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
2024-12-31 14.45 14.49 14.24 14.33 24.0M
2024-12-30 14.30 14.57 14.22 14.45 27.9M
2024-12-27 14.46 14.47 14.27 14.34 17.6M
2024-12-26 14.28 14.40 14.20 14.38 16.0M
2024-12-25 14.44 14.47 14.25 14.29 18.8M
2024-12-24 14.15 14.40 14.15 14.39 27.9M
2024-12-23 14.10 14.33 14.05 14.17 32.7M
2024-12-20 14.12 14.25 14.03 14.08 24.0M
2024-12-19 14.15 14.24 14.03 14.12 18.5M
2024-12-18 14.27 14.34 14.20 14.24 19.1M
2024-12-17 14.20 14.45 14.20 14.25 28.3M
2024-12-16 14.21 14.32 13.96 14.24 41.1M
2024-12-13 14.43 14.50 14.12 14.12 70.7M
2024-12-12 14.75 14.78 14.41 14.50 58.8M
2024-12-11 14.76 14.99 14.68 14.78 32.1M
2024-12-10 14.80 14.95 14.56 14.81 57.7M
2024-12-09 14.56 14.59 14.42 14.55 27.4M
2024-12-06 14.32 14.62 14.26 14.52 45.9M
2024-12-05 14.32 14.36 14.16 14.30 26.5M
2024-12-04 14.45 14.58 14.33 14.35 29.2M
2024-12-03 14.31 14.59 14.21 14.52 43.9M
2024-12-02 14.61 14.63 14.16 14.33 95.2M
2024-11-29 14.51 14.89 14.47 14.76 39.3M
2024-11-28 14.40 14.65 14.21 14.56 33.7M
2024-11-27 14.19 14.43 14.12 14.43 24.5M
2024-11-26 14.13 14.39 14.02 14.20 22.6M
2024-11-25 14.42 14.50 14.12 14.18 28.6M
2024-11-22 14.43 14.56 14.20 14.39 40.4M
2024-11-21 14.55 14.58 14.42 14.48 30.7M
2024-11-20 14.87 14.98 14.46 14.65 51.6M
2024-11-19 14.60 14.99 14.58 14.95 55.6M
2024-11-18 14.61 14.90 14.48 14.53 42.2M
2024-11-15 14.76 14.87 14.60 14.60 33.8M
2024-11-14 15.23 15.34 14.76 14.77 54.5M
2024-11-13 14.80 15.30 14.62 15.18 71.3M
2024-11-12 14.95 15.24 14.75 14.88 95.3M
2024-11-11 14.59 14.68 14.21 14.53 49.7M
2024-11-08 14.66 14.93 14.49 14.74 62.3M
2024-11-07 14.37 14.75 14.00 14.57 81.8M
2024-11-06 15.09 15.18 14.37 14.56 95.3M
2024-11-05 15.20 15.22 14.78 15.13 56.3M
2024-11-04 14.97 15.24 14.78 15.12 53.2M
2024-11-01 14.40 15.08 14.39 14.84 74.3M
2024-10-31 14.81 14.83 14.49 14.51 47.6M
2024-10-30 14.65 14.98 14.42 14.71 58.0M
2024-10-29 14.64 14.88 14.36 14.65 58.0M
2024-10-28 13.77 14.62 13.64 14.58 82.2M
2024-10-25 13.90 14.00 13.70 13.83 44.8M
2024-10-24 13.97 13.99 13.67 13.97 38.7M
2024-10-23 13.75 14.08 13.63 13.99 64.7M
2024-10-22 13.63 13.88 13.51 13.75 50.3M
2024-10-21 14.08 14.22 13.37 13.55 111.4M
2024-10-18 13.68 14.26 13.67 13.99 54.8M
2024-10-17 14.00 14.20 13.72 13.72 41.7M
2024-10-16 14.16 14.34 13.89 13.95 47.0M
2024-10-15 14.80 14.88 14.32 14.35 49.5M
2024-10-14 14.77 15.04 14.35 14.86 52.0M
2024-10-11 15.29 15.55 14.50 14.72 64.5M
2024-10-10 15.02 15.54 14.84 15.21 68.7M
2024-10-09 15.80 15.88 14.56 14.95 104.7M
2024-10-08 17.60 17.60 15.58 16.08 124.7M
2024-09-30 15.54 16.20 15.08 16.04 123.3M
2024-09-27 14.49 15.09 14.28 15.08 44.9M
2024-09-26 14.03 14.40 13.87 14.36 68.3M
2024-09-25 14.16 14.51 13.89 14.12 60.2M
2024-09-24 13.96 14.20 13.61 14.19 44.6M
2024-09-23 13.98 14.13 13.85 13.88 25.4M
2024-09-20 13.89 13.93 13.62 13.85 25.8M
2024-09-19 13.94 14.09 13.74 13.93 29.7M
2024-09-18 13.61 13.94 13.52 13.90 24.1M
2024-09-13 13.80 13.83 13.56 13.61 23.0M
2024-09-12 13.71 13.96 13.67 13.81 26.4M
2024-09-11 13.01 13.88 12.95 13.74 53.6M
2024-09-10 12.72 13.15 12.70 13.07 29.5M
2024-09-09 12.83 12.93 12.57 12.79 28.9M
2024-09-06 13.28 13.41 12.85 12.91 26.2M
2024-09-05 12.88 13.25 12.88 13.22 28.2M
2024-09-04 13.08 13.21 12.86 12.87 21.8M
2024-09-03 12.75 13.18 12.74 13.14 31.2M
2024-09-02 12.83 13.02 12.73 12.82 29.2M
2024-08-30 12.80 13.20 12.52 12.88 51.8M
2024-08-29 12.32 12.85 12.22 12.80 33.4M
2024-08-28 12.47 12.73 12.28 12.36 23.4M
2024-08-27 12.09 12.60 12.09 12.54 37.3M
2024-08-26 12.12 12.15 11.86 12.11 24.4M
2024-08-23 12.19 12.21 11.88 12.10 29.1M
2024-08-22 12.31 12.37 11.97 12.18 29.4M
2024-08-21 12.36 12.51 12.18 12.32 17.1M
2024-08-20 12.69 12.84 12.36 12.43 20.7M
2024-08-19 12.41 12.88 12.38 12.69 27.4M
2024-08-16 12.33 12.44 12.21 12.40 20.0M
2024-08-15 12.15 12.46 12.14 12.36 23.5M
2024-08-14 12.46 12.49 12.17 12.20 17.4M
2024-08-13 12.40 12.53 12.24 12.48 18.2M
2024-08-12 12.45 12.54 12.35 12.47 17.6M
2024-08-09 12.59 12.94 12.46 12.48 27.3M
2024-08-08 12.35 12.63 12.28 12.49 24.0M
2024-08-07 12.50 12.63 12.35 12.45 16.1M
2024-08-06 12.57 12.70 12.31 12.50 22.8M
2024-08-05 12.59 12.90 12.30 12.34 33.8M
2024-08-02 12.88 13.24 12.70 12.74 35.0M
2024-08-01 13.15 13.35 12.83 12.91 37.7M
2024-07-31 12.23 13.29 12.18 13.18 53.0M
2024-07-30 12.39 12.42 12.05 12.25 26.7M
2024-07-29 12.59 12.65 12.38 12.45 23.3M
2024-07-26 12.18 12.64 12.06 12.58 41.5M
2024-07-25 12.01 12.36 11.79 12.16 45.0M
2024-07-24 12.33 12.36 12.01 12.01 36.3M
2024-07-23 13.14 13.15 12.28 12.31 79.9M
2024-07-22 13.30 13.43 13.06 13.14 32.8M
2024-07-19 13.32 13.64 13.18 13.39 26.7M
2024-07-18 13.00 13.51 12.93 13.47 34.4M
2024-07-17 13.50 13.55 12.87 13.13 47.3M
2024-07-16 13.72 13.81 13.52 13.55 31.2M
2024-07-15 13.75 13.90 13.31 13.80 58.5M
2024-07-12 14.18 14.18 13.85 13.98 44.3M
2024-07-11 14.64 14.77 14.08 14.23 59.1M
2024-07-10 14.38 14.63 14.28 14.56 57.7M
2024-07-09 13.51 14.35 13.48 14.25 55.0M
2024-07-08 13.25 13.56 13.11 13.44 38.9M
2024-07-05 13.19 13.26 12.98 13.21 24.6M
2024-07-04 13.40 13.61 13.17 13.19 28.6M
2024-07-03 13.42 13.57 13.33 13.38 33.5M
2024-07-02 14.12 14.19 13.34 13.44 60.3M
2024-07-01 13.98 14.22 13.88 14.14 28.0M
2024-06-28 13.60 14.18 13.57 14.00 44.5M
2024-06-27 13.92 14.00 13.53 13.62 38.6M
2024-06-26 13.94 14.00 13.68 14.00 30.5M
2024-06-25 13.97 14.21 13.87 13.91 32.0M
2024-06-24 13.97 14.10 13.74 13.97 31.2M
2024-06-21 14.03 14.24 14.00 14.08 23.9M
2024-06-20 14.15 14.24 13.91 14.07 33.4M
2024-06-19 14.50 14.77 13.97 14.15 55.9M
2024-06-18 14.33 14.71 14.27 14.67 55.0M
2024-06-17 14.37 14.85 14.24 14.34 49.4M
2024-06-14 14.35 14.49 14.15 14.39 26.6M
2024-06-13 14.55 14.61 14.20 14.27 31.3M
2024-06-12 14.55 14.68 14.28 14.47 33.8M
2024-06-11 14.16 14.62 14.15 14.55 35.1M
2024-06-07 14.85 14.90 14.12 14.31 39.3M
2024-06-06 14.60 15.21 14.54 14.89 55.5M
2024-06-05 14.59 14.70 14.36 14.60 44.0M
2024-06-04 14.86 14.86 14.47 14.54 52.9M
2024-06-03 14.83 14.96 14.63 14.77 29.0M
2024-05-31 15.19 15.28 14.86 14.88 24.0M
2024-05-30 14.88 15.37 14.71 15.13 32.7M
2024-05-29 14.96 15.05 14.72 14.93 23.7M
2024-05-28 15.37 15.41 14.92 14.99 27.8M
2024-05-27 15.33 15.45 14.84 15.37 64.6M
2024-05-24 15.51 15.79 15.26 15.33 34.4M
2024-05-23 15.48 15.78 15.37 15.56 27.1M
2024-05-22 15.88 16.00 15.47 15.48 28.9M
2024-05-21 16.00 16.05 15.68 15.93 25.3M
2024-05-20 15.79 16.04 15.50 16.01 38.2M
2024-05-17 15.96 16.05 15.55 15.79 41.4M
2024-05-16 16.41 16.50 15.87 15.96 38.3M
2024-05-15 16.66 16.70 16.39 16.41 24.8M
2024-05-14 16.91 16.99 16.53 16.65 27.7M
2024-05-13 16.75 17.05 16.44 16.87 46.4M
2024-05-10 17.04 17.10 16.77 17.06 29.3M
2024-05-09 16.18 17.08 16.04 17.05 50.9M
2024-05-08 16.11 16.48 15.91 16.16 33.5M
2024-05-07 16.00 16.18 15.88 16.09 37.6M
2024-05-06 16.56 16.59 15.68 15.87 76.9M
2024-04-30 15.78 16.70 15.75 16.60 55.1M
2024-04-29 16.85 16.88 15.51 15.81 76.1M
2024-04-26 16.75 16.77 16.39 16.50 37.8M
2024-04-25 16.79 16.96 16.37 16.48 24.8M
2024-04-24 16.30 16.89 16.25 16.85 50.5M
2024-04-23 17.05 17.22 16.05 16.12 69.7M
2024-04-22 17.07 17.43 16.97 17.22 30.5M
2024-04-19 16.90 17.75 16.90 17.06 55.4M
2024-04-18 16.38 17.14 16.28 16.78 42.4M
2024-04-17 16.10 16.41 16.02 16.40 35.9M
2024-04-16 16.00 16.60 15.98 16.17 37.1M
2024-04-15 15.70 16.21 15.70 16.15 26.5M
2024-04-12 15.48 15.96 15.39 15.80 24.3M
2024-04-11 14.66 15.75 14.66 15.48 34.2M
2024-04-10 14.96 15.00 14.66 14.95 27.3M
2024-04-09 14.89 15.01 14.83 14.95 13.6M
2024-04-08 14.99 15.20 14.78 14.90 30.4M
2024-04-03 15.12 15.27 14.95 15.21 18.9M
2024-04-02 15.25 15.36 14.92 15.10 28.9M
2024-04-01 14.77 15.34 14.67 15.25 32.5M
2024-03-29 14.59 14.80 14.40 14.68 20.4M
2024-03-28 14.20 14.69 14.20 14.57 28.7M
2024-03-27 14.24 14.46 14.18 14.28 20.5M
2024-03-26 14.12 14.28 14.01 14.24 19.8M
2024-03-25 14.03 14.35 13.93 14.05 23.2M
2024-03-22 13.98 14.18 13.76 14.07 21.6M
2024-03-21 13.93 14.04 13.78 13.84 19.8M
2024-03-20 13.50 13.97 13.49 13.93 38.5M
2024-03-19 13.55 13.65 13.40 13.46 35.7M
2024-03-18 14.05 14.18 13.52 13.63 43.5M
2024-03-15 13.96 14.10 13.82 14.10 20.2M
2024-03-14 14.33 14.36 13.87 14.01 33.5M
2024-03-13 14.21 14.40 14.00 14.27 28.1M
2024-03-12 14.43 14.51 14.16 14.32 22.7M
2024-03-11 14.48 14.54 14.12 14.31 24.1M
2024-03-08 14.30 14.54 14.27 14.51 18.0M
2024-03-07 14.40 14.50 14.26 14.26 15.1M
2024-03-06 14.46 14.70 14.37 14.47 21.4M
2024-03-05 14.41 14.50 14.15 14.42 26.4M
2024-03-04 14.25 14.54 14.19 14.50 22.7M
2024-03-01 14.42 14.56 14.26 14.35 26.6M
2024-02-29 13.71 14.40 13.71 14.40 34.4M
2024-02-28 14.21 14.30 13.80 13.96 39.8M
2024-02-27 13.59 14.38 13.58 14.31 39.8M
2024-02-26 13.55 14.11 13.41 13.82 40.9M
2024-02-23 13.60 13.63 13.30 13.57 28.7M
2024-02-22 13.52 13.64 13.41 13.56 24.7M
2024-02-21 13.17 13.94 13.14 13.61 47.7M
2024-02-20 13.23 13.32 12.93 13.19 40.7M
2024-02-19 13.39 13.39 13.07 13.30 56.9M
2024-02-08 13.88 14.36 13.17 13.45 89.0M
2024-02-07 12.86 13.75 12.84 13.75 71.0M
2024-02-06 12.02 12.92 12.01 12.92 58.6M
2024-02-05 12.00 12.36 11.54 12.19 63.0M
2024-02-02 12.20 12.28 11.74 12.05 39.9M
2024-02-01 12.08 12.42 12.01 12.18 43.1M
2024-01-31 11.81 12.22 11.75 12.08 52.7M
2024-01-30 11.55 12.15 11.55 11.88 67.6M
2024-01-29 11.25 11.53 11.19 11.32 39.4M
2024-01-26 11.26 11.39 11.06 11.23 37.3M
2024-01-25 11.45 11.49 10.99 11.33 51.4M
2024-01-24 11.55 11.60 11.44 11.60 25.5M
2024-01-23 11.22 11.59 11.14 11.53 29.6M
2024-01-22 11.70 11.75 11.15 11.22 27.8M
2024-01-19 12.03 12.04 11.61 11.69 28.1M
2024-01-18 11.99 12.06 11.82 12.05 22.9M
2024-01-17 12.18 12.24 12.00 12.00 22.3M
2024-01-16 12.25 12.29 12.05 12.20 25.3M
2024-01-15 12.12 12.20 12.01 12.09 14.2M
2024-01-12 12.11 12.25 12.01 12.12 19.5M
2024-01-11 11.56 12.18 11.56 12.04 37.9M
2024-01-10 11.71 11.75 11.60 11.63 14.0M
2024-01-09 11.52 11.77 11.47 11.72 18.3M
2024-01-08 11.55 11.68 11.47 11.48 14.8M
2024-01-05 11.51 11.69 11.47 11.60 15.4M
2024-01-04 11.58 11.61 11.35 11.51 17.3M
2024-01-03 11.76 11.77 11.56 11.57 15.5M
2024-01-02 11.74 11.86 11.65 11.75 17.1M