四川双马

000935
🏛️ 中国 →
21.50
最后更新: 2025-09-29
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
2025-09-29 21.80 21.82 21.11 21.50 11.7M
2025-09-26 21.80 22.28 21.51 21.53 11.3M
2025-09-25 21.93 22.02 21.43 21.80 14.6M
2025-09-24 21.09 22.27 20.91 22.05 20.0M
2025-09-23 21.27 21.47 20.63 21.07 17.4M
2025-09-22 20.45 21.55 20.45 21.34 26.5M
2025-09-19 19.65 20.69 19.65 20.44 17.1M
2025-09-18 20.11 20.46 19.44 19.73 10.8M
2025-09-17 20.15 20.45 19.92 20.13 7.5M
2025-09-16 19.98 20.14 19.83 20.07 5.4M
2025-09-15 19.78 20.34 19.76 19.98 7.4M
2025-09-12 20.48 20.48 19.78 19.87 8.7M
2025-09-11 20.17 20.18 19.60 20.10 8.3M
2025-09-10 20.52 20.76 20.08 20.12 9.2M
2025-09-09 19.85 21.25 19.80 20.62 22.9M
2025-09-08 19.65 19.93 19.53 19.91 14.9M
2025-09-05 18.68 19.80 18.33 19.58 15.6M
2025-09-04 18.78 19.03 18.32 18.60 8.4M
2025-09-03 19.00 19.24 18.61 18.80 9.2M
2025-09-02 19.39 19.40 18.76 18.88 13.3M
2025-09-01 20.00 20.00 19.30 19.38 16.1M
2025-08-29 20.13 20.46 20.00 20.13 12.9M
2025-08-28 19.91 20.30 19.54 20.13 13.6M
2025-08-27 21.10 21.10 20.00 20.00 24.3M
2025-08-26 21.69 21.89 21.43 21.48 13.8M
2025-08-25 20.70 22.11 20.46 21.68 25.2M
2025-08-22 20.50 20.78 20.41 20.70 11.6M
2025-08-21 20.81 21.08 20.45 20.58 16.4M
2025-08-20 19.92 20.98 19.84 20.70 26.3M
2025-08-19 20.01 20.30 19.89 19.99 16.0M
2025-08-18 19.81 20.48 19.70 20.14 19.9M
2025-08-15 19.45 19.96 19.20 19.76 14.7M
2025-08-14 19.95 20.35 19.60 19.62 19.6M
2025-08-13 19.60 19.70 19.42 19.55 11.4M
2025-08-12 19.83 19.92 19.50 19.59 10.9M
2025-08-11 19.36 20.18 19.30 19.95 15.8M
2025-08-08 19.80 19.84 19.40 19.41 11.2M
2025-08-07 19.96 20.03 19.70 19.76 14.5M
2025-08-06 19.94 20.29 19.58 19.82 15.8M
2025-08-05 19.48 19.97 19.38 19.92 18.7M
2025-08-04 19.20 19.45 19.08 19.33 8.2M
2025-08-01 19.43 19.67 19.12 19.35 10.3M
2025-07-31 19.31 19.88 19.31 19.55 14.3M
2025-07-30 19.74 19.74 19.20 19.44 13.7M
2025-07-29 19.69 19.87 19.60 19.80 15.2M
2025-07-28 19.80 19.97 19.49 19.75 14.0M
2025-07-25 20.47 20.50 19.79 19.80 18.2M
2025-07-24 20.45 20.95 20.25 20.52 22.8M
2025-07-23 21.55 21.75 20.64 20.76 46.4M
2025-07-22 20.80 22.37 20.80 22.10 67.8M
2025-07-21 19.60 20.38 19.55 20.38 31.5M
2025-07-18 18.75 18.75 18.50 18.53 9.5M
2025-07-17 18.60 18.70 18.48 18.62 12.1M
2025-07-16 18.84 18.87 18.50 18.61 12.1M
2025-07-15 19.19 19.20 18.70 18.95 12.6M
2025-07-14 19.56 19.97 19.00 19.05 21.0M
2025-07-11 20.08 20.67 19.99 20.14 34.8M
2025-07-10 18.41 20.38 18.41 20.38 38.2M
2025-07-09 18.48 19.16 18.40 18.53 10.3M
2025-07-08 18.66 18.71 18.39 18.44 7.8M
2025-07-07 18.60 18.85 18.40 18.61 8.3M
2025-07-04 18.29 18.98 18.10 18.62 17.4M
2025-07-03 18.25 18.46 18.20 18.30 8.2M
2025-07-02 18.00 18.50 17.85 18.21 9.9M
2025-07-01 18.16 18.32 17.86 18.05 6.5M
2025-06-30 18.19 18.37 17.80 18.22 9.3M
2025-06-27 17.88 18.61 17.88 18.35 12.1M
2025-06-26 18.06 18.18 17.86 17.93 7.1M
2025-06-25 17.47 18.09 17.45 18.06 9.9M
2025-06-24 17.24 17.58 17.24 17.51 4.8M
2025-06-23 17.00 17.27 16.97 17.24 4.1M
2025-06-20 17.26 17.60 17.08 17.10 5.3M
2025-06-19 17.77 17.79 17.36 17.43 7.2M
2025-06-18 18.00 18.20 17.68 17.82 10.1M
2025-06-17 18.13 18.74 18.07 18.18 12.3M
2025-06-16 17.80 18.38 17.79 18.06 10.6M
2025-06-13 17.88 18.23 17.80 17.94 10.8M
2025-06-12 17.83 18.00 17.68 17.94 6.2M
2025-06-11 17.51 17.85 17.46 17.83 6.3M
2025-06-10 17.97 17.97 17.41 17.56 9.3M
2025-06-09 17.80 18.19 17.70 17.96 9.5M
2025-06-06 17.94 17.99 17.52 17.72 9.0M
2025-06-05 17.80 17.85 17.52 17.69 7.1M
2025-06-04 17.56 18.00 17.56 17.88 12.6M
2025-06-03 17.18 17.98 17.01 17.76 16.3M
2025-05-30 16.98 17.22 16.76 16.88 8.0M
2025-05-29 16.43 17.09 16.40 17.05 10.4M
2025-05-28 16.77 16.93 16.50 16.52 5.8M
2025-05-27 16.50 16.91 16.26 16.82 9.1M
2025-05-26 16.56 16.65 16.39 16.46 5.3M
2025-05-23 17.03 17.13 16.46 16.51 11.5M
2025-05-22 17.14 17.26 17.04 17.15 10.4M
2025-05-21 17.22 17.45 16.98 17.13 19.4M
2025-05-20 18.54 18.98 17.38 17.38 40.6M
2025-05-19 16.88 17.50 16.88 17.50 30.8M
2025-05-16 16.07 16.15 15.91 15.91 4.8M
2025-05-15 16.29 16.39 16.06 16.06 4.8M
2025-05-14 16.41 16.58 16.12 16.41 8.5M
2025-05-13 16.28 16.83 16.25 16.59 14.6M
2025-05-12 15.94 16.80 15.91 16.29 10.2M
2025-05-09 16.20 16.20 15.83 15.92 3.8M
2025-05-08 16.04 16.24 15.98 16.17 4.2M
2025-05-07 16.26 16.40 15.98 16.14 6.5M
2025-05-06 15.68 16.07 15.68 16.05 6.7M
2025-04-30 15.90 16.00 15.64 15.70 5.2M
2025-04-29 15.98 16.08 15.68 15.73 5.4M
2025-04-28 15.82 16.10 15.72 15.93 4.2M
2025-04-25 15.73 16.05 15.71 15.86 3.6M
2025-04-24 15.98 16.00 15.71 15.71 3.7M
2025-04-23 15.95 16.07 15.81 15.91 4.2M
2025-04-22 15.95 16.18 15.84 15.94 4.8M
2025-04-21 15.88 16.05 15.62 15.99 4.4M
2025-04-18 15.87 16.12 15.80 15.90 6.6M
2025-04-17 15.95 16.12 15.57 15.91 6.7M
2025-04-16 16.69 16.69 15.82 15.97 10.6M
2025-04-15 16.16 16.98 16.03 16.69 20.0M
2025-04-14 15.58 15.80 15.33 15.74 4.4M
2025-04-11 15.24 15.43 15.15 15.23 3.0M
2025-04-10 15.41 15.47 15.00 15.31 5.3M
2025-04-09 14.33 14.86 13.83 14.82 5.9M
2025-04-08 14.45 14.84 14.27 14.60 6.1M
2025-04-07 15.50 15.54 14.45 14.45 6.9M
2025-04-03 16.09 16.24 15.95 16.05 2.9M
2025-04-02 15.95 16.15 15.88 16.02 2.3M
2025-04-01 15.91 16.25 15.87 15.98 3.5M
2025-03-31 16.10 16.10 15.55 15.92 5.5M
2025-03-28 16.10 16.21 16.00 16.10 3.2M
2025-03-27 16.04 16.26 15.83 16.11 4.7M
2025-03-26 16.14 16.19 15.97 16.04 3.6M
2025-03-25 16.15 16.36 15.96 16.20 3.9M
2025-03-24 17.06 17.21 15.84 16.15 10.9M
2025-03-21 17.30 17.30 16.82 17.18 9.0M
2025-03-20 16.94 17.59 16.93 17.15 9.1M
2025-03-19 16.75 17.28 16.57 17.07 8.5M
2025-03-18 16.94 16.95 16.53 16.86 6.6M
2025-03-17 16.41 17.34 16.36 16.94 10.5M
2025-03-14 16.02 16.55 15.80 16.34 9.3M
2025-03-13 16.88 16.98 15.91 15.94 12.8M
2025-03-12 16.99 17.31 16.61 17.05 11.7M
2025-03-11 16.87 16.92 16.47 16.82 9.7M
2025-03-10 17.45 17.50 16.72 16.98 11.3M
2025-03-07 17.66 17.79 17.23 17.48 19.5M
2025-03-06 16.21 17.73 16.20 17.73 29.9M
2025-03-05 16.51 16.60 15.87 16.12 9.6M
2025-03-04 16.40 16.65 16.27 16.50 10.0M
2025-03-03 15.75 16.88 15.60 16.65 20.0M
2025-02-28 15.40 15.89 15.08 15.67 12.6M
2025-02-27 15.80 16.32 15.20 15.40 16.1M
2025-02-26 14.83 15.06 14.76 14.94 3.4M
2025-02-25 14.70 14.88 14.70 14.82 4.0M
2025-02-24 15.25 15.35 14.92 14.96 6.8M
2025-02-21 15.16 15.47 14.88 15.20 11.2M
2025-02-20 14.86 15.49 14.77 15.21 11.5M
2025-02-19 14.80 15.05 14.58 14.93 9.5M
2025-02-18 14.49 15.55 14.46 14.87 16.6M
2025-02-17 14.19 14.80 14.13 14.46 9.9M
2025-02-14 14.08 14.21 14.00 14.13 4.2M
2025-02-13 14.08 14.24 14.03 14.14 4.6M
2025-02-12 14.05 14.24 13.94 14.09 6.1M
2025-02-11 14.54 14.54 14.25 14.38 4.2M
2025-02-10 14.15 14.76 14.15 14.55 8.0M
2025-02-07 13.70 14.28 13.61 14.13 8.6M
2025-02-06 13.70 13.74 13.45 13.70 5.8M
2025-02-05 14.26 14.26 13.60 13.70 4.9M
2025-01-27 13.90 14.37 13.71 13.71 4.5M
2025-01-24 13.73 13.93 13.63 13.88 3.6M
2025-01-23 14.29 14.32 13.81 13.82 7.9M
2025-01-22 14.21 14.35 14.10 14.13 3.7M
2025-01-21 15.18 15.18 14.26 14.31 5.5M
2025-01-20 14.51 14.86 14.44 14.60 7.4M
2025-01-17 14.20 14.42 14.11 14.30 3.9M
2025-01-16 14.29 14.64 14.23 14.27 3.9M
2025-01-15 14.33 14.42 14.20 14.30 2.9M
2025-01-14 13.85 14.46 13.85 14.40 5.6M
2025-01-13 13.75 13.94 13.55 13.88 3.0M
2025-01-10 14.34 14.48 13.89 13.89 4.6M
2025-01-09 14.21 14.88 14.02 14.41 8.6M
2025-01-08 13.88 15.15 13.80 14.40 13.2M
2025-01-07 13.73 13.90 13.52 13.83 3.0M
2025-01-06 13.56 13.82 13.41 13.73 4.5M
2025-01-03 14.04 14.10 13.47 13.55 4.1M
2025-01-02 14.47 14.55 13.87 13.99 3.8M