 35.61 34.90 35.03 2.7M
2023-11-20 35.55 35.77 35.10 35.49 2.3M
2023-11-17 35.08 35.58 35.08 35.51 1.6M
2023-11-16 35.68 35.82 35.28 35.37 2.0M
2023-11-15 36.10 36.23 35.68 35.84 2.1M
2023-11-14 35.55 35.96 35.55 35.77 2.1M
2023-11-13 35.25 35.76 35.08 35.66 2.0M
2023-11-10 35.07 35.60 35.07 35.32 1.7M
2023-11-09 35.54 35.78 35.18 35.25 2.4M
2023-11-08 35.91 36.04 35.50 35.55 2.8M
2023-11-07 35.84 36.28 35.59 36.01 3.7M
2023-11-06 36.07 36.79 34.53 35.87 9.3M
2023-11-03 35.69 36.65 35.69 36.48 3.9M
2023-11-02 36.42 36.49 35.87 35.98 3.8M
2023-11-01 36.22 36.58 35.87 36.43 5.0M
2023-10-31 35.40 37.37 35.12 36.23 11.7M
2023-10-30 34.00 35.70 33.90 35.10 6.4M
2023-10-27 33.48 34.40 33.42 34.15 4.3M
2023-10-26 32.69 33.88 32.36 33.69 5.1M
2023-10-25 32.80 33.40 32.76 32.90 3.2M
2023-10-24 31.99 35.19 31.78 33.23 6.1M
2023-10-23 33.03 33.07 31.92 31.99 2.5M
2023-10-20 32.88 33.39 32.70 33.06 1.7M
2023-10-19 32.50 33.40 32.33 32.90 2.4M
2023-10-18 33.60 33.68 32.56 32.71 2.8M
2023-10-17 33.87 34.05 33.61 33.69 1.8M
2023-10-16 34.07 34.32 33.68 33.86 1.8M
2023-10-13 34.54 34.54 33.99 34.10 2.1M
2023-10-12 34.26 35.00 34.18 34.79 2.7M
2023-10-11 34.30 34.50 34.07 34.21 2.2M
2023-10-10 33.92 34.54 33.92 34.19 2.0M
2023-10-09 34.36 34.36 33.65 33.92 2.1M
2023-09-28 34.27 34.59 34.18 34.36 1.7M
2023-09-27 34.14 34.69 34.11 34.18 2.0M
2023-09-26 34.60 34.66 34.08 34.14 2.7M
2023-09-25 35.17 35.24 34.51 34.60 1.9M
2023-09-22 34.75 35.28 34.74 35.19 1.9M
2023-09-21 35.30 35.62 34.80 34.89 2.7M
2023-09-20 36.00 36.00 35.28 35.43 2.2M
2023-09-19 36.17 36.45 35.78 36.06 3.5M
2023-09-18 36.25 36.88 35.70 36.62 4.9M
2023-09-15 36.16 36.54 35.90 35.94 4.1M
2023-09-14 35.92 36.30 35.74 36.02 2.0M
2023-09-13 36.13 36.45 35.80 35.88 2.1M
2023-09-12 36.44 36.64 36.10 36.25 2.1M
2023-09-11 35.77 36.79 35.66 36.35 2.8M
2023-09-08 35.70 36.07 35.50 35.70 2.4M
2023-09-07 36.76 36.86 35.82 35.87 3.4M
2023-09-06 36.78 37.20 36.72 36.77 3.2M
2023-09-05 36.50 37.03 36.15 36.93 5.5M
2023-09-04 35.15 36.76 35.07 36.53 6.5M
2023-09-01 34.70 35.27 34.70 34.96 2.1M
2023-08-31 35.50 35.53 34.51 34.68 2.4M
2023-08-30 34.66 35.20 34.00 34.59 2.9M
2023-08-29 33.90 34.98 33.89 34.77 3.1M
2023-08-28 35.39 35.49 33.68 33.89 3.5M
2023-08-25 33.70 34.18 33.41 33.70 1.6M
2023-08-24 33.73 34.19 33.40 33.82 1.6M
2023-08-23 34.15 34.18 33.47 33.50 1.7M
2023-08-22 33.94 34.47 33.65 34.33 2.5M
2023-08-21 34.30 34.58 33.84 33.85 2.1M
2023-08-18 34.92 35.10 34.31 34.32 2.1M
2023-08-17 34.50 35.01 34.28 34.96 2.8M
2023-08-16 35.50 35.72 34.46 34.50 3.4M
2023-08-15 36.11 36.35 35.39 35.56 2.1M
2023-08-14 36.03 36.60 35.62 36.12 2.2M
2023-08-11 37.58 37.71 36.57 36.57 2.7M
2023-08-10 37.68 37.87 37.29 37.65 1.8M
2023-08-09 37.87 38.12 37.51 37.73 2.0M
2023-08-08 37.65 38.26 37.38 37.99 3.9M
2023-08-07 37.40 38.64 37.26 37.83 4.8M
2023-08-04 38.07 38.07 37.40 37.59 3.4M
2023-08-03 37.67 37.95 37.48 37.77 2.4M
2023-08-02 38.50 38.50 37.69 37.76 3.0M
2023-08-01 37.80 38.87 37.44 38.26 5.7M
2023-07-31 37.72 38.20 37.56 37.71 4.1M
2023-07-28 36.45 38.01 36.28 37.62 5.3M
2023-07-27 37.03 37.20 36.66 36.68 3.3M
2023-07-26 37.03 37.12 36.64 37.09 2.7M
2023-07-25 36.22 37.19 36.22 36.96 3.5M
2023-07-24 36.60 36.69 36.06 36.07 2.4M
2023-07-21 36.42 37.10 36.18 36.82 2.7M
2023-07-20 36.75 37.20 36.40 36.43 3.0M
2023-07-19 36.10 37.05 36.10 36.75 3.2M
2023-07-18 35.83 36.37 35.75 36.31 2.6M
2023-07-17 36.59 36.61 35.85 35.89 3.8M
2023-07-14 36.92 37.53 36.82 36.89 3.4M
2023-07-13 36.79 37.30 36.79 37.05 3.2M
2023-07-12 37.18 37.40 36.66 36.69 5.0M
2023-07-11 37.16 37.42 36.67 37.37 4.4M
2023-07-10 37.60 38.23 37.03 37.28 5.7M
2023-07-07 37.73 38.64 37.58 38.12 7.9M
2023-07-06 39.00 39.00 37.77 37.90 12.0M
2023-07-05 36.58 40.00 36.37 39.73 19.8M
2023-07-04 37.46 38.00 36.60 36.82 8.3M
2023-07-03 36.06 36.69 36.00 36.11 3.1M
2023-06-30 36.47 36.62 36.06 36.14 3.4M
2023-06-29 34.90 37.09 34.70 36.55 6.9M
2023-06-28 35.20 35.22 34.28 34.93 2.0M
2023-06-27 34.76 35.25 34.51 35.15 2.1M
2023-06-26 34.51 35.12 34.43 34.58 2.6M
2023-06-21 35.24 35.66 34.84 34.84 2.2M
2023-06-20 35.38 35.70 35.06 35.45 2.6M
2023-06-19 35.72 35.97 35.30 35.40 2.9M
2023-06-16 35.87 36.10 35.35 35.77 3.4M
2023-06-15 34.68 36.48 34.39 35.87 7.0M
2023-06-14 34.60 34.99 34.37 34.68 1.8M
2023-06-13 34.50 35.07 34.21 34.60 2.3M
2023-06-12 33.73 34.60 33.53 34.36 2.9M
2023-06-09 34.18 34.48 33.56 33.75 2.8M
2023-06-08 34.26 34.37 33.83 34.09 2.5M
2023-06-07 34.93 35.15 34.11 34.27 2.9M
2023-06-06 35.60 35.79 34.67 34.90 2.9M
2023-06-05 36.32 36.34 35.55 35.63 2.6M
2023-06-02 35.69 36.45 35.65 36.17 3.0M
2023-06-01 35.08 35.88 34.91 35.64 2.6M
2023-05-31 35.16 35.43 34.86 35.13 2.0M
2023-05-30 35.30 35.59 34.58 35.26 3.5M
2023-05-29 35.64 35.88 35.29 35.39 2.6M
2023-05-26 36.32 36.32 35.26 35.75 2.7M
2023-05-25 36.44 36.79 35.91 36.17 2.6M
2023-05-24 36.60 36.95 36.37 36.53 1.4M
2023-05-23 36.80 37.11 36.63 36.68 1.6M
2023-05-22 36.83 36.93 36.40 36.76 1.5M
2023-05-19 36.94 36.94 36.31 36.83 1.8M
2023-05-18 37.14 37.25 36.66 36.94 1.9M
2023-05-17 36.96 37.27 36.81 37.13 1.6M
2023-05-16 37.50 37.59 36.87 36.96 2.3M
2023-05-15 36.29 37.45 36.25 37.36 3.6M
2023-05-12 36.83 36.83 36.22 36.27 1.9M
2023-05-11 37.02 37.35 36.80 36.83 2.3M
2023-05-10 37.41 37.48 36.91 37.11 2.5M
2023-05-09 37.20 38.51 36.68 37.40 6.3M
2023-05-08 36.61 37.48 36.58 37.25 3.3M
2023-05-05 36.30 36.69 35.88 36.63 3.7M
2023-05-04 37.70 37.70 36.48 36.57 6.1M
2023-04-28 37.63 38.15 37.50 38.06 3.1M
2023-04-27 37.58 37.71 37.03 37.62 2.9M
2023-04-26 36.98 38.00 36.87 37.57 4.6M
2023-04-25 38.24 38.73 37.02 37.20 5.6M
2023-04-24 38.90 39.25 38.06 38.40 3.5M
2023-04-21 39.94 40.18 38.78 38.86 5.6M
2023-04-20 40.68 40.68 39.90 40.09 4.4M
2023-04-19 41.60 41.85 40.75 40.83 5.5M
2023-04-18 42.10 42.55 41.54 41.80 6.8M
2023-04-17 41.50 42.43 40.90 42.30 9.8M
2023-04-14 40.98 41.79 40.98 41.20 5.8M
2023-04-13 40.90 42.19 40.72 41.00 9.8M
2023-04-12 40.20 41.19 40.14 40.95 7.2M
2023-04-11 39.17 40.56 39.02 40.44 6.4M
2023-04-10 40.05 40.05 39.30 39.39 5.6M
2023-04-07 40.05 40.40 39.99 40.05 4.7M
2023-04-06 39.89 40.41 38.95 40.40 10.3M
2023-04-04 40.45 40.68 39.63 39.88 6.4M
2023-04-03 39.60 40.89 39.58 40.67 5.8M
2023-03-31 40.10 40.48 39.80 39.87 5.3M
2023-03-30 39.91 40.16 39.43 40.16 3.7M
2023-03-29 39.88 40.27 39.50 39.80 3.5M
2023-03-28 40.53 40.66 39.94 40.00 4.0M
2023-03-27 40.56 40.78 40.10 40.48 4.1M
2023-03-24 41.00 41.00 40.11 40.34 5.0M
2023-03-23 41.00 41.30 40.73 41.00 3.6M
2023-03-22 41.51 41.58 40.77 41.00 4.4M
2023-03-21 40.65 41.50 40.47 41.39 5.1M
2023-03-20 40.83 40.98 39.79 40.78 5.8M
2023-03-17 41.14 41.36 40.71 40.83 5.1M
2023-03-16 42.00 42.00 40.72 40.75 5.9M
2023-03-15 42.33 42.88 42.20 42.28 4.1M
2023-03-14 43.07 43.23 41.50 42.21 5.8M
2023-03-13 42.75 43.18 42.30 43.09 4.4M
2023-03-10 42.48 43.22 42.12 42.63 5.6M
2023-03-09 42.48 43.93 42.48 42.78 7.3M
2023-03-08 43.00 43.17 42.70 43.02 4.3M
2023-03-07 43.22 44.28 43.01 43.32 9.3M
2023-03-06 44.29 44.30 42.60 43.41 12.1M
2023-03-03 44.27 45.09 43.86 44.28 10.5M
2023-03-02 46.38 46.38 43.50 44.87 25.4M
2023-03-01 47.28 48.55 47.00 48.11 7.1M
2023-02-28 47.44 47.80 46.58 47.27 5.6M
2023-02-27 48.00 48.69 47.10 47.43 6.1M
2023-02-24 49.00 49.01 47.88 48.21 5.5M
2023-02-23 49.08 50.19 48.54 49.00 6.9M
2023-02-22 49.01 49.77 48.50 48.96 8.6M
2023-02-21 48.96 49.89 48.18 49.00 9.5M
2023-02-20 46.66 50.40 46.35 48.66 17.0M
2023-02-17 45.06 47.97 45.06 47.13 15.0M
2023-02-16 46.60 46.75 44.30 44.70 7.9M
2023-02-15 47.08 47.50 46.39 46.58 4.1M
2023-02-14 47.49 47.77 46.91 47.20 4.6M
2023-02-13 46.46 47.53 46.40 47.25 6.1M
2023-02-10 47.35 47.56 46.22 46.56 6.8M
2023-02-09 47.58 47.96 47.30 47.71 4.5M
2023-02-08 48.04 48.88 47.50 47.51 6.9M
2023-02-07 47.60 48.70 46.81 48.38 7.9M
2023-02-06 47.85 47.85 46.59 47.48 7.1M
2023-02-03 48.88 49.00 47.50 48.12 8.3M
2023-02-02 49.00 49.42 48.49 49.05 11.2M
2023-02-01 47.00 50.57 46.75 49.31 17.5M
2023-01-31 45.33 47.03 45.14 46.69 9.1M
2023-01-30 46.31 47.19 45.86 45.90 11.4M
2023-01-20 44.02 46.35 43.82 45.90 11.8M
2023-01-19 43.68 44.12 43.51 44.02 2.8M
2023-01-18 43.74 44.30 43.53 43.79 4.1M
2023-01-17 43.11 44.01 42.99 43.69 5.7M
2023-01-16 42.28 43.50 42.17 42.94 5.7M
2023-01-13 42.24 42.48 41.43 42.15 3.0M
2023-01-12 42.45 42.85 41.81 41.92 3.1M
2023-01-11 42.23 42.88 42.20 42.22 3.9M
2023-01-10 42.67 42.76 41.92 42.22 3.9M
2023-01-09 41.70 42.96 41.45 42.81 7.7M
2023-01-06 40.63 41.93 40.63 41.39 5.1M
2023-01-05 40.50 41.35 40.21 40.86 4.6M
2023-01-04 41.28 41.28 40.06 40.34 4.2M
2023-01-03 40.20 41.90 40.20 41.24 5.6M