交运股份

600676
🏛️ 中国 →
5.77
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 5.80 5.81 5.79 5.81 475.7K
09:35 5.81 5.85 5.80 5.84 258.6K
09:40 5.85 5.85 5.81 5.83 399.3K
09:45 5.82 5.83 5.79 5.80 208.1K
09:50 5.80 5.80 5.77 5.77 319.4K
09:55 5.78 5.78 5.75 5.76 303.5K
10:00 5.77 5.77 5.73 5.74 358.9K
10:05 5.74 5.74 5.71 5.73 379.4K
10:10 5.73 5.73 5.72 5.73 121.5K
10:15 5.73 5.73 5.71 5.72 213.5K
10:20 5.72 5.72 5.70 5.71 367.4K
10:25 5.71 5.71 5.70 5.71 172.0K
10:30 5.70 5.71 5.70 5.71 302.0K
10:35 5.71 5.71 5.69 5.70 456.9K
10:40 5.70 5.72 5.70 5.71 188.9K
10:45 5.71 5.72 5.69 5.69 195.3K
10:50 5.69 5.69 5.66 5.66 716.5K
10:55 5.66 5.67 5.66 5.66 249.8K
11:00 5.65 5.66 5.65 5.66 137.6K
11:05 5.65 5.66 5.65 5.65 320.1K
11:10 5.65 5.65 5.64 5.65 251.3K
11:15 5.64 5.65 5.64 5.64 136.9K
11:20 5.64 5.65 5.64 5.65 215.7K
11:25 5.64 5.66 5.64 5.65 128.6K
13:00 5.65 5.66 5.62 5.63 458.5K
13:05 5.62 5.63 5.60 5.60 655.1K
13:10 5.60 5.61 5.58 5.59 522.5K
13:15 5.59 5.60 5.59 5.60 291.8K
13:20 5.60 5.61 5.59 5.59 172.5K
13:25 5.60 5.60 5.59 5.59 282.4K
13:30 5.59 5.60 5.58 5.60 147.8K
13:35 5.61 5.65 5.60 5.65 723.0K
13:40 5.65 5.67 5.65 5.66 181.4K
13:45 5.66 5.70 5.66 5.69 221.3K
13:50 5.68 5.70 5.68 5.70 276.9K
13:55 5.70 5.70 5.69 5.70 86.8K
14:00 5.70 5.70 5.69 5.69 180.6K
14:05 5.68 5.69 5.68 5.68 112.5K
14:10 5.68 5.69 5.67 5.67 68.1K
14:15 5.67 5.68 5.66 5.67 108.6K
14:20 5.67 5.68 5.67 5.67 101.1K
14:25 5.67 5.69 5.67 5.67 294.2K
14:30 5.68 5.68 5.67 5.68 89.1K
14:35 5.67 5.68 5.65 5.65 280.1K
14:40 5.66 5.66 5.65 5.66 111.1K
14:45 5.66 5.67 5.65 5.67 183.5K
14:50 5.66 5.67 5.65 5.66 438.5K
14:55 5.66 5.67 5.65 5.66 224.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5.68 5.97 5.63 5.77 17.0M
2025-09-25 5.78 5.86 5.58 5.66 13.2M
2025-09-24 5.68 5.82 5.61 5.80 8.2M
2025-09-23 5.78 5.89 5.59 5.71 17.7M
2025-09-22 5.80 5.88 5.72 5.84 11.9M
2025-09-19 6.08 6.10 5.76 5.83 22.8M
2025-09-18 6.06 6.23 6.03 6.13 23.4M
2025-09-17 6.01 6.17 5.96 6.06 17.4M
2025-09-16 5.79 6.02 5.77 6.00 20.7M
2025-09-15 5.95 5.95 5.76 5.79 12.8M
2025-09-12 5.91 6.07 5.90 5.91 16.7M
2025-09-11 5.83 5.98 5.66 5.91 19.3M
2025-09-10 5.66 5.99 5.66 5.79 19.2M
2025-09-09 5.78 5.83 5.64 5.67 13.4M
2025-09-08 5.74 5.89 5.72 5.81 12.3M
2025-09-05 5.63 5.81 5.58 5.76 11.6M
2025-09-04 5.71 5.80 5.65 5.73 16.1M
2025-09-03 5.89 5.99 5.70 5.72 15.5M
2025-09-02 6.06 6.21 5.88 5.93 25.6M
2025-09-01 6.00 6.09 5.91 6.04 21.8M
2025-08-29 5.94 6.04 5.84 6.03 18.8M
2025-08-28 5.84 6.21 5.70 5.90 32.0M
2025-08-27 6.01 6.09 5.84 5.84 23.6M
2025-08-26 5.97 6.09 5.91 6.00 17.6M
2025-08-25 5.83 6.03 5.79 5.99 25.2M
2025-08-22 5.84 5.89 5.82 5.86 11.2M
2025-08-21 5.90 5.93 5.82 5.85 12.9M
2025-08-20 5.89 5.91 5.81 5.91 12.7M
2025-08-19 5.85 5.98 5.83 5.87 18.6M
2025-08-18 5.88 5.98 5.80 5.86 23.8M
2025-08-15 5.84 5.95 5.84 5.91 14.8M
2025-08-14 5.92 5.97 5.83 5.88 23.6M
2025-08-13 6.11 6.11 5.90 5.92 28.4M
2025-08-12 6.05 6.26 6.00 6.05 27.8M
2025-08-11 6.04 6.07 5.94 6.04 24.5M
2025-08-08 6.01 6.14 5.89 6.01 32.8M
2025-08-07 5.87 6.12 5.83 6.04 48.1M
2025-08-06 5.65 5.97 5.58 5.88 55.9M
2025-08-05 5.55 5.80 5.51 5.69 60.5M
2025-08-04 5.20 5.55 5.14 5.52 49.6M
2025-08-01 5.15 5.27 5.14 5.22 31.4M
2025-07-31 5.22 5.23 5.14 5.18 40.5M
2025-07-30 5.41 5.41 5.17 5.29 83.6M
2025-07-29 5.05 5.53 5.05 5.53 30.2M
2025-07-28 5.22 5.32 4.96 5.03 50.4M
2025-07-25 5.67 5.74 5.13 5.28 70.9M
2025-07-24 5.41 5.63 5.41 5.61 43.4M
2025-07-23 5.46 5.75 5.43 5.45 55.0M
2025-07-22 5.45 5.60 5.38 5.51 46.8M
2025-07-21 5.37 5.65 5.36 5.47 51.5M
2025-07-18 5.44 5.55 5.33 5.48 82.6M
2025-07-17 5.15 5.65 5.10 5.44 104.3M
2025-07-16 4.86 5.17 4.86 5.14 40.8M
2025-07-15 4.99 5.00 4.79 4.90 28.6M
2025-07-14 4.93 5.07 4.90 5.01 34.1M
2025-07-11 4.78 4.99 4.72 4.95 48.1M
2025-07-10 4.71 4.76 4.70 4.76 13.0M
2025-07-09 4.73 4.78 4.71 4.73 18.2M
2025-07-08 4.69 4.72 4.67 4.71 11.5M
2025-07-07 4.65 4.70 4.62 4.70 11.8M
2025-07-04 4.71 4.71 4.64 4.65 12.4M
2025-07-03 4.67 4.71 4.67 4.69 11.2M
2025-07-02 4.72 4.73 4.67 4.69 13.4M
2025-07-01 4.71 4.78 4.67 4.72 16.9M
2025-06-30 4.71 4.74 4.69 4.73 18.1M
2025-06-27 4.70 4.80 4.70 4.73 21.8M
2025-06-26 4.68 4.78 4.66 4.68 28.7M
2025-06-25 4.70 4.81 4.64 4.70 56.5M
2025-06-24 4.79 5.01 4.75 4.77 83.1M
2025-06-23 4.40 4.57 4.39 4.55 16.9M
2025-06-20 4.52 4.54 4.42 4.43 17.9M
2025-06-19 4.60 4.67 4.49 4.51 31.3M
2025-06-18 4.74 4.78 4.57 4.59 38.9M
2025-06-17 4.81 4.92 4.73 4.79 29.4M
2025-06-16 4.69 4.84 4.60 4.81 36.5M
2025-06-13 4.88 4.91 4.68 4.74 52.9M
2025-06-12 4.70 5.09 4.68 4.94 85.3M
2025-06-11 4.70 4.84 4.70 4.74 41.0M
2025-06-10 4.74 4.77 4.62 4.68 40.6M
2025-06-09 4.70 4.76 4.67 4.74 35.4M
2025-06-06 4.85 4.90 4.68 4.69 57.1M
2025-06-05 4.91 4.99 4.77 4.84 92.4M
2025-06-04 5.25 5.30 4.96 4.96 146.5M
2025-06-03 5.11 5.83 5.00 5.51 205.9M
2025-05-30 5.14 5.30 5.01 5.30 118.9M
2025-05-29 4.36 4.82 4.36 4.82 43.9M
2025-05-28 4.39 4.47 4.36 4.38 8.6M
2025-05-27 4.35 4.45 4.33 4.40 10.9M
2025-05-26 4.29 4.40 4.28 4.36 9.3M
2025-05-23 4.41 4.42 4.29 4.31 12.7M
2025-05-22 4.44 4.59 4.38 4.41 16.4M
2025-05-21 4.42 4.48 4.39 4.44 11.7M
2025-05-20 4.43 4.50 4.38 4.44 12.1M
2025-05-19 4.36 4.44 4.33 4.43 14.4M
2025-05-16 4.31 4.36 4.27 4.31 8.5M
2025-05-15 4.30 4.36 4.29 4.30 9.2M
2025-05-14 4.26 4.32 4.22 4.32 12.2M
2025-05-13 4.33 4.33 4.23 4.24 8.5M
2025-05-12 4.29 4.31 4.25 4.29 7.9M
2025-05-09 4.32 4.34 4.23 4.26 7.7M
2025-05-08 4.25 4.34 4.25 4.32 12.1M
2025-05-07 4.25 4.40 4.22 4.29 21.0M
2025-05-06 4.12 4.26 4.10 4.22 14.1M
2025-04-30 4.05 4.13 4.04 4.08 13.5M
2025-04-29 4.08 4.12 4.01 4.04 23.6M
2025-04-28 4.03 4.45 3.93 4.21 24.3M
2025-04-25 4.03 4.12 4.02 4.05 8.4M
2025-04-24 4.04 4.15 4.02 4.04 9.9M
2025-04-23 4.08 4.12 4.04 4.06 9.6M
2025-04-22 4.03 4.11 4.01 4.07 10.9M
2025-04-21 3.99 4.01 3.93 4.01 5.7M
2025-04-18 3.97 3.99 3.91 3.97 6.3M
2025-04-17 4.00 4.03 3.94 3.98 6.3M
2025-04-16 4.05 4.09 3.94 4.00 12.8M
2025-04-15 4.13 4.16 4.02 4.06 10.9M
2025-04-14 3.92 4.12 3.92 4.11 17.9M
2025-04-11 3.81 4.05 3.81 3.91 13.5M
2025-04-10 3.74 4.01 3.74 3.85 16.5M
2025-04-09 3.52 3.75 3.34 3.73 17.3M
2025-04-08 3.62 3.64 3.44 3.58 17.5M
2025-04-07 3.82 3.96 3.65 3.65 15.6M
2025-04-03 3.99 4.13 3.98 4.06 8.8M
2025-04-02 4.07 4.07 3.99 4.04 8.5M
2025-04-01 3.98 4.14 3.98 4.07 10.3M
2025-03-31 4.05 4.07 3.98 4.00 9.8M
2025-03-28 4.11 4.13 4.06 4.07 9.1M
2025-03-27 4.17 4.20 4.09 4.12 10.0M
2025-03-26 4.13 4.23 4.13 4.20 11.6M
2025-03-25 4.15 4.18 4.08 4.13 11.1M
2025-03-24 4.30 4.31 4.08 4.16 15.7M
2025-03-21 4.40 4.42 4.28 4.31 12.5M
2025-03-20 4.38 4.47 4.36 4.43 16.2M
2025-03-19 4.36 4.44 4.35 4.38 9.8M
2025-03-18 4.38 4.44 4.35 4.38 11.7M
2025-03-17 4.32 4.42 4.32 4.40 15.8M
2025-03-14 4.22 4.30 4.16 4.29 14.7M
2025-03-13 4.27 4.32 4.16 4.21 16.4M
2025-03-12 4.28 4.42 4.28 4.31 17.0M
2025-03-11 4.24 4.40 4.20 4.27 14.2M
2025-03-10 4.25 4.32 4.22 4.27 9.7M
2025-03-07 4.33 4.37 4.21 4.25 17.7M
2025-03-06 4.28 4.38 4.26 4.36 13.6M
2025-03-05 4.34 4.35 4.22 4.27 12.6M
2025-03-04 4.28 4.36 4.26 4.35 7.2M
2025-03-03 4.36 4.42 4.28 4.32 12.0M
2025-02-28 4.54 4.57 4.35 4.36 15.1M
2025-02-27 4.59 4.68 4.46 4.56 15.6M
2025-02-26 4.51 4.67 4.51 4.59 18.6M
2025-02-25 4.45 4.57 4.41 4.51 18.0M
2025-02-24 4.47 4.54 4.43 4.46 16.3M
2025-02-21 4.54 4.60 4.45 4.50 15.1M
2025-02-20 4.46 4.65 4.41 4.56 19.8M
2025-02-19 4.47 4.49 4.40 4.46 11.2M
2025-02-18 4.55 4.56 4.38 4.40 14.0M
2025-02-17 4.52 4.57 4.48 4.55 13.7M
2025-02-14 4.56 4.60 4.47 4.51 15.5M
2025-02-13 4.59 4.70 4.57 4.57 18.7M
2025-02-12 4.59 4.63 4.47 4.61 24.0M
2025-02-11 4.58 4.72 4.46 4.60 25.0M
2025-02-10 4.48 4.57 4.48 4.57 12.4M
2025-02-07 4.44 4.58 4.39 4.47 17.6M
2025-02-06 4.32 4.46 4.26 4.45 16.8M
2025-02-05 4.30 4.31 4.22 4.29 7.6M
2025-01-27 4.29 4.38 4.21 4.22 11.6M
2025-01-24 4.21 4.30 4.16 4.29 10.9M
2025-01-23 4.20 4.35 4.20 4.22 15.5M
2025-01-22 4.28 4.28 4.16 4.18 9.5M
2025-01-21 4.36 4.40 4.23 4.30 11.2M
2025-01-20 4.38 4.48 4.27 4.36 12.3M
2025-01-17 4.38 4.40 4.26 4.33 15.7M
2025-01-16 4.37 4.48 4.36 4.44 15.8M
2025-01-15 4.35 4.40 4.26 4.35 11.7M
2025-01-14 4.12 4.34 4.10 4.34 14.9M
2025-01-13 4.06 4.14 4.00 4.11 11.8M
2025-01-10 4.27 4.38 4.11 4.15 22.8M
2025-01-09 4.23 4.33 4.20 4.27 12.8M
2025-01-08 4.28 4.31 4.09 4.25 16.6M
2025-01-07 4.19 4.28 4.17 4.28 12.1M
2025-01-06 4.25 4.29 4.06 4.20 14.9M
2025-01-03 4.44 4.49 4.22 4.27 19.9M
2025-01-02 4.51 4.62 4.41 4.44 17.1M