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
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
2021-12-31 14.24 14.95 14.13 14.79 29.9M
2021-12-30 14.42 14.48 14.03 14.27 25.7M
2021-12-29 14.23 14.56 13.90 14.43 24.3M
2021-12-28 14.29 14.37 14.00 14.23 13.3M
2021-12-27 14.55 14.60 14.08 14.29 17.9M
2021-12-24 15.24 15.30 14.30 14.40 23.4M
2021-12-23 15.08 15.57 14.92 15.23 22.7M
2021-12-22 14.16 15.25 14.15 15.11 44.8M
2021-12-21 13.93 14.35 13.70 14.30 21.7M
2021-12-20 14.10 14.28 13.73 14.03 16.2M
2021-12-17 14.49 14.60 14.02 14.18 20.8M
2021-12-16 14.05 14.45 14.03 14.33 18.8M
2021-12-15 14.11 14.74 13.99 14.06 22.0M
2021-12-14 14.74 14.75 14.02 14.20 24.1M
2021-12-13 14.53 14.99 14.30 14.75 34.1M
2021-12-10 13.98 14.65 13.85 14.58 37.7M
2021-12-09 14.58 14.58 13.81 13.98 49.5M
2021-12-08 13.90 15.28 13.69 14.53 66.0M
2021-12-07 13.57 14.35 13.47 13.90 40.9M
2021-12-06 13.31 14.06 13.31 13.64 33.3M
2021-12-03 13.49 13.75 13.16 13.42 26.7M
2021-12-02 13.50 13.58 13.10 13.41 36.0M
2021-12-01 13.70 13.70 13.01 13.49 49.3M
2021-11-30 13.93 14.03 13.34 13.91 35.0M
2021-11-29 13.59 14.10 13.30 13.99 37.8M
2021-11-26 13.70 14.15 13.51 13.96 26.0M
2021-11-25 13.63 13.85 13.40 13.74 18.1M
2021-11-24 13.62 13.91 13.50 13.70 23.5M
2021-11-23 14.10 14.26 13.50 13.59 37.2M
2021-11-22 14.20 14.32 13.80 14.06 40.2M
2021-11-19 14.90 14.95 13.41 14.45 71.2M
2021-11-18 14.60 15.51 14.15 14.90 51.3M
2021-11-17 13.68 14.89 13.66 14.89 63.9M
2021-11-16 14.88 14.88 13.54 13.54 87.7M
2021-11-15 15.16 15.40 14.60 15.04 42.2M
2021-11-12 14.31 15.18 14.14 15.15 51.1M
2021-11-11 14.07 14.85 13.78 14.26 64.7M
2021-11-10 16.42 16.42 14.39 14.39 81.0M
2021-11-09 15.65 16.28 15.43 15.99 55.9M
2021-11-08 14.92 15.60 14.50 15.26 37.6M
2021-11-05 15.21 15.79 14.93 14.97 41.0M
2021-11-04 15.00 15.46 14.50 15.31 44.4M
2021-11-03 14.55 15.03 14.06 14.67 37.1M
2021-11-02 14.29 15.27 14.00 14.61 68.7M
2021-11-01 13.00 14.71 12.99 14.29 63.7M
2021-10-29 13.62 13.78 12.96 13.40 54.9M
2021-10-28 13.94 14.12 13.40 13.67 56.7M
2021-10-27 14.13 14.42 13.74 13.93 54.3M
2021-10-26 14.24 15.33 13.88 14.06 99.2M
2021-10-25 14.20 14.92 13.48 14.60 96.1M
2021-10-22 13.64 14.48 13.48 14.00 68.3M
2021-10-21 12.61 14.08 12.61 13.46 69.7M
2021-10-20 12.97 13.08 12.63 12.80 30.8M
2021-10-19 13.13 13.48 12.80 12.98 44.9M
2021-10-18 12.93 13.52 12.56 13.19 61.4M
2021-10-15 12.12 12.55 11.76 12.52 42.6M
2021-10-14 12.39 12.40 11.60 11.91 37.9M
2021-10-13 11.97 12.51 11.45 12.49 39.5M
2021-10-12 11.90 12.38 11.69 12.17 40.2M
2021-10-11 11.82 12.98 11.42 12.43 67.4M
2021-10-08 11.60 12.00 11.24 11.80 30.4M
2021-09-30 11.10 11.56 10.87 11.46 42.2M
2021-09-29 10.85 11.30 10.54 11.20 57.4M
2021-09-28 9.98 10.89 9.80 10.89 40.7M
2021-09-27 9.60 10.13 9.50 9.90 27.6M
2021-09-24 9.91 9.93 9.58 9.60 15.3M
2021-09-23 9.70 10.21 9.69 9.91 20.7M
2021-09-22 9.81 9.92 9.61 9.67 18.2M
2021-09-17 9.94 10.05 9.64 9.98 19.5M
2021-09-16 9.96 10.35 9.87 9.90 27.6M
2021-09-15 10.12 10.15 9.83 9.88 25.8M
2021-09-14 10.16 10.62 9.92 10.10 35.0M
2021-09-13 9.92 10.49 9.76 10.23 53.9M
2021-09-10 10.06 10.20 9.70 9.83 42.5M
2021-09-09 10.31 10.41 9.90 9.98 40.6M
2021-09-08 10.69 10.72 10.21 10.33 44.2M
2021-09-07 11.03 11.40 10.41 10.59 43.8M
2021-09-06 10.05 11.02 9.75 11.02 58.5M
2021-09-03 10.95 10.96 9.98 10.02 54.3M
2021-09-02 10.45 11.45 10.33 11.06 62.7M
2021-09-01 9.94 10.73 9.90 10.45 97.1M
2021-08-31 9.06 9.94 9.05 9.94 67.9M
2021-08-30 8.71 9.17 8.71 9.04 39.5M
2021-08-27 8.79 9.03 8.60 8.70 31.3M
2021-08-26 9.05 9.10 8.90 8.92 13.9M
2021-08-25 9.05 9.08 8.94 9.07 14.2M
2021-08-24 8.96 9.20 8.90 9.01 12.0M
2021-08-23 9.12 9.13 8.95 9.00 18.6M
2021-08-20 9.07 9.15 8.85 9.12 12.8M
2021-08-19 8.96 9.15 8.86 9.10 13.9M
2021-08-18 9.24 9.29 8.93 8.96 26.0M
2021-08-17 9.27 9.49 9.20 9.23 25.1M
2021-08-16 9.51 9.52 9.21 9.34 20.4M
2021-08-13 9.61 9.98 9.33 9.40 32.6M
2021-08-12 8.83 9.69 8.70 9.61 59.8M
2021-08-11 8.72 8.92 8.65 8.83 16.8M
2021-08-10 9.11 9.14 8.67 8.77 46.1M
2021-08-09 9.27 9.36 9.11 9.25 25.9M
2021-08-06 9.24 9.29 9.11 9.18 10.8M
2021-08-05 9.30 9.36 9.10 9.23 17.2M
2021-08-04 9.37 9.48 9.35 9.37 15.8M
2021-08-03 9.40 9.59 9.25 9.36 24.0M
2021-08-02 9.17 9.50 9.06 9.45 24.6M
2021-07-30 9.10 9.20 9.00 9.13 15.5M
2021-07-29 8.80 9.30 8.62 9.18 33.4M
2021-07-28 8.71 8.87 8.00 8.76 28.9M
2021-07-27 9.10 9.16 8.67 8.77 29.7M
2021-07-26 9.06 9.19 8.96 9.16 21.3M
2021-07-23 9.35 9.55 9.08 9.11 25.3M
2021-07-22 9.08 9.44 9.04 9.41 33.0M
2021-07-21 9.18 9.39 9.01 9.08 31.5M
2021-07-20 9.07 9.20 8.99 9.15 11.6M
2021-07-19 9.28 9.30 9.10 9.21 24.5M
2021-07-16 9.36 9.45 9.17 9.40 27.1M
2021-07-15 9.32 9.50 9.10 9.35 27.2M
2021-07-14 9.27 9.50 9.14 9.38 31.7M
2021-07-13 9.13 9.39 8.92 9.32 39.4M
2021-07-12 9.35 9.50 9.10 9.19 42.1M
2021-07-09 9.15 9.38 9.10 9.34 24.1M
2021-07-08 9.50 9.57 9.13 9.21 37.3M
2021-07-07 9.32 9.90 9.18 9.50 50.3M
2021-07-06 9.50 9.67 9.15 9.31 27.6M
2021-07-05 9.62 9.69 9.14 9.54 28.0M
2021-07-02 9.75 9.80 9.47 9.63 27.2M
2021-07-01 9.95 10.08 9.72 9.84 21.8M
2021-06-30 9.90 10.05 9.66 9.99 18.8M
2021-06-29 10.09 10.30 9.84 9.92 27.9M
2021-06-28 10.15 10.18 9.70 9.97 52.9M
2021-06-25 10.38 10.45 10.10 10.15 30.7M
2021-06-24 10.38 10.50 10.11 10.41 25.0M
2021-06-23 10.35 10.50 10.27 10.40 24.7M
2021-06-22 9.99 10.52 9.93 10.39 41.5M
2021-06-21 10.00 10.10 9.82 10.00 27.6M
2021-06-18 9.80 10.06 9.55 10.00 31.6M
2021-06-17 9.33 10.06 9.28 9.93 38.0M
2021-06-16 9.37 9.66 9.23 9.34 30.6M
2021-06-15 9.40 9.52 9.09 9.29 43.8M
2021-06-11 9.71 9.75 9.48 9.48 33.5M
2021-06-10 9.95 10.06 9.67 9.76 39.6M
2021-06-09 9.91 10.12 9.82 9.95 23.7M
2021-06-08 10.27 10.34 9.82 9.99 29.5M
2021-06-07 10.08 10.33 9.95 10.27 33.8M
2021-06-04 10.12 10.32 9.90 10.07 27.5M
2021-06-03 10.03 10.27 9.76 10.18 47.9M
2021-06-02 10.30 10.47 10.10 10.12 40.4M
2021-06-01 10.85 10.85 10.19 10.42 70.2M
2021-05-31 11.06 11.18 10.65 10.70 54.3M
2021-05-28 11.18 11.27 10.89 11.03 40.3M
2021-05-27 10.95 11.57 10.71 11.31 61.3M
2021-05-26 10.79 11.11 10.69 10.86 65.6M
2021-05-25 9.91 10.69 9.91 10.69 75.6M
2021-05-24 9.70 10.07 9.50 9.72 24.5M
2021-05-21 9.78 9.78 9.48 9.61 14.1M
2021-05-20 9.64 9.75 9.40 9.70 19.5M
2021-05-19 9.75 9.86 9.55 9.65 23.5M
2021-05-18 10.42 10.48 9.73 9.76 33.3M
2021-05-17 9.44 10.41 9.37 10.26 40.0M
2021-05-14 9.28 9.57 9.24 9.46 19.9M
2021-05-13 9.34 9.48 9.17 9.36 17.1M
2021-05-12 9.15 9.50 9.12 9.43 32.4M
2021-05-11 9.20 9.33 8.93 9.18 25.5M
2021-05-10 9.59 9.59 9.04 9.24 34.4M
2021-05-07 9.70 9.81 9.37 9.45 43.9M
2021-05-06 10.13 10.18 9.65 9.83 32.3M
2021-04-30 9.97 10.18 9.96 10.13 18.9M
2021-04-29 10.41 10.46 9.93 9.97 34.1M
2021-04-28 10.39 10.56 10.20 10.48 23.5M
2021-04-27 10.15 10.53 10.07 10.25 34.6M
2021-04-26 10.17 10.65 10.05 10.13 37.9M
2021-04-23 10.38 10.39 9.99 10.04 28.2M
2021-04-22 10.49 10.56 10.25 10.39 20.5M
2021-04-21 10.15 10.55 10.12 10.49 27.9M
2021-04-20 10.22 10.53 10.15 10.28 21.7M
2021-04-19 9.98 10.42 9.76 10.29 38.5M
2021-04-16 9.99 10.05 9.72 9.98 18.1M
2021-04-15 9.88 10.20 9.72 10.05 36.4M
2021-04-14 9.70 10.24 9.70 9.88 36.0M
2021-04-13 9.46 10.13 9.46 9.78 37.9M
2021-04-12 9.37 9.94 9.37 9.49 39.8M
2021-04-09 9.66 9.68 9.36 9.40 30.6M
2021-04-08 9.38 9.90 9.25 9.78 32.9M
2021-04-07 9.64 9.67 9.22 9.38 26.7M
2021-04-06 9.37 9.80 9.16 9.64 32.2M
2021-04-02 9.13 9.22 8.97 9.20 17.9M
2021-04-01 9.07 9.23 8.95 9.03 17.6M
2021-03-31 9.00 9.17 8.87 9.03 21.3M
2021-03-30 9.08 9.22 8.97 9.02 25.9M
2021-03-29 9.13 9.25 8.95 9.16 22.1M
2021-03-26 8.50 9.15 8.48 9.03 39.4M
2021-03-25 8.38 8.65 8.10 8.44 36.7M
2021-03-24 9.18 9.21 8.35 8.41 63.3M
2021-03-23 9.52 9.56 9.21 9.25 24.2M
2021-03-22 9.12 9.58 9.07 9.50 35.0M
2021-03-19 9.03 9.32 8.95 9.13 30.5M
2021-03-18 9.07 9.25 8.92 9.23 29.8M
2021-03-17 9.01 9.20 8.72 9.08 24.6M
2021-03-16 9.03 9.17 8.73 9.08 31.3M
2021-03-15 9.15 9.42 8.95 9.06 42.1M
2021-03-12 9.11 9.39 9.01 9.23 32.5M
2021-03-11 8.81 9.24 8.61 9.09 40.1M
2021-03-10 9.18 9.33 8.44 8.67 61.1M
2021-03-09 9.47 9.62 8.99 9.08 67.7M
2021-03-08 9.55 9.92 9.16 9.27 48.0M
2021-03-05 9.63 9.78 9.15 9.49 47.2M
2021-03-04 10.35 10.40 9.81 9.93 46.6M
2021-03-03 10.30 10.57 10.05 10.18 39.3M
2021-03-02 10.11 10.44 9.92 10.32 48.5M
2021-03-01 9.31 10.18 9.31 10.15 57.7M
2021-02-26 9.53 9.69 9.03 9.26 55.8M
2021-02-25 10.28 10.45 9.67 9.80 51.5M
2021-02-24 10.48 10.66 9.97 10.00 75.4M
2021-02-23 9.57 10.51 9.57 10.51 81.5M
2021-02-22 9.85 10.01 9.47 9.55 54.1M
2021-02-19 10.05 10.05 9.12 9.80 75.0M
2021-02-18 10.27 10.50 9.80 10.13 54.3M
2021-02-10 9.75 10.05 9.58 9.89 45.2M
2021-02-09 9.42 9.85 9.29 9.78 53.3M
2021-02-08 8.80 9.61 8.65 9.16 72.6M
2021-02-05 10.00 10.29 9.07 9.07 84.8M
2021-02-04 10.09 10.53 9.73 10.08 74.1M
2021-02-03 9.64 10.87 9.64 10.32 83.5M
2021-02-02 9.94 10.05 9.39 9.88 75.8M
2021-02-01 8.78 9.68 8.50 9.68 80.4M
2021-01-29 8.81 9.32 8.56 8.80 48.4M
2021-01-28 8.76 8.92 8.41 8.67 68.0M
2021-01-27 8.39 9.20 8.28 8.97 84.4M
2021-01-26 8.54 8.86 8.33 8.38 55.4M
2021-01-25 8.62 8.81 8.45 8.54 52.8M
2021-01-22 8.85 8.87 8.40 8.74 64.7M
2021-01-21 8.54 8.91 8.35 8.78 55.6M
2021-01-20 8.64 8.70 8.03 8.59 78.0M
2021-01-19 9.05 9.15 8.21 8.59 113.3M
2021-01-18 8.75 9.44 8.75 9.08 77.5M
2021-01-15 8.65 9.38 8.65 8.81 76.1M
2021-01-14 9.10 9.21 8.54 8.78 105.7M
2021-01-13 8.06 8.89 7.93 8.89 115.6M
2021-01-12 7.80 8.27 7.62 8.08 106.6M
2021-01-11 7.28 7.83 7.28 7.83 110.7M
2021-01-08 7.10 7.34 6.98 7.12 87.9M
2021-01-07 6.93 7.27 6.93 7.21 92.5M
2021-01-06 6.97 7.39 6.83 6.93 95.1M
2021-01-05 6.80 7.30 6.67 6.92 138.1M
2021-01-04 6.39 6.64 6.13 6.64 102.8M