日照港

600017
🏛️ 中国 →
3.06
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
09:30 3.24 3.24 3.22 3.22 1,974.2K
09:35 3.22 3.22 3.19 3.20 4,748.3K
09:40 3.20 3.20 3.18 3.18 1,711.7K
09:45 3.19 3.20 3.18 3.19 759.7K
09:50 3.19 3.19 3.18 3.19 801.9K
09:55 3.19 3.19 3.17 3.17 1,935.8K
10:00 3.18 3.19 3.17 3.19 1,502.5K
10:05 3.18 3.20 3.18 3.19 668.6K
10:10 3.19 3.20 3.18 3.19 406.9K
10:15 3.19 3.20 3.18 3.19 447.2K
10:20 3.19 3.20 3.18 3.20 271.8K
10:25 3.20 3.20 3.19 3.19 67.1K
10:30 3.20 3.21 3.19 3.20 955.5K
10:35 3.20 3.20 3.19 3.19 482.8K
10:40 3.20 3.20 3.19 3.19 142.1K
10:45 3.20 3.20 3.19 3.20 181.9K
10:50 3.19 3.19 3.18 3.18 802.4K
10:55 3.19 3.20 3.18 3.20 210.0K
11:00 3.20 3.20 3.18 3.19 475.9K
11:05 3.19 3.19 3.18 3.19 466.8K
11:10 3.19 3.20 3.18 3.18 350.3K
11:15 3.18 3.20 3.18 3.19 360.3K
11:20 3.19 3.20 3.18 3.19 129.1K
11:25 3.19 3.20 3.19 3.20 42.6K
13:00 3.20 3.20 3.19 3.20 38.1K
13:05 3.20 3.20 3.19 3.19 174.5K
13:10 3.19 3.20 3.19 3.20 80.2K
13:15 3.20 3.20 3.19 3.19 167.3K
13:20 3.19 3.20 3.19 3.19 68.9K
13:25 3.20 3.20 3.18 3.19 869.8K
13:30 3.19 3.19 3.18 3.19 167.4K
13:35 3.18 3.19 3.18 3.19 156.4K
13:40 3.19 3.19 3.18 3.19 88.1K
13:45 3.18 3.19 3.18 3.18 89.3K
13:50 3.19 3.19 3.18 3.19 420.4K
13:55 3.18 3.19 3.18 3.19 286.4K
14:00 3.19 3.19 3.18 3.18 149.3K
14:05 3.19 3.19 3.18 3.19 62.3K
14:10 3.19 3.19 3.18 3.19 87.5K
14:15 3.19 3.19 3.18 3.19 109.1K
14:20 3.19 3.19 3.18 3.19 247.9K
14:25 3.19 3.19 3.18 3.18 203.0K
14:30 3.18 3.20 3.18 3.20 1,015.2K
14:35 3.20 3.20 3.19 3.20 612.2K
14:40 3.19 3.20 3.19 3.19 275.2K
14:45 3.20 3.20 3.18 3.18 1,165.2K
14:50 3.19 3.19 3.18 3.18 588.0K
14:55 3.19 3.20 3.19 3.19 637.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 3.09 3.10 3.06 3.06 21.7M
2025-09-29 3.08 3.11 3.04 3.10 30.1M
2025-09-26 3.08 3.10 3.07 3.07 23.8M
2025-09-25 3.16 3.16 3.08 3.09 41.4M
2025-09-24 3.14 3.19 3.12 3.16 31.4M
2025-09-23 3.16 3.17 3.10 3.15 45.8M
2025-09-22 3.24 3.24 3.17 3.19 27.7M
2025-09-19 3.23 3.26 3.21 3.25 30.3M
2025-09-18 3.28 3.30 3.22 3.23 40.1M
2025-09-17 3.27 3.31 3.24 3.28 43.6M
2025-09-16 3.20 3.27 3.20 3.27 59.0M
2025-09-15 3.21 3.23 3.18 3.20 26.0M
2025-09-12 3.18 3.23 3.18 3.21 35.2M
2025-09-11 3.16 3.19 3.14 3.19 22.2M
2025-09-10 3.16 3.18 3.16 3.17 18.3M
2025-09-09 3.18 3.19 3.15 3.17 21.9M
2025-09-08 3.16 3.20 3.15 3.18 31.1M
2025-09-05 3.17 3.17 3.13 3.16 29.0M
2025-09-04 3.14 3.17 3.12 3.16 30.4M
2025-09-03 3.20 3.20 3.13 3.14 33.6M
2025-09-02 3.19 3.21 3.16 3.20 36.8M
2025-09-01 3.21 3.22 3.17 3.19 35.2M
2025-08-29 3.22 3.29 3.21 3.21 43.9M
2025-08-28 3.23 3.27 3.16 3.23 52.4M
2025-08-27 3.32 3.33 3.22 3.23 41.2M
2025-08-26 3.32 3.35 3.30 3.32 38.1M
2025-08-25 3.29 3.35 3.28 3.31 48.1M
2025-08-22 3.26 3.29 3.22 3.28 42.4M
2025-08-21 3.24 3.28 3.24 3.26 36.4M
2025-08-20 3.24 3.25 3.21 3.25 26.3M
2025-08-19 3.22 3.24 3.22 3.24 21.8M
2025-08-18 3.24 3.26 3.22 3.22 34.2M
2025-08-15 3.21 3.24 3.20 3.23 25.2M
2025-08-14 3.27 3.30 3.21 3.21 32.1M
2025-08-13 3.28 3.28 3.24 3.27 31.3M
2025-08-12 3.28 3.31 3.25 3.27 34.0M
2025-08-11 3.26 3.29 3.23 3.28 27.0M
2025-08-08 3.22 3.26 3.21 3.26 25.1M
2025-08-07 3.23 3.24 3.20 3.22 22.2M
2025-08-06 3.22 3.23 3.19 3.23 23.2M
2025-08-05 3.19 3.22 3.18 3.21 23.8M
2025-08-04 3.20 3.20 3.17 3.19 23.4M
2025-08-01 3.20 3.23 3.18 3.20 19.9M
2025-07-31 3.27 3.27 3.19 3.20 40.2M
2025-07-30 3.27 3.30 3.25 3.27 28.3M
2025-07-29 3.28 3.29 3.23 3.27 27.6M
2025-07-28 3.32 3.33 3.27 3.28 33.7M
2025-07-25 3.38 3.40 3.32 3.33 31.8M
2025-07-24 3.30 3.39 3.28 3.38 51.5M
2025-07-23 3.30 3.33 3.29 3.30 40.9M
2025-07-22 3.26 3.31 3.23 3.31 46.1M
2025-07-21 3.21 3.28 3.21 3.26 35.7M
2025-07-18 3.21 3.22 3.19 3.21 21.8M
2025-07-17 3.23 3.23 3.18 3.20 29.9M
2025-07-16 3.23 3.24 3.20 3.22 23.6M
2025-07-15 3.27 3.28 3.20 3.22 36.8M
2025-07-14 3.25 3.30 3.25 3.26 38.8M
2025-07-11 3.27 3.29 3.24 3.25 40.4M
2025-07-10 3.22 3.27 3.20 3.27 41.1M
2025-07-09 3.18 3.24 3.17 3.22 57.5M
2025-07-08 3.17 3.20 3.15 3.18 35.2M
2025-07-07 3.15 3.17 3.13 3.16 24.4M
2025-07-04 3.14 3.17 3.13 3.15 35.0M
2025-07-03 3.14 3.16 3.12 3.14 20.6M
2025-07-02 3.13 3.15 3.12 3.14 36.6M
2025-07-01 3.10 3.13 3.09 3.12 27.2M
2025-06-30 3.11 3.12 3.09 3.10 23.2M
2025-06-27 3.11 3.14 3.10 3.12 27.5M
2025-06-26 3.13 3.13 3.10 3.11 25.4M
2025-06-25 3.11 3.14 3.10 3.13 29.5M
2025-06-24 3.13 3.14 3.08 3.12 39.2M
2025-06-23 3.08 3.17 3.08 3.16 54.2M
2025-06-20 3.05 3.10 3.04 3.07 32.4M
2025-06-19 3.11 3.11 3.03 3.05 35.6M
2025-06-18 3.13 3.16 3.10 3.11 29.7M
2025-06-17 3.11 3.15 3.10 3.14 27.5M
2025-06-16 3.10 3.12 3.09 3.12 23.8M
2025-06-13 3.12 3.15 3.10 3.11 43.2M
2025-06-12 3.22 3.22 3.18 3.20 33.4M
2025-06-11 3.25 3.27 3.19 3.23 58.1M
2025-06-10 3.21 3.28 3.19 3.27 87.7M
2025-06-09 3.18 3.21 3.16 3.21 29.6M
2025-06-06 3.17 3.20 3.16 3.18 27.6M
2025-06-05 3.19 3.21 3.15 3.17 39.2M
2025-06-04 3.21 3.22 3.17 3.20 34.4M
2025-06-03 3.14 3.23 3.12 3.21 54.7M
2025-05-30 3.18 3.19 3.15 3.15 31.1M
2025-05-29 3.13 3.20 3.13 3.17 36.6M
2025-05-28 3.13 3.16 3.12 3.14 26.7M
2025-05-27 3.15 3.19 3.12 3.14 30.3M
2025-05-26 3.12 3.14 3.10 3.12 28.3M
2025-05-23 3.19 3.20 3.12 3.12 54.5M
2025-05-22 3.24 3.26 3.18 3.21 65.3M
2025-05-21 3.23 3.33 3.21 3.27 82.6M
2025-05-20 3.46 3.48 3.23 3.25 124.7M
2025-05-19 3.17 3.45 3.17 3.44 167.6M
2025-05-16 3.17 3.24 3.14 3.18 85.1M
2025-05-15 3.25 3.37 3.19 3.19 110.7M
2025-05-14 3.16 3.28 3.14 3.26 123.9M
2025-05-13 3.10 3.22 3.08 3.20 109.9M
2025-05-12 3.06 3.09 3.05 3.08 39.4M
2025-05-09 3.06 3.07 3.05 3.05 23.3M
2025-05-08 3.06 3.07 3.04 3.05 28.0M
2025-05-07 3.06 3.10 3.04 3.06 44.0M
2025-05-06 3.02 3.04 3.01 3.04 30.9M
2025-04-30 3.04 3.05 3.00 3.00 41.4M
2025-04-29 3.05 3.08 3.02 3.04 38.0M
2025-04-28 3.11 3.12 3.07 3.08 39.2M
2025-04-25 3.11 3.13 3.09 3.11 35.3M
2025-04-24 3.13 3.14 3.09 3.11 42.6M
2025-04-23 3.14 3.18 3.10 3.14 61.2M
2025-04-22 3.12 3.19 3.11 3.15 73.5M
2025-04-21 3.10 3.13 3.09 3.11 41.8M
2025-04-18 3.18 3.18 3.09 3.11 68.4M
2025-04-17 3.21 3.23 3.13 3.19 82.8M
2025-04-16 3.13 3.30 3.12 3.25 128.1M
2025-04-15 3.26 3.26 3.13 3.16 118.0M
2025-04-14 3.32 3.36 3.25 3.27 159.5M
2025-04-11 3.43 3.62 3.33 3.36 220.6M
2025-04-10 3.41 3.65 3.29 3.47 282.1M
2025-04-09 2.98 3.33 2.88 3.33 145.6M
2025-04-08 2.88 3.03 2.88 3.03 91.8M
2025-04-07 3.09 3.12 2.90 2.90 93.2M
2025-04-03 3.05 3.30 3.03 3.22 128.7M
2025-04-02 3.09 3.09 3.06 3.07 25.3M
2025-04-01 3.08 3.11 3.07 3.09 36.1M
2025-03-31 3.11 3.14 3.06 3.07 36.5M
2025-03-28 3.17 3.20 3.09 3.11 47.2M
2025-03-27 3.19 3.20 3.15 3.16 26.3M
2025-03-26 3.20 3.20 3.17 3.19 26.9M
2025-03-25 3.17 3.21 3.15 3.20 36.2M
2025-03-24 3.18 3.21 3.13 3.17 38.2M
2025-03-21 3.13 3.20 3.13 3.17 52.5M
2025-03-20 3.14 3.17 3.13 3.14 31.0M
2025-03-19 3.16 3.18 3.12 3.14 44.2M
2025-03-18 3.11 3.18 3.07 3.15 60.8M
2025-03-17 3.08 3.14 3.07 3.10 34.5M
2025-03-14 3.03 3.08 3.02 3.08 38.5M
2025-03-13 3.03 3.04 3.00 3.03 24.6M
2025-03-12 3.01 3.05 3.01 3.03 32.0M
2025-03-11 3.00 3.02 2.99 3.02 24.3M
2025-03-10 2.99 3.02 2.98 3.01 28.3M
2025-03-07 2.98 3.01 2.97 2.99 26.6M
2025-03-06 2.98 2.99 2.96 2.98 24.6M
2025-03-05 2.99 2.99 2.96 2.97 23.6M
2025-03-04 2.99 3.00 2.96 2.99 21.1M
2025-03-03 2.99 3.01 2.98 2.99 28.2M
2025-02-28 2.99 3.02 2.98 2.99 29.1M
2025-02-27 3.00 3.03 2.98 3.00 23.6M
2025-02-26 2.96 3.01 2.95 3.00 31.0M
2025-02-25 2.97 2.98 2.94 2.95 24.5M
2025-02-24 2.95 3.02 2.95 2.98 32.6M
2025-02-21 2.96 2.97 2.93 2.95 21.5M
2025-02-20 2.97 2.98 2.95 2.96 24.1M
2025-02-19 2.99 3.00 2.96 2.97 24.9M
2025-02-18 3.03 3.03 2.98 2.99 27.2M
2025-02-17 3.01 3.04 2.99 3.02 27.7M
2025-02-14 3.04 3.04 2.99 3.02 27.0M
2025-02-13 3.03 3.05 3.02 3.03 25.6M
2025-02-12 3.04 3.06 3.01 3.04 26.4M
2025-02-11 3.04 3.05 3.02 3.04 26.7M
2025-02-10 3.04 3.08 3.02 3.03 32.7M
2025-02-07 3.01 3.05 2.99 3.04 35.5M
2025-02-06 3.01 3.02 2.97 3.01 28.4M
2025-02-05 3.05 3.07 2.98 3.00 34.4M
2025-01-27 3.00 3.07 2.99 3.04 33.4M
2025-01-24 2.99 3.02 2.96 3.00 32.6M
2025-01-23 2.97 3.04 2.96 3.00 38.2M
2025-01-22 2.97 2.97 2.93 2.95 22.1M
2025-01-21 3.00 3.01 2.96 2.97 18.7M
2025-01-20 3.00 3.02 2.98 2.99 23.6M
2025-01-17 2.98 2.99 2.94 2.98 21.7M
2025-01-16 2.97 3.01 2.96 2.98 32.8M
2025-01-15 2.97 2.99 2.94 2.95 24.6M
2025-01-14 2.92 2.98 2.91 2.97 31.1M
2025-01-13 2.90 2.92 2.88 2.91 25.3M
2025-01-10 2.99 3.00 2.91 2.92 28.7M
2025-01-09 3.04 3.05 2.98 2.98 27.4M
2025-01-08 3.05 3.07 2.98 3.04 32.3M
2025-01-07 3.07 3.07 3.01 3.05 26.2M
2025-01-06 3.05 3.08 3.02 3.07 30.8M
2025-01-03 3.11 3.14 3.04 3.06 33.9M
2025-01-02 3.20 3.25 3.07 3.10 48.7M