上柴股份

600841
🏛️ 中国 →
6.85
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
09:30 6.42 6.42 6.38 6.38 881.1K
09:35 6.38 6.41 6.37 6.41 631.8K
09:40 6.40 6.44 6.40 6.42 292.5K
09:45 6.41 6.42 6.39 6.39 255.8K
09:50 6.39 6.41 6.39 6.39 532.3K
09:55 6.39 6.40 6.38 6.40 302.7K
10:00 6.40 6.40 6.39 6.39 164.0K
10:05 6.40 6.40 6.37 6.38 611.7K
10:10 6.38 6.38 6.37 6.37 573.0K
10:15 6.35 6.36 6.33 6.34 658.3K
10:20 6.34 6.35 6.33 6.33 329.3K
10:25 6.34 6.34 6.32 6.33 563.0K
10:30 6.33 6.37 6.33 6.35 263.9K
10:35 6.35 6.36 6.34 6.35 142.0K
10:40 6.35 6.35 6.33 6.34 184.1K
10:45 6.33 6.35 6.33 6.35 284.3K
10:50 6.34 6.35 6.33 6.34 163.6K
10:55 6.33 6.35 6.33 6.34 221.8K
11:00 6.34 6.35 6.34 6.34 148.8K
11:05 6.34 6.35 6.34 6.35 64.9K
11:10 6.34 6.35 6.33 6.34 263.6K
11:15 6.33 6.34 6.33 6.33 108.3K
11:20 6.33 6.35 6.33 6.34 99.4K
11:25 6.33 6.35 6.33 6.35 68.1K
13:00 6.35 6.61 6.35 6.61 4,229.0K
13:05 6.60 6.79 6.60 6.64 3,691.7K
13:10 6.64 6.65 6.56 6.57 956.3K
13:15 6.57 6.63 6.55 6.60 609.4K
13:20 6.59 6.60 6.58 6.60 306.3K
13:25 6.60 6.61 6.59 6.60 355.5K
13:30 6.60 6.60 6.58 6.59 329.3K
13:35 6.59 6.67 6.59 6.64 971.8K
13:40 6.64 6.65 6.63 6.64 168.4K
13:45 6.63 6.63 6.60 6.60 167.8K
13:50 6.60 6.61 6.59 6.60 137.0K
13:55 6.59 6.62 6.59 6.61 176.2K
14:00 6.60 6.61 6.59 6.60 136.6K
14:05 6.60 6.61 6.60 6.61 58.4K
14:10 6.61 6.61 6.60 6.61 77.5K
14:15 6.61 6.61 6.59 6.60 163.0K
14:20 6.60 6.61 6.59 6.60 307.9K
14:25 6.61 6.61 6.60 6.61 57.0K
14:30 6.61 6.61 6.58 6.58 678.7K
14:35 6.58 6.58 6.56 6.56 259.8K
14:40 6.56 6.58 6.55 6.55 236.4K
14:45 6.56 6.57 6.55 6.55 258.4K
14:50 6.56 6.56 6.55 6.55 424.4K
14:55 6.56 6.56 6.54 6.54 248.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6.48 6.97 6.42 6.85 31.4M
2025-09-25 6.44 6.79 6.32 6.54 23.0M
2025-09-24 6.54 6.54 6.37 6.46 14.6M
2025-09-23 6.38 6.74 6.26 6.58 24.1M
2025-09-22 7.01 7.03 6.39 6.47 43.3M
2025-09-19 6.81 7.17 6.77 7.10 30.6M
2025-09-18 6.73 7.20 6.68 6.92 37.4M
2025-09-17 6.67 6.75 6.63 6.71 12.7M
2025-09-16 6.63 6.69 6.60 6.68 10.3M
2025-09-15 6.74 6.80 6.61 6.66 12.5M
2025-09-12 6.63 6.98 6.60 6.73 29.4M
2025-09-11 6.44 6.68 6.44 6.65 20.1M
2025-09-10 6.40 6.51 6.40 6.45 8.5M
2025-09-09 6.48 6.57 6.38 6.40 13.5M
2025-09-08 6.47 6.55 6.40 6.50 14.0M
2025-09-05 6.58 6.58 6.39 6.50 14.5M
2025-09-04 6.43 6.63 6.36 6.54 18.9M
2025-09-03 6.70 6.73 6.40 6.43 14.7M
2025-09-02 6.76 6.77 6.56 6.64 14.8M
2025-09-01 6.75 6.86 6.75 6.76 13.7M
2025-08-29 6.86 6.86 6.72 6.75 16.0M
2025-08-28 7.03 7.09 6.54 6.86 32.5M
2025-08-27 7.32 7.40 7.04 7.05 27.0M
2025-08-26 7.41 7.47 7.30 7.32 22.1M
2025-08-25 7.33 7.46 7.32 7.41 26.0M
2025-08-22 7.46 7.55 7.34 7.38 29.5M
2025-08-21 7.61 7.72 7.42 7.45 50.7M
2025-08-20 7.79 8.17 7.55 7.85 106.1M
2025-08-19 6.92 7.58 6.92 7.58 24.0M
2025-08-18 6.90 6.96 6.80 6.89 21.0M
2025-08-15 6.81 6.97 6.81 6.87 16.2M
2025-08-14 7.08 7.14 6.84 6.87 21.3M
2025-08-13 7.25 7.25 7.01 7.08 24.3M
2025-08-12 7.15 7.30 7.06 7.25 25.8M
2025-08-11 6.98 7.28 6.85 7.20 39.1M
2025-08-08 6.86 7.10 6.76 6.98 32.3M
2025-08-07 7.00 7.03 6.76 6.82 20.7M
2025-08-06 6.66 7.03 6.55 7.01 32.2M
2025-08-05 6.75 6.85 6.75 6.82 17.1M
2025-08-04 6.60 6.86 6.50 6.76 22.5M
2025-08-01 6.58 6.68 6.54 6.62 18.2M
2025-07-31 6.55 6.88 6.50 6.61 25.6M
2025-07-30 6.90 7.05 6.55 6.55 32.5M
2025-07-29 6.66 6.84 6.65 6.71 18.1M
2025-07-28 6.78 6.94 6.70 6.75 27.6M
2025-07-25 6.54 6.78 6.48 6.75 25.9M
2025-07-24 6.50 6.72 6.47 6.57 23.9M
2025-07-23 6.58 6.67 6.47 6.48 23.6M
2025-07-22 6.67 6.70 6.58 6.61 25.7M
2025-07-21 6.40 6.72 6.40 6.67 34.2M
2025-07-18 6.70 6.82 6.55 6.60 42.9M
2025-07-17 7.05 7.20 6.66 6.70 77.0M
2025-07-16 6.49 6.92 6.49 6.92 25.1M
2025-07-15 6.05 6.35 5.98 6.29 36.5M
2025-07-14 6.04 6.13 6.04 6.07 9.8M
2025-07-11 6.07 6.07 5.97 6.04 8.9M
2025-07-10 6.10 6.12 6.03 6.06 9.0M
2025-07-09 6.12 6.23 6.11 6.13 11.6M
2025-07-08 6.17 6.20 6.09 6.12 10.6M
2025-07-07 6.12 6.19 6.05 6.16 10.6M
2025-07-04 6.17 6.28 6.12 6.15 10.8M
2025-07-03 6.13 6.25 6.10 6.22 16.8M
2025-07-02 6.34 6.36 6.13 6.17 16.4M
2025-07-01 6.25 6.38 6.16 6.33 20.1M
2025-06-30 6.29 6.32 6.20 6.25 16.6M
2025-06-27 6.18 6.34 6.08 6.23 24.3M
2025-06-26 6.04 6.30 6.04 6.13 25.6M
2025-06-25 5.97 6.53 5.97 6.17 35.6M
2025-06-24 5.86 5.98 5.85 5.94 20.0M
2025-06-23 5.80 5.90 5.79 5.85 16.4M
2025-06-20 5.61 5.99 5.55 5.88 30.1M
2025-06-19 5.67 5.75 5.60 5.61 15.5M
2025-06-18 5.53 5.80 5.46 5.69 21.5M
2025-06-17 5.49 5.56 5.45 5.53 8.5M
2025-06-16 5.38 5.50 5.36 5.47 8.5M
2025-06-13 5.58 5.58 5.41 5.41 13.1M
2025-06-12 5.56 5.62 5.52 5.59 8.8M
2025-06-11 5.60 5.67 5.57 5.58 11.1M
2025-06-10 5.67 5.76 5.51 5.57 17.6M
2025-06-09 5.61 5.75 5.61 5.71 13.0M
2025-06-06 5.87 5.89 5.72 5.72 16.1M
2025-06-05 5.90 6.09 5.70 5.92 28.2M
2025-06-04 5.92 5.94 5.82 5.87 17.8M
2025-06-03 5.95 6.04 5.83 5.88 25.3M
2025-05-30 6.32 6.32 6.04 6.05 36.1M
2025-05-29 5.98 6.41 5.98 6.36 51.8M
2025-05-28 5.96 6.28 5.95 6.04 46.1M
2025-05-27 5.86 5.99 5.84 5.90 28.9M
2025-05-26 5.83 6.02 5.81 5.89 51.4M
2025-05-23 5.55 6.12 5.53 6.09 72.8M
2025-05-22 5.65 5.72 5.54 5.56 8.4M
2025-05-21 5.72 5.76 5.60 5.68 11.2M
2025-05-20 5.74 5.82 5.70 5.76 12.2M
2025-05-19 5.69 5.80 5.65 5.74 21.0M
2025-05-16 5.41 5.72 5.41 5.62 16.0M
2025-05-15 5.56 5.56 5.42 5.47 8.4M
2025-05-14 5.55 5.62 5.52 5.57 7.6M
2025-05-13 5.73 5.73 5.55 5.59 9.0M
2025-05-12 5.58 5.66 5.56 5.64 8.6M
2025-05-09 5.66 5.68 5.50 5.57 10.7M
2025-05-08 5.57 5.70 5.54 5.66 13.5M
2025-05-07 5.66 5.69 5.50 5.58 14.7M
2025-05-06 5.53 5.62 5.42 5.61 18.3M
2025-04-30 5.16 5.36 5.16 5.35 14.0M
2025-04-29 5.14 5.23 5.07 5.17 8.6M
2025-04-28 5.13 5.20 5.07 5.12 8.9M
2025-04-25 5.21 5.26 5.12 5.15 13.3M
2025-04-24 5.29 5.47 5.17 5.26 22.8M
2025-04-23 5.22 5.32 5.22 5.28 11.2M
2025-04-22 5.17 5.26 5.15 5.21 10.0M
2025-04-21 5.12 5.22 5.06 5.20 9.9M
2025-04-18 5.18 5.18 5.06 5.11 9.2M
2025-04-17 5.22 5.24 5.15 5.15 14.3M
2025-04-16 5.45 5.45 5.12 5.19 21.2M
2025-04-15 5.69 5.72 5.37 5.41 37.1M
2025-04-14 5.06 5.48 5.06 5.48 12.7M
2025-04-11 4.89 5.05 4.85 4.98 12.7M
2025-04-10 4.94 5.05 4.90 4.93 16.4M
2025-04-09 4.50 4.87 4.22 4.81 29.6M
2025-04-08 4.95 4.99 4.56 4.67 34.1M
2025-04-07 5.08 5.38 5.07 5.07 15.1M
2025-04-03 5.51 5.75 5.51 5.63 19.6M
2025-04-02 5.73 5.83 5.63 5.68 18.2M
2025-04-01 5.78 5.96 5.72 5.77 34.4M
2025-03-31 5.47 5.88 5.28 5.80 46.1M
2025-03-28 5.62 5.80 5.44 5.47 28.2M
2025-03-27 5.64 5.79 5.53 5.62 23.0M
2025-03-26 5.58 5.72 5.53 5.66 16.8M
2025-03-25 5.87 5.92 5.58 5.61 27.4M
2025-03-24 6.13 6.13 5.65 5.81 39.8M
2025-03-21 6.27 6.30 6.08 6.12 31.6M
2025-03-20 6.59 6.67 6.31 6.32 47.1M
2025-03-19 7.12 7.12 6.69 6.70 39.8M
2025-03-18 7.03 7.27 6.90 7.10 45.6M
2025-03-17 6.85 7.36 6.83 7.14 57.6M
2025-03-14 6.78 7.15 6.65 6.93 66.9M
2025-03-13 7.11 7.50 6.64 7.33 111.1M
2025-03-12 6.94 7.43 6.94 7.01 70.9M
2025-03-11 6.50 7.08 6.45 6.75 56.0M
2025-03-10 6.66 6.83 6.49 6.64 48.4M
2025-03-07 6.90 6.90 6.46 6.66 81.6M
2025-03-06 6.33 7.13 6.33 7.13 93.8M
2025-03-05 6.53 6.81 6.25 6.48 90.3M
2025-03-04 5.76 6.34 5.63 6.34 57.0M
2025-03-03 6.10 6.68 5.76 5.76 86.4M
2025-02-28 6.23 6.70 6.01 6.28 98.7M
2025-02-27 5.74 6.23 5.74 6.23 86.5M
2025-02-26 5.96 6.35 5.66 5.66 83.2M
2025-02-25 5.52 6.07 5.27 5.99 79.5M
2025-02-24 5.02 5.52 5.00 5.52 32.5M
2025-02-21 4.99 5.15 4.93 5.02 17.9M
2025-02-20 4.97 5.07 4.94 4.98 8.0M
2025-02-19 4.88 5.00 4.86 4.99 7.9M
2025-02-18 5.02 5.02 4.84 4.86 7.8M
2025-02-17 4.92 5.04 4.90 5.03 8.9M
2025-02-14 4.97 5.02 4.87 4.92 8.3M
2025-02-13 5.00 5.09 4.98 4.99 10.4M
2025-02-12 4.97 5.02 4.86 5.02 13.5M
2025-02-11 5.03 5.33 4.89 5.00 22.3M
2025-02-10 4.88 5.03 4.88 5.02 11.7M
2025-02-07 4.76 4.93 4.76 4.88 12.3M
2025-02-06 4.65 4.76 4.54 4.75 8.5M
2025-02-05 4.53 4.70 4.53 4.66 10.6M
2025-01-27 4.60 4.70 4.50 4.51 9.6M
2025-01-24 4.55 4.60 4.49 4.58 6.7M
2025-01-23 4.65 4.77 4.54 4.54 8.4M
2025-01-22 4.69 4.70 4.57 4.60 7.6M
2025-01-21 4.88 4.90 4.71 4.74 7.7M
2025-01-20 4.83 4.89 4.70 4.86 8.0M
2025-01-17 4.88 4.88 4.77 4.81 7.0M
2025-01-16 4.82 4.98 4.82 4.90 9.7M
2025-01-15 4.84 4.87 4.75 4.80 7.2M
2025-01-14 4.64 4.84 4.60 4.84 9.9M
2025-01-13 4.54 4.61 4.41 4.59 8.0M
2025-01-10 4.87 4.97 4.60 4.61 12.6M
2025-01-09 4.80 4.98 4.75 4.88 15.8M
2025-01-08 4.68 5.21 4.54 4.90 24.5M
2025-01-07 4.55 4.75 4.54 4.74 10.2M
2025-01-06 4.58 4.61 4.40 4.53 10.4M
2025-01-03 4.98 5.03 4.59 4.61 15.9M
2025-01-02 5.09 5.13 4.93 4.99 11.5M