三木集团

000632
🏛️ 中国 →
3.83
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
2022-12-30 4.48 4.59 4.46 4.56 16.6M
2022-12-29 4.60 4.60 4.45 4.48 15.3M
2022-12-28 4.60 4.63 4.53 4.57 12.4M
2022-12-27 4.66 4.72 4.57 4.63 15.6M
2022-12-26 4.55 4.70 4.54 4.65 16.8M
2022-12-23 4.59 4.70 4.53 4.59 19.0M
2022-12-22 4.67 4.78 4.63 4.66 20.6M
2022-12-21 4.63 4.71 4.61 4.66 14.4M
2022-12-20 4.66 4.74 4.55 4.67 21.2M
2022-12-19 4.79 4.95 4.66 4.71 32.4M
2022-12-16 4.79 4.89 4.68 4.83 36.3M
2022-12-15 4.75 4.81 4.67 4.79 36.0M
2022-12-14 4.95 5.03 4.78 4.81 50.7M
2022-12-13 4.73 4.92 4.70 4.86 55.3M
2022-12-12 4.76 4.80 4.69 4.73 44.7M
2022-12-09 4.75 5.05 4.65 4.88 85.2M
2022-12-08 4.58 4.79 4.58 4.76 69.7M
2022-12-07 4.57 4.65 4.54 4.61 35.5M
2022-12-06 4.71 4.72 4.56 4.58 55.6M
2022-12-05 4.71 4.81 4.71 4.75 54.4M
2022-12-02 4.71 4.79 4.65 4.77 78.2M
2022-12-01 5.10 5.26 4.81 4.93 127.3M
2022-11-30 5.50 6.29 5.24 5.26 180.7M
2022-11-29 5.81 5.81 5.13 5.81 166.8M
2022-11-28 5.20 5.28 5.02 5.28 46.2M
2022-11-25 4.40 4.80 4.38 4.80 75.0M
2022-11-24 4.35 4.42 4.31 4.36 6.8M
2022-11-23 4.33 4.36 4.21 4.32 8.5M
2022-11-22 4.42 4.44 4.32 4.34 9.4M
2022-11-21 4.40 4.43 4.29 4.41 11.5M
2022-11-18 4.42 4.44 4.37 4.38 10.0M
2022-11-17 4.41 4.44 4.36 4.40 9.7M
2022-11-16 4.39 4.45 4.37 4.40 10.0M
2022-11-15 4.33 4.46 4.33 4.40 13.3M
2022-11-14 4.48 4.49 4.33 4.37 18.4M
2022-11-11 4.34 4.46 4.31 4.39 20.1M
2022-11-10 4.25 4.34 4.21 4.30 10.2M
2022-11-09 4.20 4.30 4.18 4.26 10.9M
2022-11-08 4.18 4.24 4.16 4.21 7.4M
2022-11-07 4.17 4.23 4.16 4.21 11.3M
2022-11-04 4.12 4.21 4.12 4.17 12.6M
2022-11-03 4.09 4.16 4.05 4.13 10.6M
2022-11-02 4.00 4.20 3.98 4.11 17.4M
2022-11-01 3.91 4.06 3.91 4.04 11.1M
2022-10-31 3.90 3.96 3.85 3.90 9.0M
2022-10-28 4.08 4.10 3.89 3.90 19.0M
2022-10-27 4.08 4.21 4.04 4.16 17.3M
2022-10-26 4.00 4.07 3.96 4.07 20.0M
2022-10-25 4.06 4.16 3.89 4.02 33.4M
2022-10-24 4.47 4.59 4.13 4.19 55.4M
2022-10-21 4.44 4.44 4.44 4.44 17.0M
2022-10-20 4.02 4.09 4.01 4.04 6.2M
2022-10-19 4.08 4.10 4.02 4.04 5.8M
2022-10-18 4.10 4.11 4.01 4.07 7.0M
2022-10-17 4.00 4.09 3.95 4.08 8.0M
2022-10-14 3.91 4.07 3.91 4.01 8.5M
2022-10-13 3.93 3.97 3.84 3.91 6.9M
2022-10-12 3.87 3.94 3.79 3.94 7.5M
2022-10-11 3.84 3.88 3.74 3.88 5.6M
2022-10-10 3.89 3.97 3.81 3.83 6.4M
2022-09-30 3.85 3.92 3.79 3.89 10.2M
2022-09-29 4.02 4.09 3.84 3.87 11.8M
2022-09-28 4.13 4.14 4.01 4.01 7.6M
2022-09-27 3.97 4.13 3.96 4.13 10.5M
2022-09-26 4.14 4.14 3.95 3.96 12.2M
2022-09-23 4.21 4.29 4.14 4.15 9.9M
2022-09-22 4.32 4.33 4.22 4.23 10.7M
2022-09-21 4.25 4.31 4.13 4.30 9.8M
2022-09-20 4.15 4.33 4.15 4.22 12.9M
2022-09-19 4.27 4.30 4.09 4.13 14.5M
2022-09-16 4.47 4.58 4.26 4.27 18.0M
2022-09-15 4.54 4.64 4.35 4.47 17.1M
2022-09-14 4.42 4.55 4.40 4.54 13.9M
2022-09-13 4.50 4.55 4.46 4.50 13.2M
2022-09-09 4.56 4.58 4.43 4.53 17.7M
2022-09-08 4.52 4.84 4.45 4.49 28.8M
2022-09-07 4.52 4.55 4.48 4.51 16.3M
2022-09-06 4.45 4.58 4.43 4.56 24.0M
2022-09-05 4.33 4.53 4.30 4.49 27.6M
2022-09-02 4.26 4.35 4.25 4.34 13.5M
2022-09-01 4.19 4.30 4.17 4.25 11.4M
2022-08-31 4.25 4.29 4.16 4.17 8.4M
2022-08-30 4.33 4.34 4.24 4.28 7.5M
2022-08-29 4.15 4.30 4.11 4.29 10.4M
2022-08-26 4.19 4.23 4.17 4.19 8.4M
2022-08-25 4.21 4.24 4.12 4.19 10.2M
2022-08-24 4.30 4.31 4.19 4.20 14.1M
2022-08-23 4.31 4.32 4.27 4.29 8.3M
2022-08-22 4.28 4.33 4.26 4.30 10.5M
2022-08-19 4.25 4.35 4.23 4.30 14.6M
2022-08-18 4.36 4.37 4.25 4.25 15.4M
2022-08-17 4.37 4.43 4.32 4.38 12.1M
2022-08-16 4.28 4.41 4.26 4.37 19.6M
2022-08-15 4.30 4.32 4.24 4.28 9.7M
2022-08-12 4.27 4.34 4.26 4.30 13.6M
2022-08-11 4.22 4.30 4.21 4.27 15.1M
2022-08-10 4.24 4.35 4.20 4.22 14.1M
2022-08-09 4.33 4.33 4.23 4.24 18.0M
2022-08-08 4.29 4.43 4.27 4.34 24.2M
2022-08-05 4.40 4.40 4.23 4.27 19.9M
2022-08-04 4.31 4.40 4.21 4.25 36.8M
2022-08-03 4.14 4.53 4.13 4.44 64.7M
2022-08-02 4.25 4.27 3.98 4.12 25.5M
2022-08-01 4.30 4.34 4.24 4.30 15.5M
2022-07-29 4.53 4.55 4.34 4.36 29.8M
2022-07-28 4.55 4.63 4.51 4.53 29.0M
2022-07-27 4.64 4.69 4.54 4.60 40.3M
2022-07-26 4.70 5.05 4.59 4.76 66.1M
2022-07-25 4.52 4.63 4.48 4.59 25.8M
2022-07-22 4.45 4.53 4.40 4.52 21.1M
2022-07-21 4.51 4.57 4.43 4.46 23.9M
2022-07-20 4.64 4.66 4.51 4.53 28.2M
2022-07-19 4.74 4.76 4.59 4.63 35.2M
2022-07-18 4.59 4.81 4.56 4.74 44.3M
2022-07-15 4.59 4.89 4.52 4.72 58.4M
2022-07-14 4.75 4.77 4.48 4.66 43.0M
2022-07-13 4.67 4.81 4.60 4.69 34.8M
2022-07-12 4.86 4.89 4.64 4.66 42.6M
2022-07-11 4.84 5.02 4.75 4.92 55.1M
2022-07-08 4.58 5.09 4.56 4.92 71.7M
2022-07-07 4.60 4.70 4.50 4.70 44.6M
2022-07-06 4.51 4.88 4.47 4.69 64.3M
2022-07-05 4.59 4.65 4.46 4.51 34.4M
2022-07-04 4.70 4.80 4.53 4.59 51.8M
2022-07-01 4.67 5.06 4.52 4.89 100.0M
2022-06-30 4.30 4.70 4.24 4.70 49.3M
2022-06-29 4.28 4.43 4.25 4.27 41.2M
2022-06-28 4.22 4.34 4.18 4.29 30.6M
2022-06-27 4.13 4.26 4.13 4.22 20.2M
2022-06-24 4.14 4.24 4.07 4.16 21.1M
2022-06-23 4.19 4.19 4.06 4.13 16.0M
2022-06-22 4.22 4.30 4.10 4.12 27.9M
2022-06-21 4.12 4.38 4.12 4.24 46.8M
2022-06-20 4.05 4.22 4.03 4.18 32.2M
2022-06-17 4.03 4.08 3.97 4.06 17.8M
2022-06-16 4.07 4.09 4.02 4.06 14.2M
2022-06-15 4.04 4.15 4.04 4.06 24.2M
2022-06-14 4.01 4.09 3.92 4.05 24.1M
2022-06-13 4.12 4.13 4.02 4.04 24.4M
2022-06-10 4.10 4.15 4.09 4.12 21.4M
2022-06-09 4.15 4.25 4.11 4.13 25.1M
2022-06-08 4.28 4.28 4.16 4.18 35.9M
2022-06-07 4.23 4.35 4.09 4.33 58.0M
2022-06-06 4.20 4.23 4.12 4.22 30.5M
2022-06-02 4.19 4.20 4.11 4.14 26.8M
2022-06-01 4.25 4.26 4.12 4.18 37.2M
2022-05-31 4.26 4.28 4.15 4.22 40.4M
2022-05-30 4.44 4.46 4.23 4.26 61.0M
2022-05-27 4.49 4.62 4.38 4.46 64.7M
2022-05-26 4.72 4.75 4.41 4.47 83.6M
2022-05-25 4.70 4.97 4.52 4.74 93.5M
2022-05-24 5.48 5.60 5.01 5.01 109.6M
2022-05-23 5.86 6.20 5.50 5.57 150.6M
2022-05-20 5.69 5.84 5.10 5.84 134.7M
2022-05-19 5.60 5.98 5.38 5.62 123.6M
2022-05-18 4.98 6.08 4.98 5.98 164.7M
2022-05-17 6.40 6.60 5.53 5.53 157.9M
2022-05-16 5.61 6.14 5.37 6.14 154.5M
2022-05-13 5.18 5.58 4.56 5.58 165.1M
2022-05-12 4.79 5.07 4.73 5.07 103.7M
2022-05-11 5.13 5.13 4.53 4.61 44.6M
2022-05-10 4.09 4.66 4.03 4.66 82.3M
2022-05-09 4.10 4.24 4.10 4.24 27.7M
2022-05-06 3.55 3.85 3.43 3.85 36.4M
2022-05-05 3.47 3.52 3.37 3.50 13.0M
2022-04-29 3.31 3.47 3.29 3.45 14.9M
2022-04-28 3.30 3.40 3.21 3.29 12.6M
2022-04-27 3.23 3.37 3.18 3.37 17.8M
2022-04-26 3.46 3.48 3.29 3.30 16.9M
2022-04-25 3.78 3.79 3.45 3.45 24.6M
2022-04-22 3.88 3.90 3.78 3.83 16.2M
2022-04-21 4.05 4.13 3.88 3.90 16.4M
2022-04-20 4.04 4.22 4.02 4.07 17.5M
2022-04-19 3.98 4.09 3.95 4.07 12.3M
2022-04-18 3.90 4.05 3.84 4.00 18.7M
2022-04-15 4.02 4.08 3.93 3.95 22.7M
2022-04-14 3.94 4.12 3.93 4.02 27.0M
2022-04-13 4.04 4.08 3.93 3.94 36.9M
2022-04-12 3.91 4.17 3.82 4.13 56.1M
2022-04-11 4.20 4.28 3.93 3.96 63.0M
2022-04-08 4.60 4.66 4.37 4.37 92.8M
2022-04-07 5.27 5.27 4.86 4.86 91.4M
2022-04-06 5.40 5.40 4.70 5.40 135.7M
2022-04-01 4.91 4.91 4.81 4.91 31.7M
2022-03-31 4.36 4.65 4.28 4.46 53.6M
2022-03-30 4.12 4.53 4.09 4.40 57.1M
2022-03-29 4.14 4.19 4.08 4.12 11.0M
2022-03-28 4.15 4.23 4.10 4.18 12.9M
2022-03-25 4.05 4.29 4.02 4.21 20.4M
2022-03-24 4.07 4.16 4.04 4.07 9.4M
2022-03-23 4.18 4.25 4.05 4.14 14.4M
2022-03-22 4.02 4.22 3.98 4.14 19.3M
2022-03-21 3.97 4.02 3.95 4.01 11.5M
2022-03-18 3.88 4.00 3.83 3.97 12.6M
2022-03-17 3.85 3.92 3.82 3.85 10.7M
2022-03-16 3.68 3.83 3.63 3.80 13.1M
2022-03-15 3.87 3.91 3.60 3.61 16.9M
2022-03-14 3.99 4.03 3.89 3.89 10.9M
2022-03-11 3.87 4.02 3.76 4.01 15.4M
2022-03-10 3.97 4.00 3.87 3.93 13.5M
2022-03-09 3.96 4.03 3.73 3.89 14.2M
2022-03-08 4.01 4.01 3.85 3.90 13.5M
2022-03-07 3.95 4.08 3.93 4.01 17.0M
2022-03-04 3.92 4.01 3.88 3.92 13.3M
2022-03-03 3.90 3.94 3.89 3.91 6.5M
2022-03-02 3.85 3.94 3.84 3.89 8.9M
2022-03-01 3.77 3.88 3.76 3.85 9.2M
2022-02-28 3.81 3.84 3.68 3.74 5.9M
2022-02-25 3.76 3.86 3.75 3.76 7.1M
2022-02-24 3.84 3.89 3.68 3.74 9.8M
2022-02-23 3.89 3.94 3.80 3.85 8.4M
2022-02-22 3.87 3.96 3.85 3.90 7.7M
2022-02-21 3.87 3.91 3.83 3.90 7.5M
2022-02-18 3.78 3.86 3.76 3.86 6.0M
2022-02-17 3.87 3.89 3.78 3.79 6.5M
2022-02-16 3.79 3.87 3.79 3.87 6.5M
2022-02-15 3.84 3.85 3.75 3.78 7.0M
2022-02-14 3.81 3.88 3.78 3.85 6.1M
2022-02-11 3.91 3.94 3.81 3.83 7.7M
2022-02-10 3.86 3.99 3.82 3.94 12.8M
2022-02-09 3.81 3.85 3.77 3.82 7.1M
2022-02-08 3.66 3.81 3.66 3.79 6.2M
2022-02-07 3.67 3.71 3.57 3.70 6.3M
2022-01-28 3.53 3.68 3.53 3.63 6.3M
2022-01-27 3.59 3.59 3.49 3.52 5.6M
2022-01-26 3.52 3.63 3.52 3.59 5.9M
2022-01-25 3.69 3.69 3.50 3.51 7.7M
2022-01-24 3.72 3.72 3.62 3.68 4.6M
2022-01-21 3.68 3.73 3.65 3.72 7.3M
2022-01-20 3.79 3.82 3.67 3.71 7.0M
2022-01-19 3.76 3.84 3.71 3.80 6.1M
2022-01-18 3.87 3.88 3.73 3.75 8.8M
2022-01-17 3.82 3.92 3.81 3.85 7.8M
2022-01-14 3.92 3.95 3.78 3.81 12.7M
2022-01-13 3.84 4.02 3.84 3.93 17.9M
2022-01-12 3.84 3.89 3.80 3.86 15.5M
2022-01-11 3.83 3.91 3.81 3.86 10.9M
2022-01-10 3.85 3.91 3.80 3.84 9.9M
2022-01-07 3.87 3.96 3.83 3.84 15.1M
2022-01-06 3.77 3.89 3.76 3.84 13.2M
2022-01-05 3.82 3.82 3.72 3.75 13.7M
2022-01-04 3.66 3.93 3.65 3.81 22.0M