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
2023-12-29 4.61 4.66 4.55 4.57 14.9M
2023-12-28 4.60 4.66 4.53 4.62 13.3M
2023-12-27 4.53 4.61 4.48 4.59 10.8M
2023-12-26 4.54 4.61 4.50 4.51 10.9M
2023-12-25 4.62 4.63 4.50 4.53 13.6M
2023-12-22 4.79 4.81 4.58 4.64 18.3M
2023-12-21 4.73 4.82 4.65 4.81 16.0M
2023-12-20 4.84 4.87 4.73 4.75 13.3M
2023-12-19 4.90 4.90 4.76 4.82 17.4M
2023-12-18 4.99 5.01 4.85 4.92 21.3M
2023-12-15 4.97 5.06 4.92 5.02 26.7M
2023-12-14 4.86 5.07 4.86 4.98 34.8M
2023-12-13 4.90 4.99 4.87 4.89 20.6M
2023-12-12 4.90 4.92 4.80 4.91 24.6M
2023-12-11 4.65 4.82 4.64 4.80 25.2M
2023-12-08 4.93 4.95 4.72 4.75 39.7M
2023-12-07 4.90 5.13 4.85 4.92 49.9M
2023-12-06 4.75 5.05 4.72 4.88 37.0M
2023-12-05 4.83 4.86 4.73 4.75 20.3M
2023-12-04 4.76 4.93 4.75 4.85 23.1M
2023-12-01 4.68 4.83 4.66 4.78 24.2M
2023-11-30 4.75 4.77 4.64 4.70 22.6M
2023-11-29 4.80 4.85 4.72 4.73 26.8M
2023-11-28 4.82 4.87 4.70 4.77 42.5M
2023-11-27 4.96 5.02 4.82 4.83 47.1M
2023-11-24 4.85 5.16 4.82 5.00 72.4M
2023-11-23 4.96 5.00 4.81 4.82 69.9M
2023-11-22 4.91 5.45 4.76 5.13 112.1M
2023-11-21 4.77 5.19 4.71 4.97 107.3M
2023-11-20 4.75 4.93 4.70 4.78 115.7M
2023-11-17 4.51 4.95 4.47 4.95 96.5M
2023-11-16 4.37 4.73 4.37 4.50 49.1M
2023-11-15 4.38 4.42 4.33 4.39 11.3M
2023-11-14 4.34 4.37 4.30 4.34 7.8M
2023-11-13 4.30 4.35 4.30 4.35 9.4M
2023-11-10 4.27 4.30 4.23 4.28 6.7M
2023-11-09 4.30 4.32 4.26 4.27 5.8M
2023-11-08 4.30 4.33 4.27 4.30 6.4M
2023-11-07 4.29 4.32 4.27 4.31 7.9M
2023-11-06 4.27 4.32 4.25 4.30 7.4M
2023-11-03 4.26 4.30 4.24 4.25 7.7M
2023-11-02 4.25 4.29 4.23 4.25 7.4M
2023-11-01 4.25 4.28 4.20 4.27 12.2M
2023-10-31 4.24 4.26 4.20 4.24 11.3M
2023-10-30 4.24 4.28 4.21 4.24 14.3M
2023-10-27 4.23 4.30 4.21 4.28 12.0M
2023-10-26 4.21 4.25 4.19 4.23 11.4M
2023-10-25 4.15 4.26 4.13 4.22 13.3M
2023-10-24 3.98 4.14 3.98 4.13 12.5M
2023-10-23 4.03 4.05 3.95 3.97 10.0M
2023-10-20 4.01 4.09 3.99 4.05 6.1M
2023-10-19 4.04 4.10 4.01 4.02 7.5M
2023-10-18 4.13 4.13 4.05 4.06 6.8M
2023-10-17 4.12 4.16 4.10 4.13 6.4M
2023-10-16 4.09 4.15 4.07 4.11 8.4M
2023-10-13 4.18 4.18 4.09 4.10 9.9M
2023-10-12 4.17 4.19 4.14 4.18 7.7M
2023-10-11 4.23 4.23 4.15 4.17 13.2M
2023-10-10 4.23 4.31 4.21 4.23 15.2M
2023-10-09 4.22 4.29 4.18 4.21 11.9M
2023-09-28 4.17 4.25 4.16 4.22 12.3M
2023-09-27 4.14 4.20 4.13 4.15 10.4M
2023-09-26 4.16 4.19 4.13 4.15 8.3M
2023-09-25 4.21 4.24 4.16 4.17 10.6M
2023-09-22 4.19 4.23 4.16 4.22 11.7M
2023-09-21 4.16 4.23 4.15 4.18 12.8M
2023-09-20 4.26 4.26 4.16 4.17 20.0M
2023-09-19 4.29 4.33 4.27 4.27 17.9M
2023-09-18 4.28 4.39 4.21 4.32 31.6M
2023-09-15 4.41 4.44 4.28 4.31 46.5M
2023-09-14 4.59 4.66 4.40 4.47 75.0M
2023-09-13 4.60 4.74 4.43 4.74 57.0M
2023-09-12 4.39 4.40 4.26 4.31 16.4M
2023-09-11 4.45 4.50 4.23 4.38 26.7M
2023-09-08 4.57 4.60 4.42 4.54 19.9M
2023-09-07 4.72 4.73 4.53 4.55 36.6M
2023-09-06 4.46 4.73 4.41 4.63 28.2M
2023-09-05 4.53 4.55 4.42 4.47 11.8M
2023-09-04 4.38 4.56 4.38 4.56 15.6M
2023-09-01 4.37 4.44 4.34 4.36 8.4M
2023-08-31 4.49 4.56 4.36 4.37 9.5M
2023-08-30 4.57 4.61 4.49 4.49 8.1M
2023-08-29 4.46 4.60 4.46 4.58 12.2M
2023-08-28 4.53 4.62 4.42 4.47 16.7M
2023-08-25 4.34 4.42 4.29 4.32 7.9M
2023-08-24 4.44 4.44 4.30 4.36 7.4M
2023-08-23 4.45 4.46 4.36 4.40 6.2M
2023-08-22 4.46 4.47 4.36 4.45 7.9M
2023-08-21 4.45 4.53 4.41 4.44 8.1M
2023-08-18 4.55 4.57 4.46 4.46 6.9M
2023-08-17 4.43 4.58 4.43 4.57 8.5M
2023-08-16 4.46 4.54 4.43 4.47 6.1M
2023-08-15 4.49 4.53 4.42 4.45 6.3M
2023-08-14 4.47 4.50 4.42 4.49 8.2M
2023-08-11 4.53 4.58 4.43 4.46 10.5M
2023-08-10 4.49 4.55 4.45 4.52 6.4M
2023-08-09 4.53 4.55 4.45 4.48 7.2M
2023-08-08 4.58 4.61 4.52 4.53 7.9M
2023-08-07 4.61 4.64 4.56 4.57 10.3M
2023-08-04 4.71 4.76 4.60 4.61 19.6M
2023-08-03 4.81 4.89 4.60 4.70 21.5M
2023-08-02 4.72 4.84 4.69 4.83 28.9M
2023-08-01 4.69 4.86 4.66 4.74 31.0M
2023-07-31 4.60 4.75 4.60 4.71 17.4M
2023-07-28 4.57 4.62 4.56 4.59 13.8M
2023-07-27 4.56 4.64 4.55 4.57 13.9M
2023-07-26 4.56 4.64 4.50 4.60 19.9M
2023-07-25 4.38 4.65 4.38 4.57 22.3M
2023-07-24 4.44 4.44 4.36 4.38 6.6M
2023-07-21 4.35 4.40 4.33 4.40 7.0M
2023-07-20 4.36 4.40 4.34 4.36 4.8M
2023-07-19 4.31 4.37 4.29 4.36 5.3M
2023-07-18 4.31 4.34 4.27 4.33 3.8M
2023-07-17 4.28 4.32 4.23 4.31 4.1M
2023-07-14 4.31 4.32 4.27 4.29 3.9M
2023-07-13 4.27 4.34 4.27 4.31 5.1M
2023-07-12 4.38 4.38 4.26 4.27 5.0M
2023-07-11 4.30 4.38 4.28 4.38 6.1M
2023-07-10 4.33 4.36 4.30 4.31 4.8M
2023-07-07 4.32 4.35 4.29 4.33 6.0M
2023-07-06 4.27 4.33 4.27 4.31 6.7M
2023-07-05 4.29 4.33 4.26 4.28 7.6M
2023-07-04 4.27 4.31 4.26 4.28 5.9M
2023-07-03 4.23 4.30 4.22 4.27 10.0M
2023-06-30 4.14 4.24 4.14 4.23 8.6M
2023-06-29 4.11 4.17 4.10 4.14 9.4M
2023-06-28 4.10 4.26 4.02 4.14 15.0M
2023-06-27 4.00 4.10 3.97 4.09 8.2M
2023-06-26 4.02 4.05 3.97 3.97 6.1M
2023-06-21 4.04 4.08 4.01 4.02 6.1M
2023-06-20 4.14 4.16 4.05 4.05 8.3M
2023-06-19 4.24 4.26 4.14 4.14 7.5M
2023-06-16 4.26 4.32 4.24 4.25 5.9M
2023-06-15 4.31 4.34 4.25 4.28 6.4M
2023-06-14 4.28 4.37 4.24 4.31 9.4M
2023-06-13 4.22 4.29 4.21 4.28 5.0M
2023-06-12 4.19 4.25 4.13 4.25 7.5M
2023-06-09 4.26 4.27 4.19 4.22 5.6M
2023-06-08 4.20 4.29 4.16 4.26 8.1M
2023-06-07 4.13 4.22 4.10 4.20 8.4M
2023-06-06 4.16 4.22 4.12 4.12 6.3M
2023-06-05 4.18 4.20 4.14 4.18 7.1M
2023-06-02 4.09 4.20 4.09 4.19 10.3M
2023-06-01 4.16 4.20 4.11 4.12 11.8M
2023-05-31 4.32 4.44 4.18 4.19 11.1M
2023-05-30 4.20 4.25 4.11 4.23 7.4M
2023-05-29 4.20 4.23 4.14 4.16 6.8M
2023-05-26 4.18 4.23 4.13 4.20 5.4M
2023-05-25 4.20 4.22 4.12 4.18 5.5M
2023-05-24 4.27 4.27 4.18 4.20 6.2M
2023-05-23 4.29 4.34 4.25 4.28 5.5M
2023-05-22 4.29 4.34 4.25 4.29 6.0M
2023-05-19 4.33 4.33 4.26 4.29 3.9M
2023-05-18 4.38 4.38 4.31 4.33 3.7M
2023-05-17 4.25 4.36 4.23 4.34 5.0M
2023-05-16 4.34 4.34 4.25 4.28 5.5M
2023-05-15 4.35 4.35 4.26 4.34 4.7M
2023-05-12 4.36 4.39 4.34 4.35 4.2M
2023-05-11 4.31 4.38 4.28 4.36 5.0M
2023-05-10 4.25 4.34 4.25 4.30 5.5M
2023-05-09 4.33 4.33 4.26 4.27 5.7M
2023-05-08 4.33 4.35 4.30 4.33 6.4M
2023-05-05 4.30 4.34 4.25 4.33 7.5M
2023-05-04 4.20 4.30 4.17 4.28 10.7M
2023-04-28 4.10 4.21 4.10 4.20 7.0M
2023-04-27 4.06 4.14 4.04 4.09 5.3M
2023-04-26 4.02 4.12 4.01 4.08 6.1M
2023-04-25 4.08 4.11 3.96 4.01 6.8M
2023-04-24 4.05 4.11 4.00 4.07 7.4M
2023-04-21 4.14 4.19 4.04 4.04 8.0M
2023-04-20 4.19 4.21 4.11 4.14 6.9M
2023-04-19 4.22 4.25 4.18 4.19 6.3M
2023-04-18 4.29 4.32 4.22 4.24 6.5M
2023-04-17 4.27 4.35 4.23 4.32 10.1M
2023-04-14 4.26 4.30 4.24 4.26 4.7M
2023-04-13 4.22 4.31 4.22 4.27 5.7M
2023-04-12 4.21 4.25 4.19 4.25 4.1M
2023-04-11 4.18 4.22 4.15 4.21 5.4M
2023-04-10 4.29 4.29 4.17 4.18 9.4M
2023-04-07 4.22 4.32 4.21 4.31 6.6M
2023-04-06 4.31 4.31 4.20 4.22 8.7M
2023-04-04 4.42 4.42 4.29 4.31 9.3M
2023-04-03 4.36 4.43 4.34 4.42 8.7M
2023-03-31 4.30 4.38 4.29 4.37 6.6M
2023-03-30 4.32 4.36 4.29 4.30 5.6M
2023-03-29 4.41 4.43 4.32 4.32 8.4M
2023-03-28 4.47 4.49 4.40 4.40 6.5M
2023-03-27 4.50 4.51 4.41 4.47 7.8M
2023-03-24 4.53 4.55 4.47 4.50 7.5M
2023-03-23 4.54 4.55 4.51 4.54 4.6M
2023-03-22 4.50 4.56 4.48 4.55 6.5M
2023-03-21 4.38 4.51 4.37 4.49 8.4M
2023-03-20 4.45 4.48 4.37 4.38 8.9M
2023-03-17 4.46 4.50 4.43 4.46 5.4M
2023-03-16 4.46 4.52 4.42 4.43 6.6M
2023-03-15 4.43 4.52 4.43 4.47 7.6M
2023-03-14 4.51 4.54 4.37 4.42 8.8M
2023-03-13 4.54 4.57 4.46 4.55 6.3M
2023-03-10 4.64 4.64 4.54 4.54 8.5M
2023-03-09 4.71 4.71 4.63 4.65 6.4M
2023-03-08 4.68 4.71 4.65 4.70 5.9M
2023-03-07 4.77 4.78 4.66 4.66 9.3M
2023-03-06 4.78 4.82 4.75 4.77 10.1M
2023-03-03 4.83 4.83 4.73 4.77 17.2M
2023-03-02 4.74 4.87 4.71 4.83 27.1M
2023-03-01 4.76 4.76 4.71 4.74 8.6M
2023-02-28 4.65 4.74 4.64 4.73 8.0M
2023-02-27 4.70 4.70 4.64 4.64 6.7M
2023-02-24 4.70 4.73 4.65 4.69 7.8M
2023-02-23 4.76 4.77 4.68 4.71 11.1M
2023-02-22 4.70 4.83 4.66 4.76 15.5M
2023-02-21 4.70 4.74 4.68 4.72 13.3M
2023-02-20 4.66 4.69 4.61 4.68 10.2M
2023-02-17 4.65 4.76 4.64 4.69 15.6M
2023-02-16 4.80 4.85 4.62 4.65 21.1M
2023-02-15 4.83 4.86 4.81 4.81 12.9M
2023-02-14 4.89 4.91 4.83 4.83 12.9M
2023-02-13 4.90 4.90 4.85 4.89 14.5M
2023-02-10 4.86 4.92 4.85 4.89 14.1M
2023-02-09 4.85 4.88 4.81 4.88 16.8M
2023-02-08 4.95 4.95 4.85 4.86 25.0M
2023-02-07 4.92 4.98 4.91 4.96 23.9M
2023-02-06 4.92 4.98 4.90 4.94 15.6M
2023-02-03 5.02 5.03 4.89 4.95 30.7M
2023-02-02 5.00 5.12 4.92 5.06 34.6M
2023-02-01 4.95 4.99 4.90 4.98 22.7M
2023-01-31 4.90 4.96 4.85 4.95 24.3M
2023-01-30 4.92 4.92 4.84 4.91 34.0M
2023-01-20 4.68 5.10 4.66 4.91 46.5M
2023-01-19 4.80 4.81 4.66 4.67 16.5M
2023-01-18 4.72 4.86 4.71 4.76 21.5M
2023-01-17 4.89 4.90 4.66 4.69 32.2M
2023-01-16 4.81 4.92 4.77 4.88 38.8M
2023-01-13 4.55 4.95 4.53 4.82 47.9M
2023-01-12 4.55 4.63 4.52 4.55 10.1M
2023-01-11 4.54 4.62 4.52 4.58 10.5M
2023-01-10 4.60 4.63 4.54 4.55 10.0M
2023-01-09 4.60 4.67 4.58 4.62 9.9M
2023-01-06 4.66 4.78 4.58 4.58 17.3M
2023-01-05 4.76 4.78 4.62 4.68 22.3M
2023-01-04 4.67 4.81 4.63 4.76 24.3M
2023-01-03 4.57 4.66 4.53 4.65 14.4M