交运股份

600676
🏛️ 中国 →
5.77
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
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 4.67 4.70 4.49 4.51 19.7M
2024-12-30 4.90 4.90 4.65 4.65 28.6M
2024-12-27 4.88 5.08 4.83 4.91 22.2M
2024-12-26 4.88 4.93 4.77 4.87 22.8M
2024-12-25 5.17 5.22 4.74 4.85 48.2M
2024-12-24 5.44 5.59 5.15 5.25 42.2M
2024-12-23 5.75 5.84 5.20 5.20 48.6M
2024-12-20 5.77 5.96 5.63 5.66 75.5M
2024-12-19 5.88 6.37 5.72 5.84 119.9M
2024-12-18 5.22 5.79 5.18 5.79 47.7M
2024-12-17 5.60 5.60 5.23 5.26 49.5M
2024-12-16 5.80 5.82 5.50 5.68 68.7M
2024-12-13 5.73 6.03 5.56 5.95 99.3M
2024-12-12 5.70 5.95 5.60 5.73 121.8M
2024-12-11 5.15 5.57 5.14 5.57 73.4M
2024-12-10 5.15 5.19 5.04 5.06 37.6M
2024-12-09 5.08 5.15 4.95 5.03 29.9M
2024-12-06 5.00 5.13 4.93 5.08 35.5M
2024-12-05 4.93 5.01 4.91 5.00 25.0M
2024-12-04 5.06 5.07 4.90 4.92 32.4M
2024-12-03 5.10 5.16 4.95 5.07 42.8M
2024-12-02 4.90 5.14 4.86 5.11 54.8M
2024-11-29 4.88 5.02 4.81 4.87 38.7M
2024-11-28 4.95 5.06 4.90 4.90 46.2M
2024-11-27 4.90 4.94 4.73 4.89 55.5M
2024-11-26 5.10 5.23 4.97 4.98 49.6M
2024-11-25 5.03 5.21 4.86 5.21 76.5M
2024-11-22 5.43 5.61 5.03 5.10 108.1M
2024-11-21 5.88 6.30 5.56 5.58 158.8M
2024-11-20 5.70 6.59 5.65 6.18 208.8M
2024-11-19 5.51 6.06 5.20 6.06 213.2M
2024-11-18 5.51 5.51 5.51 5.51 14.6M
2024-11-15 4.55 5.01 4.52 5.01 65.7M
2024-11-14 4.79 4.95 4.48 4.55 60.9M
2024-11-13 4.96 5.12 4.85 4.87 88.7M
2024-11-12 4.85 4.85 4.60 4.65 27.5M
2024-11-11 4.74 4.86 4.64 4.78 41.7M
2024-11-08 4.77 5.09 4.75 4.78 61.9M
2024-11-07 4.97 4.97 4.68 4.89 95.1M
2024-11-06 4.28 4.71 4.22 4.71 40.0M
2024-11-05 4.15 4.35 4.13 4.28 23.8M
2024-11-04 4.09 4.15 4.04 4.13 19.8M
2024-11-01 4.28 4.39 4.11 4.13 28.2M
2024-10-31 4.27 4.44 4.18 4.34 36.8M
2024-10-30 4.19 4.36 4.16 4.33 29.5M
2024-10-29 4.52 4.53 4.19 4.22 54.7M
2024-10-28 4.35 4.61 4.23 4.52 57.0M
2024-10-25 4.28 4.58 4.24 4.42 68.4M
2024-10-24 4.00 4.29 3.85 4.18 59.5M
2024-10-23 4.02 4.20 3.84 4.03 66.7M
2024-10-22 3.58 3.89 3.56 3.89 33.9M
2024-10-21 3.57 3.59 3.53 3.58 15.5M
2024-10-18 3.52 3.60 3.49 3.55 20.8M
2024-10-17 3.60 3.66 3.50 3.54 12.8M
2024-10-16 3.58 3.63 3.54 3.59 9.7M
2024-10-15 3.63 3.68 3.58 3.58 11.1M
2024-10-14 3.60 3.68 3.53 3.67 14.6M
2024-10-11 3.75 3.77 3.56 3.60 17.8M
2024-10-10 3.80 3.90 3.66 3.77 25.0M
2024-10-09 4.00 4.00 3.76 3.77 40.6M
2024-10-08 4.35 4.35 3.91 4.07 55.8M
2024-09-30 3.85 3.99 3.67 3.95 46.9M
2024-09-27 3.56 3.67 3.56 3.66 19.7M
2024-09-26 3.40 3.55 3.37 3.54 24.9M
2024-09-25 3.37 3.56 3.37 3.39 31.0M
2024-09-24 3.19 3.35 3.19 3.33 19.5M
2024-09-23 3.16 3.22 3.10 3.19 12.8M
2024-09-20 3.20 3.20 3.14 3.17 14.0M
2024-09-19 3.10 3.25 3.08 3.20 20.4M
2024-09-18 3.08 3.13 3.03 3.06 17.8M
2024-09-13 3.23 3.26 3.08 3.11 25.4M
2024-09-12 3.23 3.44 3.22 3.24 23.9M
2024-09-11 3.38 3.38 3.23 3.23 30.3M
2024-09-10 3.43 3.57 3.34 3.40 44.0M
2024-09-09 3.61 3.61 3.26 3.49 69.3M
2024-09-06 3.32 3.61 3.32 3.61 61.4M
2024-09-05 3.16 3.32 3.16 3.28 22.5M
2024-09-04 3.22 3.26 3.17 3.17 13.7M
2024-09-03 3.22 3.34 3.20 3.24 18.9M
2024-09-02 3.25 3.30 3.22 3.24 11.6M
2024-08-30 3.23 3.33 3.19 3.26 13.7M
2024-08-29 3.23 3.25 3.16 3.23 12.3M
2024-08-28 3.21 3.26 3.18 3.22 10.3M
2024-08-27 3.26 3.30 3.21 3.23 13.0M
2024-08-26 3.31 3.33 3.23 3.27 13.8M
2024-08-23 3.40 3.43 3.26 3.30 23.1M
2024-08-22 3.54 3.55 3.40 3.44 30.1M
2024-08-21 3.37 3.71 3.36 3.54 40.5M
2024-08-20 3.43 3.47 3.36 3.38 16.8M
2024-08-19 3.42 3.53 3.32 3.44 23.3M
2024-08-16 3.57 3.63 3.42 3.43 25.9M
2024-08-15 3.55 3.64 3.46 3.59 27.4M
2024-08-14 3.55 3.67 3.53 3.58 30.1M
2024-08-13 3.50 3.56 3.47 3.56 21.4M
2024-08-12 3.56 3.64 3.47 3.56 29.2M
2024-08-09 3.65 3.70 3.57 3.58 25.9M
2024-08-08 3.71 3.73 3.59 3.62 43.5M
2024-08-07 3.82 3.88 3.74 3.77 39.7M
2024-08-06 4.01 4.09 3.77 3.77 71.3M
2024-08-05 4.04 4.39 3.97 4.19 73.7M
2024-08-02 4.35 4.48 4.13 4.19 93.4M
2024-08-01 4.68 4.88 4.32 4.53 102.4M
2024-07-31 5.00 5.40 4.45 4.67 164.4M
2024-07-30 4.89 4.94 4.49 4.94 112.6M
2024-07-29 4.40 4.49 4.29 4.49 42.7M
2024-07-26 3.81 4.08 3.71 4.08 69.9M
2024-07-25 3.28 3.71 3.28 3.71 67.2M
2024-07-24 3.56 3.64 3.37 3.37 50.7M
2024-07-23 3.54 3.92 3.51 3.74 84.5M
2024-07-22 3.74 3.92 3.74 3.74 110.7M
2024-07-19 4.31 4.44 4.10 4.15 140.9M
2024-07-18 4.04 4.04 4.04 4.04 7.4M
2024-07-17 3.67 3.67 3.67 3.67 6.8M
2024-07-16 3.15 3.34 3.04 3.34 16.7M
2024-07-15 3.09 3.36 3.02 3.04 21.6M
2024-07-12 3.01 3.23 2.99 3.13 30.0M
2024-07-11 3.07 3.08 2.92 3.03 25.3M
2024-07-10 2.82 3.08 2.80 3.08 23.9M
2024-07-09 2.78 2.94 2.77 2.80 6.8M
2024-07-08 2.84 2.85 2.74 2.74 4.0M
2024-07-05 2.81 2.86 2.77 2.84 2.4M
2024-07-04 2.88 2.90 2.79 2.80 3.8M
2024-07-03 2.91 2.94 2.87 2.88 3.4M
2024-07-02 2.83 2.93 2.82 2.90 3.8M
2024-07-01 2.78 2.85 2.77 2.83 2.8M
2024-06-28 2.78 2.83 2.74 2.77 4.6M
2024-06-27 2.80 2.83 2.77 2.78 2.9M
2024-06-26 2.73 2.81 2.71 2.81 4.0M
2024-06-25 2.69 2.78 2.69 2.74 4.1M
2024-06-24 2.79 2.79 2.65 2.69 5.6M
2024-06-21 2.79 2.84 2.78 2.79 3.5M
2024-06-20 2.89 2.92 2.79 2.80 8.1M
2024-06-19 2.95 2.96 2.90 2.91 2.8M
2024-06-18 2.87 2.96 2.85 2.93 4.6M
2024-06-17 2.91 2.93 2.86 2.86 4.0M
2024-06-14 2.90 2.94 2.88 2.92 2.7M
2024-06-13 2.96 2.98 2.88 2.90 4.8M
2024-06-12 2.93 2.98 2.92 2.96 3.4M
2024-06-11 2.94 2.95 2.87 2.93 5.2M
2024-06-07 2.89 2.99 2.87 2.96 9.6M
2024-06-06 3.01 3.02 2.83 2.87 11.4M
2024-06-05 3.09 3.10 3.00 3.01 6.4M
2024-06-04 3.13 3.14 3.03 3.08 8.5M
2024-06-03 3.28 3.29 3.09 3.14 12.9M
2024-05-31 3.30 3.31 3.27 3.30 3.3M
2024-05-30 3.29 3.33 3.27 3.29 3.8M
2024-05-29 3.30 3.33 3.28 3.30 2.5M
2024-05-28 3.36 3.36 3.29 3.31 4.5M
2024-05-27 3.36 3.36 3.30 3.35 4.6M
2024-05-24 3.36 3.39 3.33 3.34 3.7M
2024-05-23 3.47 3.47 3.34 3.36 6.3M
2024-05-22 3.46 3.49 3.43 3.47 4.7M
2024-05-21 3.53 3.53 3.44 3.46 4.4M
2024-05-20 3.52 3.55 3.51 3.53 4.2M
2024-05-17 3.47 3.52 3.46 3.52 3.6M
2024-05-16 3.46 3.52 3.45 3.49 3.4M
2024-05-15 3.48 3.52 3.43 3.46 4.1M
2024-05-14 3.44 3.50 3.42 3.49 4.3M
2024-05-13 3.48 3.50 3.40 3.42 6.9M
2024-05-10 3.54 3.56 3.47 3.50 5.8M
2024-05-09 3.49 3.59 3.49 3.54 7.1M
2024-05-08 3.56 3.76 3.52 3.53 9.0M
2024-05-07 3.59 3.60 3.53 3.57 4.6M
2024-05-06 3.59 3.64 3.53 3.59 11.1M
2024-04-30 3.59 3.60 3.49 3.56 8.7M
2024-04-29 3.47 3.65 3.47 3.65 6.1M
2024-04-26 3.44 3.52 3.42 3.50 6.1M
2024-04-25 3.39 3.49 3.37 3.43 4.9M
2024-04-24 3.35 3.41 3.34 3.39 3.7M
2024-04-23 3.35 3.37 3.31 3.34 4.3M
2024-04-22 3.40 3.40 3.24 3.30 5.5M
2024-04-19 3.39 3.47 3.33 3.36 6.5M
2024-04-18 3.49 3.50 3.34 3.39 7.7M
2024-04-17 3.19 3.46 3.19 3.44 12.3M
2024-04-16 3.45 3.45 3.13 3.15 16.3M
2024-04-15 3.73 3.73 3.42 3.48 12.8M
2024-04-12 3.75 3.84 3.71 3.72 10.4M
2024-04-11 3.75 3.81 3.71 3.75 7.7M
2024-04-10 3.88 3.89 3.72 3.77 10.5M
2024-04-09 3.95 4.00 3.83 3.88 16.3M
2024-04-08 3.90 4.28 3.83 3.99 17.0M
2024-04-03 3.93 3.96 3.87 3.91 5.4M
2024-04-02 3.92 3.94 3.90 3.92 5.8M
2024-04-01 3.85 3.93 3.83 3.92 8.1M
2024-03-29 3.75 3.90 3.75 3.87 6.7M
2024-03-28 3.67 3.79 3.67 3.76 3.7M
2024-03-27 3.79 3.80 3.68 3.69 4.8M
2024-03-26 3.78 3.83 3.73 3.80 4.0M
2024-03-25 3.81 3.88 3.77 3.78 6.9M
2024-03-22 3.90 3.91 3.79 3.81 8.3M
2024-03-21 3.97 3.97 3.86 3.90 7.0M
2024-03-20 3.85 3.98 3.84 3.92 9.2M
2024-03-19 3.91 3.92 3.85 3.87 10.0M
2024-03-18 3.90 3.99 3.87 3.93 14.4M
2024-03-15 3.74 3.94 3.70 3.93 18.9M
2024-03-14 3.72 3.82 3.70 3.76 8.2M
2024-03-13 3.72 3.76 3.66 3.72 6.2M
2024-03-12 3.68 3.76 3.62 3.72 6.3M
2024-03-11 3.65 3.67 3.61 3.65 5.8M
2024-03-08 3.60 3.67 3.58 3.65 5.5M
2024-03-07 3.52 3.72 3.50 3.63 12.0M
2024-03-06 3.49 3.54 3.46 3.51 6.0M
2024-03-05 3.57 3.57 3.49 3.52 6.4M
2024-03-04 3.57 3.62 3.46 3.56 8.2M
2024-03-01 3.54 3.58 3.48 3.58 8.7M
2024-02-29 3.44 3.54 3.40 3.53 9.2M
2024-02-28 3.68 3.77 3.43 3.44 14.4M
2024-02-27 3.58 3.67 3.56 3.67 6.8M
2024-02-26 3.56 3.64 3.53 3.57 8.4M
2024-02-23 3.46 3.53 3.42 3.53 8.4M
2024-02-22 3.39 3.45 3.35 3.42 6.6M
2024-02-21 3.33 3.47 3.31 3.37 9.5M
2024-02-20 3.40 3.40 3.31 3.35 8.6M
2024-02-19 3.22 3.42 3.18 3.37 13.7M
2024-02-08 2.96 3.16 2.93 3.15 13.3M
2024-02-07 3.13 3.15 2.91 2.93 17.0M
2024-02-06 3.03 3.22 2.89 3.14 19.1M
2024-02-05 3.49 3.50 3.19 3.19 20.7M
2024-02-02 3.66 3.73 3.40 3.54 13.7M
2024-02-01 3.76 3.77 3.60 3.68 14.9M
2024-01-31 4.09 4.11 3.76 3.81 15.9M
2024-01-30 4.18 4.32 4.06 4.11 14.0M
2024-01-29 4.32 4.37 4.21 4.24 12.4M
2024-01-26 4.28 4.38 4.24 4.34 16.1M
2024-01-25 4.15 4.31 4.08 4.31 18.7M
2024-01-24 3.90 4.19 3.90 4.05 22.0M
2024-01-23 3.75 3.88 3.69 3.85 10.4M
2024-01-22 3.97 3.97 3.70 3.73 11.3M
2024-01-19 4.04 4.04 3.93 3.95 5.7M
2024-01-18 4.10 4.10 3.91 4.03 12.2M
2024-01-17 4.20 4.24 4.10 4.11 6.7M
2024-01-16 4.20 4.23 4.13 4.20 5.9M
2024-01-15 4.24 4.26 4.19 4.21 5.6M
2024-01-12 4.30 4.36 4.22 4.23 7.0M
2024-01-11 4.33 4.33 4.28 4.30 5.1M
2024-01-10 4.35 4.37 4.27 4.30 6.3M
2024-01-09 4.30 4.38 4.25 4.34 8.8M
2024-01-08 4.39 4.44 4.30 4.32 8.7M
2024-01-05 4.55 4.55 4.39 4.40 10.0M
2024-01-04 4.50 4.57 4.47 4.53 10.2M
2024-01-03 4.51 4.54 4.42 4.51 15.6M
2024-01-02 4.43 4.69 4.37 4.57 18.7M