国投中鲁

600962
🏛️ 中国 →
21.20
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
09:30 20.86 21.01 20.74 20.96 149.4K
09:35 20.96 20.99 20.92 20.98 114.9K
09:40 20.98 20.98 20.95 20.96 35.2K
09:45 20.96 20.98 20.92 20.92 121.2K
09:50 20.93 20.93 20.85 20.87 92.4K
09:55 20.87 20.88 20.81 20.86 52.1K
10:00 20.87 21.01 20.85 20.97 122.9K
10:05 20.97 21.20 20.97 21.11 179.2K
10:10 21.10 21.18 21.09 21.17 112.8K
10:15 21.17 21.24 21.14 21.24 245.6K
10:20 21.21 21.25 21.15 21.15 191.1K
10:25 21.16 21.20 21.16 21.16 51.8K
10:30 21.16 21.18 21.12 21.12 57.3K
10:35 21.11 21.12 21.07 21.11 31.0K
10:40 21.11 21.12 21.09 21.10 38.2K
10:45 21.10 21.12 21.10 21.10 33.8K
10:50 21.10 21.10 21.09 21.10 23.7K
10:55 21.10 21.10 21.09 21.10 6.0K
11:00 21.10 21.12 21.09 21.12 21.0K
11:05 21.10 21.19 21.10 21.18 65.1K
11:10 21.18 21.18 21.14 21.16 10.8K
11:15 21.16 21.18 21.12 21.14 44.7K
11:20 21.13 21.14 21.10 21.12 15.0K
11:25 21.11 21.12 21.11 21.11 7.9K
13:00 21.10 21.12 21.03 21.03 80.0K
13:05 21.03 21.05 21.01 21.05 36.2K
13:10 21.05 21.06 21.05 21.05 12.7K
13:15 21.05 21.05 21.00 21.01 32.7K
13:20 21.00 21.00 20.97 20.97 28.4K
13:25 20.98 21.00 20.96 20.99 23.5K
13:30 21.00 21.00 20.96 20.99 25.1K
13:35 20.97 21.00 20.97 20.97 9.6K
13:40 20.97 21.00 20.96 20.98 27.8K
13:45 20.97 20.98 20.96 20.98 22.0K
13:50 20.98 20.98 20.94 20.94 28.4K
13:55 20.94 20.94 20.91 20.91 23.4K
14:00 20.92 20.93 20.90 20.93 28.3K
14:05 20.92 20.92 20.88 20.91 52.7K
14:10 20.90 20.90 20.86 20.86 40.7K
14:15 20.85 20.90 20.85 20.90 38.2K
14:20 20.90 20.91 20.87 20.88 24.3K
14:25 20.88 20.88 20.82 20.86 139.2K
14:30 20.84 20.89 20.83 20.84 36.5K
14:35 20.84 20.89 20.83 20.86 44.0K
14:40 20.87 20.88 20.84 20.87 55.0K
14:45 20.88 20.89 20.84 20.85 88.2K
14:50 20.86 20.86 20.82 20.83 91.8K
14:55 20.82 20.84 20.81 20.82 56.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 20.80 21.32 20.30 21.20 4.0M
2025-09-26 20.84 21.25 20.74 20.82 2.9M
2025-09-25 21.23 21.41 20.84 20.84 3.7M
2025-09-24 20.73 21.43 20.53 21.26 5.0M
2025-09-23 21.16 21.63 20.46 20.78 4.7M
2025-09-22 20.85 21.03 20.58 21.00 3.3M
2025-09-19 20.99 21.06 20.64 20.78 3.5M
2025-09-18 21.35 21.95 20.75 20.89 6.3M
2025-09-17 21.60 21.61 21.22 21.33 3.5M
2025-09-16 21.75 21.85 21.36 21.53 3.6M
2025-09-15 22.10 22.13 21.61 21.66 4.1M
2025-09-12 22.16 22.30 21.85 22.15 5.4M
2025-09-11 21.75 22.49 21.55 22.10 6.4M
2025-09-10 21.47 22.03 21.36 21.64 3.8M
2025-09-09 21.76 21.88 21.40 21.46 3.6M
2025-09-08 22.00 22.18 21.70 21.85 4.3M
2025-09-05 21.80 22.03 21.35 21.96 4.5M
2025-09-04 21.86 22.17 21.31 21.71 5.7M
2025-09-03 22.39 22.66 21.73 21.82 5.5M
2025-09-02 22.53 22.93 22.11 22.27 7.1M
2025-09-01 23.38 23.39 22.43 22.75 8.0M
2025-08-29 22.99 23.12 22.48 22.55 7.9M
2025-08-28 23.29 23.64 22.60 23.07 10.1M
2025-08-27 23.40 24.33 23.04 23.04 13.1M
2025-08-26 23.50 23.80 23.06 23.63 12.3M
2025-08-25 23.98 24.98 23.33 23.49 21.9M
2025-08-22 25.70 25.80 23.68 23.96 27.5M
2025-08-21 21.80 23.65 21.72 23.65 9.2M
2025-08-20 20.77 22.17 20.64 21.50 12.0M
2025-08-19 20.65 20.87 20.41 20.77 8.3M
2025-08-18 20.30 20.61 20.30 20.51 6.7M
2025-08-15 20.39 20.69 20.20 20.30 5.0M
2025-08-14 20.49 20.56 20.13 20.14 6.0M
2025-08-13 20.55 20.79 20.28 20.50 6.1M
2025-08-12 20.65 20.90 20.30 20.48 5.2M
2025-08-11 19.90 21.50 19.81 20.68 10.7M
2025-08-08 19.42 20.22 19.42 20.02 9.8M
2025-08-07 19.46 19.70 19.34 19.53 6.0M
2025-08-06 19.33 19.75 19.23 19.52 7.1M
2025-08-05 19.40 19.42 19.14 19.27 5.1M
2025-08-04 18.97 19.41 18.79 19.37 7.5M
2025-08-01 18.64 19.08 18.61 18.98 6.6M
2025-07-31 19.29 19.29 18.68 18.68 9.8M
2025-07-30 19.08 19.77 18.97 19.30 16.3M
2025-07-29 19.20 19.24 18.86 18.93 7.2M
2025-07-28 19.39 19.44 19.01 19.17 7.3M
2025-07-25 19.57 19.63 19.20 19.28 7.8M
2025-07-24 19.64 19.85 19.30 19.53 9.7M
2025-07-23 19.81 20.04 19.46 19.72 9.4M
2025-07-22 20.41 20.56 19.76 19.83 16.9M
2025-07-21 20.89 21.35 20.38 20.40 17.9M
2025-07-18 21.44 21.79 20.69 21.10 22.1M
2025-07-17 21.06 22.40 20.95 21.23 27.0M
2025-07-16 19.30 21.42 19.30 20.80 33.0M
2025-07-15 21.64 22.00 19.17 19.60 37.5M
2025-07-14 22.26 22.98 21.10 21.30 41.8M
2025-07-11 21.64 21.64 21.25 21.64 28.7M
2025-07-10 19.67 19.67 19.67 19.67 1.9M
2025-07-09 17.88 17.88 17.88 17.88 0.8M
2025-07-08 16.25 16.25 16.25 16.25 0.2M
2025-07-07 14.77 14.77 14.77 14.77 0.4M
2025-06-20 13.46 13.70 13.40 13.43 2.4M
2025-06-19 14.00 14.03 13.46 13.50 2.7M
2025-06-18 13.86 14.05 13.77 13.98 2.3M
2025-06-17 13.95 14.08 13.80 13.91 2.2M
2025-06-16 13.93 14.05 13.85 13.88 2.4M
2025-06-13 14.23 14.23 13.72 13.86 3.9M
2025-06-12 14.35 14.41 14.20 14.28 2.6M
2025-06-11 14.36 14.68 14.28 14.29 3.1M
2025-06-10 14.69 14.70 14.14 14.37 3.9M
2025-06-09 14.60 14.73 14.55 14.65 3.2M
2025-06-06 14.70 14.76 14.43 14.62 4.2M
2025-06-05 15.30 15.33 14.68 14.77 5.9M
2025-06-04 14.90 15.30 14.80 15.23 6.7M
2025-06-03 14.70 15.05 14.62 14.90 4.3M
2025-05-30 15.18 15.25 14.72 14.78 4.8M
2025-05-29 15.05 15.20 14.80 15.14 7.5M
2025-05-28 14.87 15.35 14.72 15.01 11.6M
2025-05-27 14.13 15.56 14.13 14.86 11.2M
2025-05-26 13.90 14.27 13.84 14.21 3.8M
2025-05-23 14.15 14.24 13.84 13.84 3.7M
2025-05-22 14.31 14.48 14.14 14.15 3.1M
2025-05-21 14.70 14.95 14.45 14.48 3.9M
2025-05-20 14.54 15.00 14.40 14.87 5.9M
2025-05-19 14.20 14.84 14.20 14.55 6.6M
2025-05-16 14.27 14.34 14.03 14.15 4.0M
2025-05-15 14.21 14.43 14.06 14.25 4.7M
2025-05-14 14.16 14.36 14.00 14.20 4.0M
2025-05-13 14.37 14.37 14.06 14.16 3.8M
2025-05-12 14.55 14.63 14.09 14.17 6.5M
2025-05-09 14.60 14.95 14.35 14.60 6.5M
2025-05-08 14.80 14.90 14.47 14.47 7.7M
2025-05-07 14.30 15.15 14.27 14.72 14.5M
2025-05-06 13.23 14.24 13.17 14.16 11.9M
2025-04-30 13.30 13.41 13.03 13.03 4.8M
2025-04-29 13.06 13.45 13.00 13.13 5.4M
2025-04-28 13.50 13.85 13.13 13.22 7.1M
2025-04-25 13.80 14.03 13.30 13.61 10.5M
2025-04-24 14.31 14.35 13.58 13.87 20.4M
2025-04-23 13.68 15.07 13.58 14.84 26.1M
2025-04-22 13.45 14.24 13.30 13.70 13.2M
2025-04-21 12.68 13.44 12.56 13.44 8.7M
2025-04-18 13.28 13.28 12.65 12.80 8.4M
2025-04-17 12.63 13.53 12.59 13.41 7.6M
2025-04-16 13.00 13.00 12.40 12.71 5.1M
2025-04-15 12.80 13.25 12.60 13.05 7.2M
2025-04-14 12.31 12.91 12.31 12.80 4.7M
2025-04-11 12.28 12.51 12.26 12.29 3.5M
2025-04-10 12.00 12.61 12.00 12.45 7.6M
2025-04-09 11.50 12.15 10.81 12.07 9.8M
2025-04-08 11.66 12.44 10.79 11.79 11.2M
2025-04-07 12.42 12.49 11.66 11.66 3.4M
2025-04-03 12.71 13.13 12.60 12.96 2.7M
2025-04-02 12.80 13.21 12.76 12.89 2.6M
2025-04-01 12.66 12.99 12.64 12.80 2.3M
2025-03-31 12.72 13.07 12.43 12.68 4.1M
2025-03-28 13.18 13.30 12.86 12.91 2.0M
2025-03-27 13.29 13.34 12.99 13.14 2.5M
2025-03-26 13.09 13.47 12.95 13.30 2.8M
2025-03-25 13.19 13.19 12.88 13.10 2.7M
2025-03-24 13.58 13.69 12.85 13.13 2.8M
2025-03-21 13.95 13.95 13.58 13.64 1.9M
2025-03-20 14.02 14.14 13.77 13.94 2.4M
2025-03-19 14.07 14.18 13.84 13.89 2.6M
2025-03-18 14.07 14.20 13.97 14.14 2.5M
2025-03-17 14.23 14.29 14.00 14.13 3.1M
2025-03-14 13.72 14.23 13.72 14.20 4.0M
2025-03-13 13.88 14.07 13.60 13.79 2.4M
2025-03-12 13.76 14.28 13.75 13.94 4.0M
2025-03-11 13.61 13.80 13.46 13.73 2.1M
2025-03-10 13.81 14.07 13.60 13.68 2.9M
2025-03-07 14.28 14.47 13.74 13.98 4.8M
2025-03-06 13.57 14.40 13.56 14.31 8.3M
2025-03-05 13.57 13.74 13.37 13.57 2.0M
2025-03-04 13.45 13.66 13.28 13.61 2.1M
2025-03-03 13.67 13.88 13.37 13.48 3.0M
2025-02-28 13.58 13.89 13.43 13.76 3.4M
2025-02-27 13.50 13.88 13.40 13.67 2.8M
2025-02-26 13.42 13.73 13.40 13.48 2.2M
2025-02-25 13.53 13.68 13.39 13.42 2.4M
2025-02-24 13.76 14.06 13.51 13.60 2.7M
2025-02-21 14.18 14.18 13.60 13.73 3.7M
2025-02-20 13.83 14.21 13.70 14.06 4.3M
2025-02-19 13.60 14.00 13.56 13.87 3.0M
2025-02-18 13.58 14.16 13.37 13.68 5.2M
2025-02-17 13.59 13.68 13.42 13.60 2.3M
2025-02-14 13.57 13.77 13.37 13.49 2.9M
2025-02-13 14.05 14.05 13.62 13.63 2.7M
2025-02-12 13.50 14.21 13.45 14.05 3.9M
2025-02-11 13.68 13.89 13.40 13.50 2.7M
2025-02-10 13.44 13.84 13.35 13.69 3.1M
2025-02-07 13.35 13.67 13.18 13.35 2.9M
2025-02-06 12.85 13.53 12.72 13.43 3.5M
2025-02-05 12.98 13.09 12.67 12.83 1.9M
2025-01-27 12.86 13.30 12.86 12.98 3.2M
2025-01-24 12.64 13.00 12.53 12.86 3.0M
2025-01-23 12.88 13.00 12.62 12.63 2.5M
2025-01-22 13.01 13.20 12.68 12.76 3.1M
2025-01-21 13.38 13.53 12.92 13.13 3.8M
2025-01-20 13.42 13.80 13.28 13.40 4.0M
2025-01-17 14.20 14.20 13.27 13.43 7.8M
2025-01-16 12.63 13.82 12.39 13.82 6.6M
2025-01-15 12.48 12.69 12.42 12.56 2.6M
2025-01-14 12.11 12.50 12.11 12.42 2.8M
2025-01-13 11.77 12.26 11.52 12.04 2.4M
2025-01-10 12.33 12.36 11.88 11.90 2.9M
2025-01-09 12.34 12.53 12.20 12.38 1.7M
2025-01-08 12.49 12.60 11.97 12.37 2.7M
2025-01-07 12.10 12.50 12.05 12.49 2.6M
2025-01-06 12.31 12.37 11.54 12.04 2.6M
2025-01-03 13.09 13.09 12.17 12.19 3.4M
2025-01-02 13.09 13.49 12.85 13.01 3.1M