四川美丰

000731
🏛️ 中国 →
6.78
最后更新: 2025-09-30
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 6.79 6.80 6.76 6.80 151.4K
09:35 6.79 6.81 6.79 6.81 159.3K
09:40 6.81 6.82 6.81 6.82 134.7K
09:45 6.82 6.84 6.81 6.84 320.3K
09:50 6.84 6.84 6.83 6.83 120.9K
09:55 6.83 6.84 6.82 6.83 87.0K
10:00 6.82 6.83 6.81 6.82 111.9K
10:05 6.82 6.82 6.81 6.82 106.4K
10:10 6.82 6.82 6.81 6.81 75.2K
10:15 6.82 6.83 6.81 6.82 136.4K
10:20 6.83 6.83 6.82 6.83 71.1K
10:25 6.83 6.83 6.81 6.82 120.1K
10:30 6.81 6.82 6.81 6.82 45.0K
10:35 6.83 6.83 6.82 6.82 266.0K
10:40 6.82 6.83 6.82 6.82 97.1K
10:45 6.82 6.83 6.81 6.83 32.7K
10:50 6.83 6.83 6.82 6.83 44.0K
10:55 6.83 6.83 6.82 6.83 46.0K
11:00 6.83 6.84 6.82 6.82 95.9K
11:05 6.83 6.83 6.82 6.82 9.4K
11:10 6.83 6.83 6.82 6.83 23.6K
11:15 6.83 6.83 6.82 6.83 18.5K
11:20 6.83 6.84 6.83 6.84 56.4K
11:25 6.83 6.87 6.83 6.86 512.7K
13:00 6.86 6.86 6.84 6.86 335.7K
13:05 6.85 6.86 6.84 6.85 90.2K
13:10 6.85 6.85 6.83 6.83 60.9K
13:15 6.83 6.84 6.83 6.84 29.9K
13:20 6.84 6.84 6.83 6.84 21.1K
13:25 6.84 6.84 6.83 6.84 13.5K
13:30 6.84 6.84 6.83 6.83 79.4K
13:35 6.84 6.85 6.84 6.84 47.0K
13:40 6.84 6.84 6.83 6.83 39.7K
13:45 6.84 6.84 6.83 6.84 204.4K
13:50 6.85 6.85 6.84 6.84 26.2K
13:55 6.84 6.85 6.84 6.84 37.3K
14:00 6.83 6.85 6.83 6.84 112.8K
14:05 6.84 6.84 6.84 6.84 33.0K
14:10 6.83 6.84 6.83 6.83 85.3K
14:15 6.84 6.84 6.83 6.84 10.6K
14:20 6.83 6.83 6.82 6.83 255.5K
14:25 6.82 6.83 6.82 6.83 43.2K
14:30 6.83 6.83 6.82 6.82 65.2K
14:35 6.82 6.84 6.82 6.84 168.3K
14:40 6.83 6.84 6.83 6.83 62.2K
14:45 6.83 6.84 6.83 6.83 80.2K
14:50 6.83 6.84 6.82 6.82 264.7K
14:55 6.83 6.84 6.83 6.84 104.2K
15:40 6.83 6.83 6.83 6.83 109.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 6.81 6.82 6.76 6.78 4.8M
2025-09-29 6.76 6.81 6.69 6.81 3.5M
2025-09-26 6.75 6.80 6.72 6.76 3.8M
2025-09-25 6.83 6.83 6.72 6.75 5.4M
2025-09-24 6.80 6.87 6.76 6.83 5.2M
2025-09-23 6.85 6.85 6.68 6.80 7.6M
2025-09-22 6.95 6.99 6.80 6.85 8.0M
2025-09-19 7.02 7.02 6.93 6.97 6.2M
2025-09-18 7.12 7.12 6.98 7.02 11.1M
2025-09-17 7.09 7.13 7.06 7.12 6.0M
2025-09-16 7.05 7.09 7.02 7.09 5.8M
2025-09-15 7.09 7.12 7.05 7.07 5.7M
2025-09-12 7.12 7.14 7.09 7.10 6.6M
2025-09-11 7.13 7.15 7.09 7.12 6.4M
2025-09-10 7.13 7.16 7.08 7.15 7.4M
2025-09-09 7.13 7.15 7.07 7.13 6.5M
2025-09-08 7.05 7.15 7.02 7.15 6.5M
2025-09-05 7.01 7.05 6.97 7.05 6.4M
2025-09-04 6.98 7.03 6.96 6.99 5.8M
2025-09-03 7.05 7.08 6.96 6.99 6.6M
2025-09-02 7.11 7.11 7.00 7.05 9.0M
2025-09-01 7.10 7.11 7.04 7.09 7.5M
2025-08-29 7.14 7.18 7.10 7.11 9.0M
2025-08-28 7.22 7.24 7.00 7.15 16.8M
2025-08-27 7.51 7.51 7.21 7.22 19.8M
2025-08-26 7.36 7.54 7.34 7.48 21.8M
2025-08-25 7.32 7.36 7.28 7.35 11.8M
2025-08-22 7.31 7.34 7.24 7.33 9.4M
2025-08-21 7.24 7.32 7.22 7.32 11.2M
2025-08-20 7.20 7.23 7.17 7.23 7.3M
2025-08-19 7.21 7.22 7.17 7.20 7.7M
2025-08-18 7.26 7.26 7.18 7.20 12.0M
2025-08-15 7.02 7.28 7.01 7.18 18.4M
2025-08-14 7.12 7.14 7.02 7.04 9.5M
2025-08-13 7.12 7.17 7.10 7.12 7.7M
2025-08-12 7.13 7.22 7.09 7.13 10.7M
2025-08-11 7.14 7.14 7.07 7.10 7.7M
2025-08-08 7.06 7.12 7.04 7.11 6.3M
2025-08-07 7.11 7.14 7.06 7.08 8.7M
2025-08-06 7.14 7.20 7.11 7.11 6.9M
2025-08-05 7.15 7.17 7.06 7.15 8.7M
2025-08-04 7.23 7.24 7.07 7.08 15.5M
2025-08-01 6.93 7.06 6.93 7.01 8.7M
2025-07-31 7.15 7.16 6.93 6.95 14.2M
2025-07-30 7.12 7.21 7.08 7.15 10.6M
2025-07-29 7.19 7.21 7.06 7.14 11.9M
2025-07-28 7.22 7.22 7.11 7.21 9.4M
2025-07-25 7.24 7.25 7.15 7.18 7.5M
2025-07-24 7.21 7.24 7.16 7.23 10.5M
2025-07-23 7.41 7.41 7.21 7.22 13.8M
2025-07-22 7.29 7.42 7.24 7.36 17.3M
2025-07-21 7.14 7.33 7.12 7.28 15.9M
2025-07-18 7.02 7.07 7.00 7.06 5.3M
2025-07-17 6.98 7.02 6.97 7.02 4.1M
2025-07-16 7.01 7.03 6.94 6.98 6.5M
2025-07-15 7.06 7.14 6.99 7.00 11.8M
2025-07-14 7.01 7.09 7.01 7.07 9.1M
2025-07-11 7.06 7.08 7.02 7.05 7.6M
2025-07-10 7.00 7.07 6.98 7.06 9.2M
2025-07-09 6.99 7.01 6.98 6.99 6.2M
2025-07-08 6.99 7.00 6.96 6.99 5.7M
2025-07-07 6.98 7.01 6.97 6.99 3.6M
2025-07-04 7.02 7.02 6.97 6.98 6.4M
2025-07-03 7.04 7.04 6.96 7.00 5.4M
2025-07-02 6.94 7.04 6.93 7.01 9.8M
2025-07-01 6.92 6.95 6.89 6.94 6.2M
2025-06-30 6.91 6.93 6.88 6.90 5.4M
2025-06-27 6.85 6.95 6.83 6.90 10.0M
2025-06-26 6.86 6.89 6.82 6.83 7.4M
2025-06-25 6.86 6.87 6.81 6.86 8.6M
2025-06-24 6.83 6.87 6.76 6.87 11.8M
2025-06-23 6.85 6.93 6.80 6.89 8.7M
2025-06-20 6.98 7.00 6.83 6.86 11.6M
2025-06-19 6.85 7.10 6.82 6.97 18.0M
2025-06-18 6.89 6.98 6.84 6.86 9.5M
2025-06-17 6.80 6.93 6.78 6.90 10.9M
2025-06-16 6.80 6.86 6.74 6.78 7.2M
2025-06-13 6.94 6.97 6.88 6.91 5.9M
2025-06-12 6.96 6.96 6.88 6.95 5.5M
2025-06-11 6.91 6.98 6.90 6.96 5.1M
2025-06-10 6.95 6.98 6.86 6.92 6.5M
2025-06-09 6.93 6.96 6.91 6.95 5.2M
2025-06-06 6.90 6.94 6.87 6.93 5.8M
2025-06-05 6.90 6.94 6.87 6.88 4.1M
2025-06-04 6.84 6.90 6.83 6.89 4.9M
2025-06-03 6.83 6.85 6.81 6.84 3.5M
2025-05-30 6.86 6.88 6.83 6.85 3.0M
2025-05-29 6.85 6.89 6.81 6.87 4.3M
2025-05-28 6.91 6.93 6.82 6.85 3.8M
2025-05-27 6.80 6.91 6.77 6.91 6.5M
2025-05-26 6.81 6.83 6.76 6.79 5.5M
2025-05-23 6.84 6.91 6.82 6.83 4.4M
2025-05-22 6.94 6.94 6.82 6.85 6.9M
2025-05-21 6.92 6.97 6.91 6.95 7.1M
2025-05-20 6.92 6.93 6.87 6.93 4.9M
2025-05-19 6.87 6.92 6.83 6.92 4.6M
2025-05-16 6.89 6.90 6.85 6.86 4.4M
2025-05-15 6.87 6.98 6.86 6.89 9.0M
2025-05-14 6.87 6.89 6.81 6.88 5.6M
2025-05-13 6.90 6.92 6.84 6.88 5.4M
2025-05-12 6.89 6.89 6.84 6.88 5.8M
2025-05-09 6.93 6.94 6.83 6.86 6.1M
2025-05-08 6.93 6.95 6.87 6.90 8.9M
2025-05-07 6.82 6.99 6.81 6.98 14.5M
2025-05-06 6.72 6.79 6.71 6.79 5.4M
2025-04-30 6.76 6.80 6.70 6.70 6.3M
2025-04-29 6.79 6.80 6.74 6.75 5.2M
2025-04-28 6.90 6.90 6.75 6.80 6.9M
2025-04-25 6.83 6.98 6.82 6.90 8.6M
2025-04-24 6.83 6.88 6.80 6.84 6.5M
2025-04-23 6.88 6.89 6.80 6.83 7.9M
2025-04-22 6.99 6.99 6.79 6.87 20.2M
2025-04-21 7.11 7.17 7.09 7.17 5.7M
2025-04-18 7.10 7.16 7.08 7.11 4.5M
2025-04-17 7.03 7.15 6.99 7.11 6.4M
2025-04-16 7.16 7.17 6.97 7.05 7.5M
2025-04-15 7.03 7.25 6.99 7.16 29.2M
2025-04-14 7.00 7.06 6.98 7.03 6.6M
2025-04-11 6.96 7.08 6.92 6.96 8.8M
2025-04-10 7.01 7.08 6.90 6.95 12.5M
2025-04-09 6.80 6.96 6.60 6.93 14.3M
2025-04-08 6.64 6.90 6.64 6.87 15.1M
2025-04-07 7.08 7.15 6.58 6.60 20.7M
2025-04-03 7.19 7.34 7.17 7.31 7.2M
2025-04-02 7.25 7.30 7.19 7.23 5.9M
2025-04-01 7.18 7.32 7.18 7.28 8.2M
2025-03-31 7.30 7.36 7.14 7.20 13.0M
2025-03-28 7.53 7.55 7.33 7.36 16.5M
2025-03-27 7.61 7.75 7.56 7.58 18.3M
2025-03-26 7.78 7.79 7.61 7.66 24.4M
2025-03-25 7.46 7.88 7.45 7.84 42.0M
2025-03-24 7.41 7.60 7.35 7.51 23.9M
2025-03-21 7.28 7.43 7.28 7.41 15.9M
2025-03-20 7.27 7.33 7.26 7.30 6.5M
2025-03-19 7.29 7.34 7.26 7.30 8.2M
2025-03-18 7.29 7.31 7.25 7.30 6.2M
2025-03-17 7.23 7.30 7.22 7.28 7.9M
2025-03-14 7.17 7.23 7.16 7.23 9.4M
2025-03-13 7.16 7.21 7.09 7.18 6.8M
2025-03-12 7.18 7.23 7.14 7.18 6.0M
2025-03-11 7.09 7.20 7.05 7.19 8.0M
2025-03-10 7.10 7.14 7.10 7.13 4.0M
2025-03-07 7.12 7.15 7.09 7.12 6.3M
2025-03-06 7.10 7.14 7.09 7.13 6.3M
2025-03-05 7.17 7.17 7.06 7.11 4.7M
2025-03-04 7.09 7.15 7.05 7.14 3.8M
2025-03-03 7.08 7.16 7.06 7.10 7.2M
2025-02-28 7.09 7.13 7.05 7.06 6.6M
2025-02-27 7.11 7.14 7.04 7.10 7.4M
2025-02-26 7.08 7.14 7.07 7.12 6.6M
2025-02-25 7.15 7.17 7.06 7.08 8.8M
2025-02-24 7.13 7.30 7.13 7.19 13.1M
2025-02-21 7.13 7.15 7.04 7.11 7.3M
2025-02-20 7.12 7.15 7.06 7.14 6.6M
2025-02-19 7.13 7.17 7.08 7.14 5.7M
2025-02-18 7.32 7.32 7.10 7.10 8.1M
2025-02-17 7.28 7.35 7.23 7.32 8.2M
2025-02-14 7.28 7.29 7.23 7.26 6.4M
2025-02-13 7.30 7.34 7.26 7.27 8.3M
2025-02-12 7.32 7.33 7.24 7.30 6.0M
2025-02-11 7.32 7.33 7.24 7.30 6.4M
2025-02-10 7.31 7.33 7.27 7.33 7.3M
2025-02-07 7.29 7.33 7.24 7.30 8.9M
2025-02-06 7.21 7.28 7.21 7.27 6.2M
2025-02-05 7.27 7.29 7.18 7.24 6.8M
2025-01-27 7.15 7.41 7.15 7.24 10.9M
2025-01-24 7.08 7.14 7.03 7.13 4.7M
2025-01-23 7.12 7.18 7.07 7.10 6.0M
2025-01-22 7.10 7.11 7.03 7.07 3.6M
2025-01-21 7.23 7.24 7.09 7.11 5.8M
2025-01-20 7.23 7.25 7.17 7.20 4.4M
2025-01-17 7.14 7.24 7.13 7.21 6.5M
2025-01-16 7.12 7.21 7.11 7.17 6.3M
2025-01-15 7.14 7.15 7.08 7.12 4.8M
2025-01-14 6.99 7.17 6.98 7.15 8.8M
2025-01-13 6.98 7.06 6.90 6.97 4.5M
2025-01-10 7.04 7.08 6.95 6.96 4.8M
2025-01-09 7.05 7.13 7.02 7.06 4.6M
2025-01-08 7.11 7.16 6.93 7.11 6.8M
2025-01-07 7.09 7.17 7.01 7.16 5.3M
2025-01-06 7.11 7.17 7.00 7.10 6.0M
2025-01-03 7.24 7.27 7.08 7.10 6.8M
2025-01-02 7.32 7.38 7.15 7.21 9.4M