陕国投Ａ

000563
🏛️ 中国 →
3.58
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
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 3.02 3.06 3.01 3.04 20.8M
2023-12-28 2.97 3.03 2.96 3.02 24.0M
2023-12-27 2.94 2.98 2.92 2.96 23.9M
2023-12-26 2.97 2.97 2.93 2.94 17.6M
2023-12-25 2.97 2.99 2.95 2.97 15.2M
2023-12-22 2.99 3.01 2.96 2.98 29.5M
2023-12-21 2.99 3.01 2.95 2.99 25.7M
2023-12-20 3.05 3.05 2.99 2.99 30.3M
2023-12-19 3.06 3.07 3.03 3.05 22.0M
2023-12-18 3.10 3.11 3.05 3.07 25.6M
2023-12-15 3.12 3.14 3.09 3.10 28.6M
2023-12-14 3.12 3.13 3.10 3.12 24.2M
2023-12-13 3.14 3.14 3.10 3.11 19.3M
2023-12-12 3.12 3.13 3.11 3.13 28.3M
2023-12-11 3.07 3.12 3.03 3.12 57.2M
2023-12-08 3.09 3.10 3.06 3.07 38.9M
2023-12-07 3.06 3.10 3.05 3.09 31.9M
2023-12-06 3.06 3.08 3.05 3.07 23.1M
2023-12-05 3.09 3.09 3.06 3.06 29.9M
2023-12-04 3.08 3.10 3.07 3.08 18.8M
2023-12-01 3.05 3.09 3.04 3.08 27.1M
2023-11-30 3.04 3.08 3.04 3.05 28.2M
2023-11-29 3.07 3.08 3.03 3.04 25.0M
2023-11-28 3.08 3.09 3.06 3.07 19.6M
2023-11-27 3.08 3.09 3.05 3.09 30.1M
2023-11-24 3.11 3.11 3.08 3.08 20.9M
2023-11-23 3.10 3.11 3.08 3.10 25.0M
2023-11-22 3.10 3.12 3.09 3.10 20.2M
2023-11-21 3.11 3.14 3.10 3.10 28.8M
2023-11-20 3.09 3.12 3.08 3.11 21.6M
2023-11-17 3.08 3.10 3.07 3.09 17.7M
2023-11-16 3.10 3.12 3.08 3.09 19.1M
2023-11-15 3.13 3.14 3.09 3.10 32.4M
2023-11-14 3.09 3.13 3.08 3.12 41.4M
2023-11-13 3.07 3.09 3.05 3.08 22.6M
2023-11-10 3.07 3.09 3.04 3.07 31.5M
2023-11-09 3.07 3.09 3.06 3.07 27.9M
2023-11-08 3.12 3.12 3.06 3.08 35.6M
2023-11-07 3.10 3.14 3.10 3.12 39.8M
2023-11-06 3.07 3.12 3.07 3.12 51.6M
2023-11-03 3.04 3.06 3.03 3.04 23.3M
2023-11-02 3.05 3.08 3.03 3.03 25.2M
2023-11-01 3.07 3.09 3.05 3.06 26.0M
2023-10-31 3.06 3.08 3.04 3.05 27.7M
2023-10-30 3.04 3.07 3.02 3.06 39.6M
2023-10-27 3.01 3.05 3.00 3.03 29.3M
2023-10-26 3.00 3.02 2.98 3.01 20.7M
2023-10-25 3.01 3.04 3.00 3.01 35.9M
2023-10-24 2.92 3.00 2.92 2.99 36.4M
2023-10-23 2.99 3.00 2.91 2.92 35.5M
2023-10-20 2.98 3.00 2.96 3.00 25.1M
2023-10-19 3.00 3.02 2.97 2.98 29.4M
2023-10-18 3.01 3.02 3.00 3.00 25.9M
2023-10-17 2.99 3.03 2.98 3.00 25.8M
2023-10-16 2.99 3.00 2.97 2.99 17.5M
2023-10-13 2.99 3.01 2.98 3.00 19.2M
2023-10-12 2.98 3.02 2.97 3.01 35.6M
2023-10-11 2.97 2.99 2.95 2.96 28.0M
2023-10-10 3.01 3.02 2.96 2.97 37.1M
2023-10-09 3.03 3.04 3.00 3.00 37.6M
2023-09-28 3.04 3.05 3.02 3.04 27.0M
2023-09-27 3.04 3.05 3.03 3.03 26.4M
2023-09-26 3.03 3.05 3.03 3.03 19.9M
2023-09-25 3.07 3.08 3.03 3.03 41.3M
2023-09-22 3.02 3.08 3.01 3.07 51.0M
2023-09-21 3.06 3.07 3.02 3.02 45.5M
2023-09-20 3.05 3.07 3.04 3.06 27.8M
2023-09-19 3.04 3.06 3.03 3.05 28.6M
2023-09-18 3.05 3.06 3.03 3.04 38.7M
2023-09-15 3.05 3.07 3.03 3.05 39.4M
2023-09-14 3.04 3.05 3.02 3.04 38.9M
2023-09-13 3.06 3.06 3.02 3.03 32.1M
2023-09-12 3.07 3.08 3.05 3.06 33.8M
2023-09-11 3.05 3.09 3.03 3.08 52.6M
2023-09-08 3.02 3.05 3.01 3.05 35.9M
2023-09-07 3.05 3.06 3.02 3.02 58.8M
2023-09-06 3.05 3.06 3.03 3.05 47.4M
2023-09-05 3.09 3.09 3.04 3.05 60.3M
2023-09-04 3.07 3.11 3.05 3.10 60.2M
2023-09-01 3.06 3.09 3.04 3.05 44.4M
2023-08-31 3.11 3.12 3.03 3.04 74.7M
2023-08-30 3.18 3.19 3.08 3.09 95.3M
2023-08-29 3.26 3.26 3.16 3.20 103.5M
2023-08-28 3.39 3.40 3.22 3.25 121.3M
2023-08-25 3.12 3.18 3.11 3.13 38.3M
2023-08-24 3.14 3.19 3.11 3.13 36.4M
2023-08-23 3.19 3.19 3.11 3.12 38.1M
2023-08-22 3.18 3.21 3.14 3.19 44.6M
2023-08-21 3.22 3.26 3.16 3.17 44.9M
2023-08-18 3.29 3.32 3.21 3.21 40.2M
2023-08-17 3.30 3.31 3.25 3.29 49.9M
2023-08-16 3.22 3.37 3.20 3.30 72.7M
2023-08-15 3.23 3.25 3.20 3.24 54.7M
2023-08-14 3.21 3.25 3.19 3.22 70.6M
2023-08-11 3.40 3.41 3.28 3.29 68.2M
2023-08-10 3.37 3.40 3.34 3.38 52.0M
2023-08-09 3.40 3.41 3.35 3.37 53.9M
2023-08-08 3.44 3.44 3.34 3.40 83.3M
2023-08-07 3.45 3.49 3.40 3.45 98.6M
2023-08-04 3.52 3.61 3.47 3.51 218.7M
2023-08-03 3.39 3.46 3.34 3.45 120.7M
2023-08-02 3.37 3.45 3.36 3.39 66.4M
2023-08-01 3.39 3.44 3.36 3.39 93.1M
2023-07-31 3.35 3.48 3.33 3.42 151.2M
2023-07-28 3.16 3.38 3.15 3.36 173.8M
2023-07-27 3.18 3.21 3.15 3.17 46.7M
2023-07-26 3.18 3.20 3.16 3.19 45.6M
2023-07-25 3.16 3.22 3.12 3.20 96.2M
2023-07-24 3.06 3.08 3.04 3.07 21.8M
2023-07-21 3.05 3.08 3.04 3.06 28.3M
2023-07-20 3.07 3.08 3.04 3.05 23.1M
2023-07-19 3.05 3.08 3.04 3.07 17.0M
2023-07-18 3.06 3.07 3.04 3.06 17.1M
2023-07-17 3.04 3.06 3.02 3.06 21.2M
2023-07-14 3.07 3.07 3.04 3.05 24.3M
2023-07-13 3.02 3.08 3.01 3.07 40.5M
2023-07-12 3.05 3.06 3.00 3.01 33.7M
2023-07-11 3.07 3.08 3.04 3.06 23.2M
2023-07-10 3.08 3.09 3.05 3.06 25.2M
2023-07-07 3.03 3.08 3.03 3.07 30.5M
2023-07-06 3.05 3.07 3.03 3.04 19.0M
2023-07-05 3.08 3.09 3.04 3.05 23.5M
2023-07-04 3.08 3.11 3.07 3.09 38.1M
2023-07-03 3.04 3.11 3.03 3.09 44.0M
2023-06-30 3.03 3.08 3.01 3.05 42.9M
2023-06-29 3.05 3.08 3.02 3.04 33.3M
2023-06-28 3.06 3.11 3.04 3.09 25.5M
2023-06-27 2.99 3.07 2.97 3.05 30.1M
2023-06-26 3.02 3.02 2.96 3.00 40.1M
2023-06-21 3.06 3.06 3.02 3.03 23.0M
2023-06-20 3.09 3.10 3.05 3.06 20.6M
2023-06-19 3.13 3.14 3.09 3.09 27.2M
2023-06-16 3.13 3.16 3.11 3.14 24.7M
2023-06-15 3.11 3.14 3.09 3.13 24.2M
2023-06-14 3.12 3.16 3.11 3.12 23.0M
2023-06-13 3.11 3.14 3.10 3.12 16.7M
2023-06-12 3.12 3.14 3.09 3.11 24.8M
2023-06-09 3.13 3.14 3.10 3.13 22.9M
2023-06-08 3.12 3.16 3.08 3.14 29.9M
2023-06-07 3.11 3.15 3.10 3.12 24.9M
2023-06-06 3.16 3.18 3.10 3.11 28.9M
2023-06-05 3.20 3.21 3.14 3.15 30.5M
2023-06-02 3.22 3.23 3.19 3.20 19.6M
2023-06-01 3.23 3.24 3.18 3.20 22.9M
2023-05-31 3.21 3.24 3.19 3.22 17.3M
2023-05-30 3.20 3.22 3.17 3.22 17.4M
2023-05-29 3.22 3.24 3.20 3.21 23.2M
2023-05-26 3.19 3.22 3.17 3.20 19.7M
2023-05-25 3.20 3.21 3.15 3.19 27.6M
2023-05-24 3.26 3.26 3.19 3.20 29.9M
2023-05-23 3.37 3.37 3.24 3.25 27.2M
2023-05-22 3.38 3.38 3.31 3.33 24.7M
2023-05-19 3.44 3.44 3.37 3.38 27.2M
2023-05-18 3.49 3.50 3.43 3.45 26.2M
2023-05-17 3.49 3.52 3.44 3.47 34.4M
2023-05-16 3.51 3.55 3.47 3.49 29.3M
2023-05-15 3.47 3.53 3.38 3.52 61.4M
2023-05-12 3.50 3.53 3.47 3.47 34.2M
2023-05-11 3.51 3.54 3.47 3.50 42.8M
2023-05-10 3.49 3.57 3.47 3.50 77.5M
2023-05-09 3.46 3.71 3.43 3.53 143.7M
2023-05-08 3.38 3.49 3.35 3.46 63.5M
2023-05-05 3.35 3.40 3.34 3.37 42.4M
2023-05-04 3.25 3.37 3.24 3.36 57.1M
2023-04-28 3.19 3.29 3.17 3.26 42.8M
2023-04-27 3.12 3.17 3.11 3.16 23.0M
2023-04-26 3.08 3.12 3.07 3.11 16.7M
2023-04-25 3.11 3.12 3.05 3.09 21.8M
2023-04-24 3.08 3.13 3.06 3.10 27.8M
2023-04-21 3.16 3.17 3.07 3.07 28.8M
2023-04-20 3.17 3.18 3.13 3.16 20.2M
2023-04-19 3.22 3.22 3.15 3.16 28.3M
2023-04-18 3.23 3.24 3.20 3.21 22.3M
2023-04-17 3.18 3.24 3.16 3.24 26.5M
2023-04-14 3.19 3.20 3.16 3.18 14.5M
2023-04-13 3.21 3.22 3.17 3.18 19.5M
2023-04-12 3.22 3.24 3.20 3.21 19.0M
2023-04-11 3.22 3.24 3.19 3.21 21.5M
2023-04-10 3.26 3.27 3.20 3.21 19.5M
2023-04-07 3.25 3.27 3.24 3.25 18.1M
2023-04-06 3.24 3.27 3.23 3.25 18.4M
2023-04-04 3.26 3.28 3.22 3.25 22.2M
2023-04-03 3.19 3.28 3.17 3.26 36.5M
2023-03-31 3.18 3.19 3.16 3.19 19.0M
2023-03-30 3.17 3.19 3.12 3.17 21.8M
2023-03-29 3.23 3.24 3.16 3.16 24.3M
2023-03-28 3.20 3.24 3.17 3.22 24.8M
2023-03-27 3.21 3.22 3.16 3.20 25.1M
2023-03-24 3.26 3.26 3.20 3.21 18.6M
2023-03-23 3.23 3.26 3.20 3.24 24.5M
2023-03-22 3.24 3.24 3.20 3.23 15.1M
2023-03-21 3.20 3.24 3.19 3.22 20.2M
2023-03-20 3.23 3.25 3.18 3.20 22.2M
2023-03-17 3.19 3.26 3.19 3.21 28.5M
2023-03-16 3.19 3.22 3.16 3.16 14.8M
2023-03-15 3.22 3.23 3.20 3.21 17.5M
2023-03-14 3.25 3.25 3.17 3.19 20.8M
2023-03-13 3.21 3.26 3.20 3.25 19.5M
2023-03-10 3.26 3.27 3.21 3.23 18.6M
2023-03-09 3.30 3.30 3.25 3.26 18.5M
2023-03-08 3.31 3.32 3.28 3.30 22.0M
2023-03-07 3.35 3.39 3.31 3.32 31.3M
2023-03-06 3.40 3.40 3.34 3.35 22.7M
2023-03-03 3.38 3.40 3.35 3.39 26.0M
2023-03-02 3.38 3.39 3.36 3.38 27.4M
2023-03-01 3.36 3.38 3.34 3.37 22.0M
2023-02-28 3.30 3.35 3.30 3.34 16.7M
2023-02-27 3.33 3.34 3.28 3.30 17.8M
2023-02-24 3.36 3.37 3.32 3.35 17.9M
2023-02-23 3.34 3.38 3.33 3.35 23.9M
2023-02-22 3.33 3.36 3.31 3.32 18.6M
2023-02-21 3.34 3.36 3.32 3.35 21.5M
2023-02-20 3.28 3.37 3.27 3.35 36.0M
2023-02-17 3.28 3.32 3.25 3.26 30.9M
2023-02-16 3.30 3.39 3.26 3.29 43.0M
2023-02-15 3.33 3.33 3.29 3.30 18.3M
2023-02-14 3.34 3.36 3.32 3.32 20.6M
2023-02-13 3.32 3.35 3.31 3.33 21.2M
2023-02-10 3.32 3.36 3.30 3.32 22.1M
2023-02-09 3.28 3.33 3.28 3.32 19.2M
2023-02-08 3.35 3.35 3.29 3.30 24.1M
2023-02-07 3.35 3.37 3.32 3.35 23.5M
2023-02-06 3.35 3.36 3.31 3.34 20.6M
2023-02-03 3.39 3.40 3.34 3.36 24.2M
2023-02-02 3.50 3.50 3.39 3.41 31.7M
2023-02-01 3.41 3.49 3.40 3.47 38.7M
2023-01-31 3.40 3.44 3.37 3.38 29.5M
2023-01-30 3.46 3.47 3.40 3.41 39.8M
2023-01-20 3.45 3.46 3.40 3.43 34.8M
2023-01-19 3.40 3.47 3.38 3.46 32.9M
2023-01-18 3.38 3.46 3.36 3.42 36.0M
2023-01-17 3.35 3.39 3.32 3.39 41.9M
2023-01-16 3.37 3.43 3.33 3.37 59.0M
2023-01-13 3.32 3.39 3.29 3.39 46.8M
2023-01-12 3.31 3.34 3.26 3.32 34.2M
2023-01-11 3.30 3.33 3.26 3.28 46.8M
2023-01-10 3.24 3.37 3.22 3.27 89.4M
2023-01-09 3.22 3.33 3.15 3.24 101.0M
2023-01-06 3.07 3.08 3.04 3.06 15.3M
2023-01-05 3.10 3.12 3.07 3.07 20.6M
2023-01-04 3.05 3.09 3.04 3.08 23.6M
2023-01-03 3.03 3.07 3.00 3.05 29.3M