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
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
2024-12-31 5.27 5.35 5.05 5.07 16.4M
2024-12-30 5.31 5.57 5.20 5.29 28.5M
2024-12-27 5.39 5.43 5.25 5.28 26.2M
2024-12-26 4.95 5.49 4.94 5.49 18.8M
2024-12-25 5.21 5.24 4.92 4.99 13.8M
2024-12-24 5.22 5.32 5.13 5.21 10.0M
2024-12-23 5.60 5.61 5.19 5.22 18.3M
2024-12-20 5.55 5.62 5.50 5.57 10.2M
2024-12-19 5.60 5.65 5.47 5.55 12.3M
2024-12-18 5.50 5.78 5.43 5.65 18.8M
2024-12-17 5.82 5.88 5.50 5.53 19.2M
2024-12-16 5.88 5.94 5.77 5.82 17.5M
2024-12-13 6.00 6.10 5.82 5.83 25.0M
2024-12-12 5.99 6.05 5.86 6.05 27.6M
2024-12-11 5.93 6.16 5.90 6.07 41.1M
2024-12-10 6.06 6.06 5.83 5.84 31.2M
2024-12-09 5.88 6.05 5.80 5.88 36.4M
2024-12-06 6.01 6.03 5.76 5.93 52.6M
2024-12-05 6.49 6.49 5.94 6.13 89.8M
2024-12-04 5.52 6.11 5.52 6.11 17.3M
2024-12-03 5.55 5.56 5.41 5.55 17.7M
2024-12-02 5.35 5.62 5.30 5.58 28.4M
2024-11-29 5.28 5.31 5.11 5.30 18.8M
2024-11-28 5.27 5.40 5.25 5.31 17.3M
2024-11-27 5.28 5.28 5.08 5.25 17.3M
2024-11-26 5.32 5.47 5.28 5.30 15.5M
2024-11-25 5.29 5.42 5.13 5.36 21.6M
2024-11-22 5.52 5.68 5.15 5.27 29.6M
2024-11-21 5.48 5.61 5.41 5.49 19.9M
2024-11-20 5.32 5.54 5.28 5.50 22.6M
2024-11-19 5.17 5.34 5.12 5.34 23.5M
2024-11-18 5.60 5.70 5.20 5.26 31.4M
2024-11-15 5.38 5.75 5.38 5.58 39.7M
2024-11-14 5.75 5.80 5.45 5.47 44.8M
2024-11-13 5.95 6.10 5.82 5.90 53.8M
2024-11-12 6.15 6.30 5.70 5.84 74.1M
2024-11-11 7.00 7.00 6.05 6.30 118.7M
2024-11-08 6.28 6.67 6.16 6.67 39.6M
2024-11-07 6.06 6.06 5.80 6.06 89.9M
2024-11-06 5.51 5.51 5.51 5.51 15.0M
2024-11-05 4.92 5.05 4.86 5.01 25.3M
2024-11-04 4.63 5.09 4.63 4.96 30.5M
2024-11-01 5.31 5.33 4.83 4.83 42.8M
2024-10-31 5.64 5.64 5.18 5.37 70.2M
2024-10-30 4.65 5.13 4.60 5.13 27.6M
2024-10-29 4.78 4.83 4.63 4.66 15.7M
2024-10-28 4.53 4.81 4.53 4.77 26.6M
2024-10-25 4.68 4.76 4.64 4.68 20.9M
2024-10-24 4.64 4.69 4.54 4.63 19.8M
2024-10-23 4.57 4.71 4.48 4.64 36.2M
2024-10-22 4.30 4.46 4.26 4.46 21.6M
2024-10-21 4.25 4.36 4.23 4.29 17.3M
2024-10-18 4.15 4.29 4.09 4.23 16.4M
2024-10-17 4.20 4.30 4.15 4.15 12.4M
2024-10-16 4.15 4.20 4.12 4.18 11.8M
2024-10-15 4.29 4.31 4.18 4.19 14.1M
2024-10-14 4.20 4.32 4.16 4.32 16.7M
2024-10-11 4.25 4.38 4.18 4.23 20.0M
2024-10-10 4.30 4.44 4.17 4.30 22.8M
2024-10-09 4.67 4.75 4.38 4.38 28.0M
2024-10-08 5.02 5.02 4.55 4.87 40.5M
2024-09-30 4.39 4.60 4.20 4.56 42.6M
2024-09-27 4.11 4.25 4.07 4.21 18.7M
2024-09-26 3.95 4.06 3.93 4.06 19.7M
2024-09-25 3.90 4.03 3.90 3.94 23.0M
2024-09-24 3.71 3.90 3.71 3.89 21.7M
2024-09-23 3.68 3.77 3.64 3.73 12.6M
2024-09-20 3.79 3.81 3.69 3.71 15.8M
2024-09-19 3.76 3.82 3.66 3.82 18.5M
2024-09-18 3.84 3.84 3.70 3.75 17.6M
2024-09-13 3.78 3.94 3.67 3.88 29.3M
2024-09-12 3.96 3.96 3.80 3.81 22.1M
2024-09-11 3.93 3.96 3.84 3.94 23.8M
2024-09-10 4.15 4.16 3.91 3.98 43.5M
2024-09-09 4.28 4.45 4.05 4.22 71.6M
2024-09-06 3.69 4.05 3.68 4.05 11.7M
2024-09-05 3.58 3.70 3.58 3.68 8.9M
2024-09-04 3.65 3.65 3.58 3.59 8.9M
2024-09-03 3.62 3.68 3.59 3.67 8.4M
2024-09-02 3.68 3.72 3.59 3.59 7.6M
2024-08-30 3.59 3.73 3.57 3.66 11.8M
2024-08-29 3.58 3.61 3.51 3.58 7.9M
2024-08-28 3.54 3.61 3.51 3.56 10.9M
2024-08-27 3.68 3.69 3.55 3.55 11.5M
2024-08-26 3.62 3.73 3.59 3.66 12.6M
2024-08-23 3.69 3.70 3.60 3.64 12.3M
2024-08-22 3.74 3.80 3.71 3.71 8.3M
2024-08-21 3.78 3.79 3.73 3.77 10.1M
2024-08-20 3.91 3.92 3.78 3.81 14.7M
2024-08-19 3.90 3.95 3.86 3.90 15.1M
2024-08-16 4.04 4.07 3.92 3.93 20.2M
2024-08-15 3.99 4.08 3.92 4.07 23.6M
2024-08-14 4.11 4.16 4.03 4.03 20.5M
2024-08-13 4.00 4.11 3.97 4.09 20.0M
2024-08-12 4.05 4.13 3.94 4.03 22.4M
2024-08-09 4.10 4.15 4.04 4.05 18.8M
2024-08-08 4.23 4.23 4.04 4.08 30.7M
2024-08-07 4.33 4.40 4.22 4.24 26.4M
2024-08-06 4.29 4.42 4.12 4.36 36.2M
2024-08-05 4.59 4.60 4.26 4.27 47.3M
2024-08-02 4.97 5.10 4.72 4.73 56.1M
2024-08-01 4.90 5.27 4.70 5.13 71.2M
2024-07-31 4.99 5.42 4.88 4.99 79.3M
2024-07-30 5.48 5.99 4.98 5.38 108.5M
2024-07-29 5.04 5.53 5.02 5.53 75.9M
2024-07-26 4.84 5.03 4.46 5.03 95.6M
2024-07-25 3.95 4.57 3.95 4.57 53.2M
2024-07-24 4.38 4.58 4.13 4.15 57.4M
2024-07-23 4.42 4.63 4.23 4.59 70.5M
2024-07-22 4.25 4.87 4.14 4.44 89.2M
2024-07-19 4.10 4.51 4.05 4.51 65.9M
2024-07-18 3.62 4.10 3.57 4.10 50.7M
2024-07-17 3.89 3.90 3.67 3.73 38.2M
2024-07-16 3.55 4.00 3.55 3.91 56.6M
2024-07-15 4.27 4.27 3.84 3.87 68.7M
2024-07-12 3.50 3.88 3.45 3.88 32.2M
2024-07-11 3.28 3.53 3.23 3.53 19.6M
2024-07-10 3.13 3.35 3.13 3.21 11.2M
2024-07-09 3.16 3.19 3.06 3.17 5.9M
2024-07-08 3.29 3.29 3.13 3.14 6.1M
2024-07-05 3.25 3.30 3.20 3.28 5.6M
2024-07-04 3.40 3.41 3.24 3.25 7.5M
2024-07-03 3.37 3.47 3.37 3.41 5.8M
2024-07-02 3.32 3.42 3.29 3.39 6.9M
2024-07-01 3.26 3.34 3.24 3.34 5.7M
2024-06-28 3.31 3.39 3.26 3.28 8.2M
2024-06-27 3.45 3.50 3.34 3.36 6.6M
2024-06-26 3.34 3.47 3.28 3.46 6.1M
2024-06-25 3.24 3.38 3.24 3.32 6.9M
2024-06-24 3.35 3.40 3.24 3.26 8.8M
2024-06-21 3.42 3.47 3.38 3.42 6.4M
2024-06-20 3.54 3.58 3.40 3.42 9.1M
2024-06-19 3.60 3.66 3.54 3.54 12.0M
2024-06-18 3.38 3.63 3.35 3.60 16.3M
2024-06-17 3.39 3.45 3.33 3.35 9.1M
2024-06-14 3.44 3.48 3.38 3.41 7.5M
2024-06-13 3.57 3.59 3.43 3.43 11.1M
2024-06-12 3.48 3.60 3.43 3.57 11.3M
2024-06-11 3.60 3.64 3.45 3.48 14.2M
2024-06-07 3.30 3.69 3.30 3.63 28.9M
2024-06-06 3.64 3.79 3.63 3.63 15.9M
2024-06-05 4.21 4.21 3.93 4.03 37.8M
2024-06-04 3.88 3.88 3.77 3.83 5.5M
2024-06-03 4.00 4.05 3.81 3.86 8.1M
2024-05-31 3.97 4.03 3.97 4.02 4.1M
2024-05-30 4.02 4.04 3.95 3.97 4.5M
2024-05-29 4.00 4.06 3.96 3.97 5.1M
2024-05-28 4.02 4.07 3.98 3.99 4.4M
2024-05-27 4.05 4.13 3.97 4.05 6.2M
2024-05-24 4.09 4.14 4.04 4.06 4.2M
2024-05-23 4.20 4.21 4.08 4.09 6.8M
2024-05-22 4.16 4.27 4.15 4.22 5.8M
2024-05-21 4.21 4.22 4.13 4.18 8.5M
2024-05-20 4.39 4.40 4.17 4.22 16.3M
2024-05-17 4.43 4.48 4.36 4.43 5.5M
2024-05-16 4.32 4.45 4.31 4.41 8.3M
2024-05-15 4.30 4.38 4.27 4.31 5.6M
2024-05-14 4.21 4.36 4.21 4.33 7.8M
2024-05-13 4.32 4.34 4.20 4.21 10.8M
2024-05-10 4.49 4.49 4.33 4.37 6.3M
2024-05-09 4.40 4.52 4.38 4.45 7.4M
2024-05-08 4.48 4.48 4.40 4.40 6.5M
2024-05-07 4.40 4.53 4.33 4.48 10.0M
2024-05-06 4.34 4.50 4.34 4.43 10.8M
2024-04-30 4.43 4.47 4.29 4.32 9.3M
2024-04-29 4.25 4.44 4.24 4.43 11.0M
2024-04-26 4.18 4.26 4.14 4.24 9.7M
2024-04-25 4.24 4.27 4.15 4.18 13.0M
2024-04-24 3.96 4.30 3.96 4.24 19.4M
2024-04-23 3.94 4.02 3.91 3.97 7.4M
2024-04-22 3.99 4.04 3.87 3.94 8.6M
2024-04-19 4.06 4.10 3.97 3.99 8.8M
2024-04-18 4.08 4.16 3.94 4.05 14.5M
2024-04-17 3.73 4.08 3.72 4.08 17.9M
2024-04-16 4.09 4.10 3.74 3.74 17.9M
2024-04-15 4.44 4.47 4.03 4.16 18.7M
2024-04-12 4.54 4.58 4.43 4.44 9.7M
2024-04-11 4.57 4.61 4.43 4.54 11.9M
2024-04-10 4.68 4.69 4.42 4.49 15.6M
2024-04-09 4.57 4.66 4.52 4.64 15.6M
2024-04-08 4.69 4.74 4.51 4.53 20.7M
2024-04-03 4.89 4.93 4.68 4.70 26.5M
2024-04-02 5.08 5.13 4.90 4.94 31.4M
2024-04-01 5.05 5.13 4.98 5.11 31.5M
2024-03-29 5.20 5.23 4.96 5.05 39.5M
2024-03-28 4.90 5.36 4.84 5.25 58.0M
2024-03-27 5.08 5.45 5.08 5.21 71.4M
2024-03-26 5.64 5.64 5.64 5.64 2.6M
2024-03-25 6.27 6.61 6.27 6.27 21.5M
2024-03-22 6.97 6.97 6.80 6.97 39.1M
2024-03-21 6.34 6.34 6.34 6.34 6.8M
2024-03-20 5.76 5.76 5.76 5.76 4.5M
2024-03-19 5.24 5.24 5.24 5.24 6.7M
2024-03-18 4.36 4.76 4.35 4.76 6.2M
2024-03-15 4.22 4.34 4.17 4.33 7.4M
2024-03-14 4.27 4.33 4.18 4.23 7.5M
2024-03-13 4.36 4.37 4.26 4.31 8.0M
2024-03-12 4.29 4.33 4.22 4.32 9.3M
2024-03-11 4.17 4.28 4.16 4.27 8.0M
2024-03-08 4.11 4.22 4.04 4.17 9.5M
2024-03-07 4.08 4.22 4.08 4.11 12.5M
2024-03-06 4.06 4.16 4.02 4.07 9.7M
2024-03-05 4.12 4.20 4.02 4.09 12.3M
2024-03-04 4.28 4.30 4.04 4.14 11.4M
2024-03-01 4.43 4.46 4.25 4.30 14.3M
2024-02-29 3.96 4.44 3.91 4.42 21.7M
2024-02-28 4.63 4.70 4.16 4.16 22.1M
2024-02-27 4.42 4.62 4.39 4.62 10.5M
2024-02-26 4.29 4.48 4.25 4.36 9.6M
2024-02-23 4.09 4.28 4.06 4.24 10.5M
2024-02-22 3.91 4.09 3.85 4.09 10.0M
2024-02-21 3.71 4.05 3.65 3.92 13.1M
2024-02-20 3.56 3.74 3.53 3.72 15.6M
2024-02-19 3.40 3.73 3.40 3.65 23.2M
2024-02-08 3.20 3.45 2.92 3.39 22.2M
2024-02-07 3.57 3.58 3.18 3.20 27.6M
2024-02-06 3.69 3.77 3.51 3.53 22.4M
2024-02-05 4.28 4.28 3.90 3.90 8.3M
2024-02-02 4.64 4.70 4.13 4.33 15.3M
2024-02-01 4.75 4.79 4.48 4.59 16.2M
2024-01-31 5.05 5.27 4.76 4.80 19.6M
2024-01-30 4.70 5.25 4.59 5.06 36.5M
2024-01-29 5.35 5.50 5.09 5.09 21.7M
2024-01-26 5.38 5.94 5.38 5.66 26.6M
2024-01-25 5.14 5.40 5.10 5.40 10.6M
2024-01-24 5.00 5.14 4.93 5.14 8.3M
2024-01-23 4.90 4.99 4.81 4.96 8.5M
2024-01-22 5.22 5.25 4.85 4.90 6.4M
2024-01-19 5.29 5.33 5.22 5.22 4.8M
2024-01-18 5.42 5.45 5.13 5.31 8.4M
2024-01-17 5.59 5.62 5.45 5.45 4.5M
2024-01-16 5.68 5.71 5.55 5.62 5.8M
2024-01-15 5.69 5.74 5.62 5.70 3.1M
2024-01-12 5.72 5.80 5.69 5.71 3.6M
2024-01-11 5.61 5.73 5.61 5.72 3.6M
2024-01-10 5.70 5.74 5.61 5.63 4.8M
2024-01-09 5.69 5.78 5.64 5.72 6.4M
2024-01-08 5.75 5.75 5.63 5.64 4.8M
2024-01-05 5.90 5.91 5.71 5.74 6.0M
2024-01-04 5.84 5.87 5.82 5.84 4.9M
2024-01-03 5.90 5.93 5.80 5.84 6.3M
2024-01-02 5.89 6.01 5.88 5.91 7.3M