赛轮金宇

601058
🏛️ 中国 →
14.65
最后更新: 2025-09-26
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 14.40 14.43 14.31 14.33 953.0K
09:35 14.33 14.44 14.31 14.42 1,444.7K
09:40 14.42 14.47 14.39 14.47 507.4K
09:45 14.47 14.71 14.47 14.70 2,016.9K
09:50 14.70 14.72 14.63 14.63 1,037.2K
09:55 14.64 14.64 14.55 14.55 396.5K
10:00 14.55 14.57 14.53 14.56 289.5K
10:05 14.57 14.58 14.51 14.52 211.7K
10:10 14.51 14.52 14.48 14.49 637.1K
10:15 14.49 14.49 14.46 14.47 201.5K
10:20 14.47 14.48 14.46 14.46 318.0K
10:25 14.46 14.46 14.42 14.43 509.3K
10:30 14.43 14.44 14.39 14.42 394.7K
10:35 14.41 14.45 14.41 14.41 412.6K
10:40 14.41 14.45 14.39 14.45 309.3K
10:45 14.44 14.47 14.44 14.45 203.0K
10:50 14.45 14.45 14.40 14.43 163.1K
10:55 14.42 14.46 14.42 14.44 203.8K
11:00 14.45 14.45 14.42 14.44 136.8K
11:05 14.43 14.46 14.42 14.43 112.5K
11:10 14.43 14.44 14.39 14.40 520.2K
11:15 14.39 14.43 14.39 14.41 128.9K
11:20 14.42 14.43 14.38 14.39 181.3K
11:25 14.38 14.43 14.38 14.42 277.2K
13:00 14.42 14.42 14.36 14.36 394.5K
13:05 14.36 14.39 14.35 14.39 233.1K
13:10 14.37 14.44 14.36 14.44 214.1K
13:15 14.43 14.46 14.40 14.40 276.5K
13:20 14.40 14.43 14.40 14.41 107.5K
13:25 14.41 14.46 14.41 14.45 197.5K
13:30 14.44 14.48 14.44 14.47 171.6K
13:35 14.47 14.47 14.44 14.46 182.0K
13:40 14.46 14.47 14.44 14.45 132.9K
13:45 14.45 14.45 14.42 14.44 191.9K
13:50 14.44 14.46 14.43 14.46 191.8K
13:55 14.45 14.46 14.42 14.44 147.5K
14:00 14.45 14.47 14.43 14.45 283.8K
14:05 14.44 14.47 14.43 14.44 184.8K
14:10 14.45 14.48 14.42 14.47 303.0K
14:15 14.47 14.55 14.47 14.54 727.7K
14:20 14.55 14.57 14.53 14.55 570.1K
14:25 14.56 14.64 14.55 14.63 1,220.5K
14:30 14.63 14.70 14.62 14.64 1,183.1K
14:35 14.64 14.66 14.61 14.62 428.8K
14:40 14.61 14.66 14.60 14.64 547.0K
14:45 14.63 14.64 14.62 14.64 369.9K
14:50 14.64 14.65 14.62 14.63 377.8K
14:55 14.64 14.65 14.63 14.64 152.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 14.48 14.70 14.45 14.65 18.9M
2025-09-25 14.71 14.71 14.41 14.41 16.6M
2025-09-24 14.64 14.70 14.44 14.65 16.2M
2025-09-23 14.40 14.74 14.31 14.65 20.5M
2025-09-22 14.80 14.81 14.38 14.40 15.9M
2025-09-19 14.60 14.79 14.53 14.63 15.5M
2025-09-18 14.81 15.09 14.48 14.60 23.9M
2025-09-17 14.70 14.83 14.64 14.80 17.7M
2025-09-16 14.88 14.98 14.43 14.71 28.4M
2025-09-15 15.07 15.12 14.83 14.88 20.8M
2025-09-12 15.25 15.36 14.94 15.02 30.8M
2025-09-11 15.17 15.31 15.05 15.31 22.9M
2025-09-10 15.19 15.35 15.09 15.11 28.4M
2025-09-09 15.26 15.59 15.18 15.32 39.9M
2025-09-08 14.90 15.38 14.85 15.27 44.4M
2025-09-05 14.28 14.95 14.24 14.87 59.2M
2025-09-04 14.30 14.35 14.10 14.29 33.8M
2025-09-03 14.48 14.65 14.15 14.38 36.2M
2025-09-02 14.43 14.55 14.26 14.48 34.1M
2025-09-01 14.18 14.52 14.02 14.43 35.7M
2025-08-29 14.31 14.44 14.15 14.17 39.6M
2025-08-28 14.02 14.39 14.00 14.30 38.3M
2025-08-27 14.22 14.46 14.13 14.17 49.2M
2025-08-26 13.58 14.46 13.54 14.35 104.7M
2025-08-25 13.41 13.68 13.27 13.58 60.3M
2025-08-22 13.20 13.39 13.16 13.36 40.1M
2025-08-21 13.04 13.33 12.88 13.26 62.5M
2025-08-20 13.19 13.19 12.91 13.04 58.3M
2025-08-19 13.11 13.34 12.82 13.24 67.8M
2025-08-18 13.45 13.50 13.32 13.34 36.9M
2025-08-15 13.14 13.60 13.06 13.39 56.1M
2025-08-14 13.30 13.35 13.05 13.07 25.9M
2025-08-13 13.47 13.47 13.22 13.25 33.0M
2025-08-12 13.16 13.56 13.09 13.41 52.1M
2025-08-11 13.08 13.16 13.02 13.11 18.0M
2025-08-08 13.25 13.29 13.10 13.12 18.7M
2025-08-07 13.30 13.31 13.21 13.25 12.5M
2025-08-06 13.23 13.38 13.12 13.29 22.5M
2025-08-05 13.23 13.29 13.11 13.23 19.6M
2025-08-04 12.91 13.28 12.88 13.23 30.0M
2025-08-01 12.88 13.01 12.85 12.97 20.1M
2025-07-31 13.12 13.12 12.84 12.89 29.0M
2025-07-30 12.99 13.31 12.94 13.15 37.9M
2025-07-29 13.13 13.15 12.91 12.99 37.0M
2025-07-28 13.45 13.52 13.12 13.13 39.3M
2025-07-25 13.35 13.73 13.30 13.45 43.3M
2025-07-24 13.22 13.33 13.20 13.28 30.3M
2025-07-23 13.30 13.54 13.19 13.20 40.4M
2025-07-22 13.28 13.31 13.01 13.22 36.5M
2025-07-21 13.26 13.29 13.15 13.28 21.3M
2025-07-18 13.41 13.43 13.11 13.25 27.5M
2025-07-17 13.38 13.46 13.37 13.40 13.8M
2025-07-16 13.39 13.55 13.30 13.46 19.3M
2025-07-15 13.37 13.43 13.20 13.37 22.2M
2025-07-14 13.34 13.42 13.29 13.29 19.1M
2025-07-11 13.38 13.54 13.30 13.34 26.6M
2025-07-10 13.60 13.60 13.35 13.36 30.5M
2025-07-09 13.39 13.70 13.35 13.58 40.5M
2025-07-08 13.24 13.42 13.12 13.40 31.8M
2025-07-07 12.95 13.33 12.92 13.24 29.8M
2025-07-04 13.16 13.16 12.94 12.98 29.1M
2025-07-03 13.17 13.43 13.14 13.16 17.6M
2025-07-02 13.13 13.28 13.00 13.16 26.9M
2025-07-01 13.15 13.16 12.91 13.03 20.6M
2025-06-30 12.84 13.25 12.82 13.12 41.7M
2025-06-27 12.47 13.11 12.43 12.86 70.0M
2025-06-26 12.57 12.57 12.37 12.39 23.6M
2025-06-25 12.42 12.59 12.32 12.57 34.5M
2025-06-24 12.23 12.52 12.22 12.38 23.8M
2025-06-23 12.24 12.32 12.17 12.20 16.2M
2025-06-20 12.28 12.52 12.27 12.29 15.0M
2025-06-19 12.44 12.54 12.23 12.34 18.1M
2025-06-18 12.06 12.53 12.03 12.45 43.6M
2025-06-17 12.13 12.14 12.04 12.08 11.2M
2025-06-16 12.16 12.25 12.07 12.09 17.6M
2025-06-13 12.31 12.35 12.13 12.15 23.2M
2025-06-12 12.35 12.43 12.25 12.38 17.9M
2025-06-11 12.10 12.48 12.10 12.35 39.0M
2025-06-10 12.32 12.56 12.27 12.32 32.0M
2025-06-09 12.36 12.42 12.28 12.33 25.2M
2025-06-06 12.37 12.38 12.26 12.34 10.9M
2025-06-05 12.41 12.44 12.30 12.34 16.7M
2025-06-04 12.35 12.45 12.33 12.40 14.0M
2025-06-03 12.54 12.58 12.30 12.35 27.6M
2025-05-30 12.72 12.78 12.52 12.52 19.1M
2025-05-29 12.58 12.99 12.58 12.81 28.1M
2025-05-28 12.48 12.57 12.45 12.49 9.8M
2025-05-27 12.60 12.65 12.42 12.48 16.1M
2025-05-26 12.74 12.76 12.60 12.63 17.8M
2025-05-23 12.86 13.00 12.75 12.75 26.5M
2025-05-22 12.70 13.00 12.67 12.87 34.8M
2025-05-21 12.70 12.74 12.61 12.72 15.2M
2025-05-20 12.73 12.81 12.64 12.71 13.3M
2025-05-19 12.75 12.80 12.56 12.74 27.7M
2025-05-16 12.75 12.84 12.65 12.84 14.0M
2025-05-15 12.88 12.88 12.68 12.70 18.8M
2025-05-14 13.00 13.00 12.80 12.90 24.6M
2025-05-13 13.33 13.33 12.91 12.99 30.9M
2025-05-12 13.00 13.29 12.77 13.03 42.6M
2025-05-09 12.88 12.88 12.52 12.56 18.3M
2025-05-08 12.70 12.91 12.62 12.88 24.9M
2025-05-07 12.93 12.96 12.64 12.78 37.3M
2025-05-06 12.30 12.67 12.30 12.61 50.5M
2025-04-30 12.26 12.38 12.07 12.22 27.1M
2025-04-29 12.10 12.28 11.96 12.25 32.5M
2025-04-28 12.18 12.20 11.94 12.07 31.7M
2025-04-25 11.80 12.20 11.77 12.13 40.7M
2025-04-24 12.41 12.42 11.88 11.89 55.1M
2025-04-23 12.25 12.77 12.22 12.44 66.4M
2025-04-22 12.18 12.21 11.98 11.98 26.4M
2025-04-21 12.23 12.29 12.16 12.21 18.5M
2025-04-18 12.20 12.34 12.12 12.23 14.0M
2025-04-17 12.32 12.41 12.15 12.32 28.9M
2025-04-16 12.54 12.54 12.11 12.51 28.8M
2025-04-15 12.59 12.67 12.41 12.48 22.7M
2025-04-14 12.70 12.76 12.49 12.50 27.3M
2025-04-11 12.89 12.99 12.54 12.62 48.2M
2025-04-10 13.28 13.34 12.75 13.09 86.3M
2025-04-09 11.60 12.48 11.37 12.48 63.0M
2025-04-08 12.50 12.51 11.40 11.99 83.9M
2025-04-07 11.90 12.25 11.74 12.15 98.0M
2025-04-03 13.86 13.86 13.04 13.04 101.3M
2025-04-02 14.81 14.89 14.48 14.49 21.9M
2025-04-01 14.52 15.07 14.52 14.79 43.2M
2025-03-31 14.54 14.65 14.35 14.43 20.0M
2025-03-28 14.75 14.79 14.50 14.53 26.3M
2025-03-27 14.70 14.83 14.65 14.81 15.9M
2025-03-26 14.80 14.81 14.52 14.72 22.9M
2025-03-25 14.80 14.85 14.61 14.73 20.1M
2025-03-24 14.72 14.92 14.70 14.81 21.5M
2025-03-21 15.01 15.06 14.66 14.71 33.2M
2025-03-20 15.18 15.33 15.00 15.03 30.8M
2025-03-19 15.15 15.23 15.08 15.21 20.0M
2025-03-18 15.14 15.17 14.97 15.12 19.2M
2025-03-17 15.18 15.20 15.05 15.12 18.0M
2025-03-14 14.91 15.11 14.91 15.11 21.3M
2025-03-13 15.09 15.12 14.82 14.94 29.8M
2025-03-12 15.38 15.38 15.08 15.09 39.1M
2025-03-11 15.05 15.43 15.01 15.42 40.8M
2025-03-10 15.07 15.20 15.04 15.17 23.6M
2025-03-07 15.06 15.35 14.96 15.11 34.9M
2025-03-06 15.23 15.27 14.91 15.07 42.7M
2025-03-05 15.30 15.46 15.12 15.21 29.0M
2025-03-04 15.45 15.63 15.20 15.30 59.7M
2025-03-03 15.76 16.01 15.36 15.40 116.3M
2025-02-28 15.64 16.17 15.52 15.73 100.3M
2025-02-27 14.89 15.52 14.87 15.51 74.3M
2025-02-26 14.55 15.06 14.55 14.83 52.1M
2025-02-25 14.72 14.72 14.44 14.46 34.6M
2025-02-24 14.68 14.87 14.58 14.77 29.4M
2025-02-21 14.64 14.72 14.55 14.70 39.7M
2025-02-20 14.80 14.84 14.46 14.65 41.1M
2025-02-19 14.90 14.97 14.73 14.78 41.4M
2025-02-18 15.16 15.19 14.87 14.90 29.8M
2025-02-17 15.60 15.61 15.02 15.13 41.4M
2025-02-14 15.55 15.71 15.42 15.53 21.1M
2025-02-13 15.55 15.61 15.41 15.50 23.0M
2025-02-12 15.66 15.72 15.40 15.52 36.7M
2025-02-11 15.47 15.89 15.43 15.70 46.7M
2025-02-10 15.13 15.63 15.05 15.55 58.8M
2025-02-07 14.84 15.14 14.76 15.12 57.9M
2025-02-06 14.81 14.85 14.70 14.82 37.1M
2025-02-05 15.32 15.35 14.73 14.78 44.3M
2025-01-27 15.35 15.49 15.27 15.32 22.5M
2025-01-24 14.78 15.38 14.72 15.38 51.1M
2025-01-23 14.88 14.98 14.67 14.71 38.6M
2025-01-22 15.11 15.20 14.80 14.84 37.7M
2025-01-21 15.50 15.58 15.05 15.24 40.9M
2025-01-20 15.55 15.99 15.40 15.48 49.3M
2025-01-17 14.53 15.46 14.53 15.42 79.7M
2025-01-16 14.55 14.77 14.49 14.61 21.0M
2025-01-15 14.76 14.78 14.49 14.53 19.7M
2025-01-14 14.16 14.76 14.14 14.76 47.7M
2025-01-13 14.26 14.62 14.20 14.23 22.4M
2025-01-10 14.50 14.55 14.32 14.38 17.1M
2025-01-09 14.67 14.75 14.37 14.42 22.7M
2025-01-08 14.50 14.68 14.37 14.66 30.0M
2025-01-07 14.01 14.70 13.96 14.53 50.0M
2025-01-06 13.89 14.35 13.85 14.07 30.2M
2025-01-03 13.93 14.15 13.80 13.81 25.3M
2025-01-02 14.35 14.35 13.87 13.93 31.1M