徕木股份

603633
🏛️ 中国 →
11.85
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 8.56 8.58 8.17 8.17 27.7M
2024-12-30 8.54 8.72 8.34 8.44 30.4M
2024-12-27 8.95 9.16 8.53 8.59 68.4M
2024-12-26 7.80 8.61 7.73 8.61 26.6M
2024-12-25 8.03 8.07 7.51 7.83 13.3M
2024-12-24 8.12 8.30 7.77 8.03 16.4M
2024-12-23 8.39 8.50 8.07 8.09 20.2M
2024-12-20 8.00 8.54 7.93 8.38 27.8M
2024-12-19 7.81 8.08 7.77 8.00 10.0M
2024-12-18 7.80 7.91 7.67 7.89 7.7M
2024-12-17 7.99 7.99 7.69 7.78 11.6M
2024-12-16 8.11 8.22 7.92 8.00 12.9M
2024-12-13 8.26 8.35 8.09 8.09 12.8M
2024-12-12 8.25 8.42 8.13 8.32 18.3M
2024-12-11 8.18 8.25 8.14 8.24 12.3M
2024-12-10 8.35 8.40 8.14 8.19 20.3M
2024-12-09 8.18 8.23 8.05 8.16 13.3M
2024-12-06 8.40 8.40 8.15 8.17 20.9M
2024-12-05 7.99 8.35 7.97 8.31 27.1M
2024-12-04 8.06 8.29 7.94 8.00 20.6M
2024-12-03 8.18 8.21 8.04 8.10 14.3M
2024-12-02 7.98 8.17 7.93 8.16 20.3M
2024-11-29 7.90 7.97 7.74 7.93 13.8M
2024-11-28 7.93 8.03 7.83 7.88 14.0M
2024-11-27 7.78 7.99 7.60 7.99 15.9M
2024-11-26 7.98 8.18 7.81 7.85 15.6M
2024-11-25 7.77 8.06 7.63 8.06 19.6M
2024-11-22 8.02 8.27 7.71 7.73 24.9M
2024-11-21 8.10 8.15 7.93 8.08 25.6M
2024-11-20 7.81 8.27 7.75 8.18 38.3M
2024-11-19 7.57 8.15 7.52 7.95 31.9M
2024-11-18 7.73 7.89 7.40 7.47 17.8M
2024-11-15 7.60 8.03 7.57 7.73 25.7M
2024-11-14 7.93 7.99 7.56 7.60 16.9M
2024-11-13 8.01 8.06 7.70 7.99 26.5M
2024-11-12 8.45 8.47 7.92 8.06 57.3M
2024-11-11 7.39 8.10 7.33 8.10 29.3M
2024-11-08 7.33 7.42 7.25 7.36 17.9M
2024-11-07 7.12 7.29 7.09 7.29 15.4M
2024-11-06 7.21 7.28 7.07 7.14 15.0M
2024-11-05 7.13 7.23 7.07 7.20 12.6M
2024-11-04 6.85 7.12 6.85 7.11 13.9M
2024-11-01 7.12 7.16 6.85 6.93 15.2M
2024-10-31 7.11 7.23 7.05 7.16 12.6M
2024-10-30 7.10 7.25 7.03 7.14 11.7M
2024-10-29 7.40 7.41 7.14 7.15 10.9M
2024-10-28 7.18 7.33 7.13 7.33 11.8M
2024-10-25 7.05 7.19 7.05 7.15 9.0M
2024-10-24 7.01 7.06 6.93 7.05 7.5M
2024-10-23 7.10 7.13 6.98 7.00 8.9M
2024-10-22 7.00 7.14 6.96 7.09 9.8M
2024-10-21 6.97 7.13 6.91 7.04 12.8M
2024-10-18 6.63 7.03 6.63 6.90 13.5M
2024-10-17 6.71 6.82 6.64 6.64 8.3M
2024-10-16 6.60 6.78 6.60 6.71 8.2M
2024-10-15 6.85 6.95 6.75 6.76 8.2M
2024-10-14 6.61 6.92 6.55 6.87 10.4M
2024-10-11 6.92 6.92 6.54 6.62 11.1M
2024-10-10 6.92 7.15 6.79 6.92 12.8M
2024-10-09 7.52 7.52 6.92 6.93 20.7M
2024-10-08 7.93 7.93 7.16 7.69 29.1M
2024-09-30 6.97 7.21 6.68 7.21 20.7M
2024-09-27 6.37 6.63 6.32 6.55 7.7M
2024-09-26 6.10 6.30 6.08 6.30 7.0M
2024-09-25 6.10 6.27 6.10 6.11 8.0M
2024-09-24 5.90 6.10 5.88 6.09 7.4M
2024-09-23 5.82 5.98 5.81 5.88 3.9M
2024-09-20 5.93 5.96 5.82 5.87 5.1M
2024-09-19 5.73 5.98 5.73 5.92 6.6M
2024-09-18 5.89 5.93 5.63 5.71 5.5M
2024-09-13 6.05 6.05 5.89 5.89 4.1M
2024-09-12 6.06 6.15 6.01 6.01 3.9M
2024-09-11 6.14 6.21 6.06 6.09 4.0M
2024-09-10 6.16 6.18 5.99 6.14 6.3M
2024-09-09 6.08 6.19 6.05 6.10 5.2M
2024-09-06 6.31 6.31 6.10 6.11 5.0M
2024-09-05 6.31 6.37 6.26 6.31 4.4M
2024-09-04 6.33 6.42 6.29 6.34 5.0M
2024-09-03 6.25 6.39 6.24 6.37 5.3M
2024-09-02 6.34 6.44 6.29 6.30 10.2M
2024-08-30 6.24 6.52 6.23 6.34 10.8M
2024-08-29 5.99 6.25 5.99 6.22 8.8M
2024-08-28 6.01 6.07 5.90 6.05 6.5M
2024-08-27 6.16 6.16 5.95 5.98 9.1M
2024-08-26 5.93 6.16 5.93 6.15 10.2M
2024-08-23 5.92 6.03 5.89 5.97 9.1M
2024-08-22 6.03 6.20 6.01 6.05 25.7M
2024-08-21 6.00 6.20 5.88 6.00 40.7M
2024-08-20 6.26 6.26 6.26 6.26 1.9M
2024-08-19 7.09 7.13 6.88 6.96 7.0M
2024-08-16 7.19 7.26 7.13 7.17 5.6M
2024-08-15 7.06 7.22 7.04 7.14 5.3M
2024-08-14 7.05 7.11 7.02 7.05 3.7M
2024-08-13 6.97 7.06 6.90 7.06 3.6M
2024-08-12 6.99 7.03 6.86 6.90 4.2M
2024-08-09 7.08 7.19 7.00 7.01 5.9M
2024-08-08 7.13 7.17 6.94 7.05 4.7M
2024-08-07 7.03 7.23 6.99 7.12 5.8M
2024-08-06 6.96 7.03 6.91 7.01 5.4M
2024-08-05 7.27 7.30 6.86 6.86 9.8M
2024-08-02 7.36 7.58 7.27 7.35 8.1M
2024-08-01 7.41 7.60 7.36 7.40 6.9M
2024-07-31 7.19 7.46 7.16 7.42 6.8M
2024-07-30 7.24 7.25 7.11 7.18 4.4M
2024-07-29 7.22 7.34 7.08 7.25 6.1M
2024-07-26 6.96 7.15 6.96 7.14 5.1M
2024-07-25 6.98 7.07 6.79 6.96 5.5M
2024-07-24 7.12 7.19 6.95 6.95 6.9M
2024-07-23 7.42 7.43 7.12 7.14 6.6M
2024-07-22 7.26 7.46 7.26 7.40 7.2M
2024-07-19 7.19 7.43 7.09 7.26 6.8M
2024-07-18 7.33 7.38 7.07 7.22 10.3M
2024-07-17 7.76 7.78 7.32 7.33 11.0M
2024-07-16 7.90 8.02 7.61 7.76 12.6M
2024-07-15 8.23 8.27 7.82 7.91 12.1M
2024-07-12 8.25 8.38 8.17 8.34 8.4M
2024-07-11 7.99 8.45 7.94 8.29 16.4M
2024-07-10 7.66 8.07 7.60 7.93 12.4M
2024-07-09 7.21 7.79 7.15 7.73 9.6M
2024-07-08 7.32 7.39 7.17 7.21 5.7M
2024-07-05 7.34 7.40 7.24 7.35 6.5M
2024-07-04 7.63 7.72 7.28 7.37 7.8M
2024-07-03 7.81 7.81 7.56 7.62 4.2M
2024-07-02 7.85 7.92 7.74 7.77 4.8M
2024-07-01 7.94 8.08 7.71 7.88 7.3M
2024-06-28 7.65 8.05 7.62 7.91 10.2M
2024-06-27 7.98 8.03 7.61 7.64 7.5M
2024-06-26 7.58 7.97 7.57 7.96 7.1M
2024-06-25 8.00 8.02 7.54 7.64 8.7M
2024-06-24 8.38 8.38 7.87 7.89 9.3M
2024-06-21 8.32 8.49 8.19 8.37 6.1M
2024-06-20 8.59 8.63 8.31 8.35 7.6M
2024-06-19 8.85 8.92 8.55 8.62 10.5M
2024-06-18 8.77 8.89 8.66 8.84 11.4M
2024-06-17 9.16 9.17 8.73 8.78 19.4M
2024-06-14 8.50 8.93 8.29 8.85 17.2M
2024-06-13 8.35 8.53 8.35 8.43 6.7M
2024-06-12 8.44 8.64 8.40 8.47 7.9M
2024-06-11 8.36 8.43 8.09 8.40 7.1M
2024-06-07 8.22 8.56 8.22 8.42 8.1M
2024-06-06 8.45 8.66 8.19 8.22 12.0M
2024-06-05 8.54 8.73 8.40 8.46 9.4M
2024-06-04 8.79 8.80 8.42 8.60 14.9M
2024-06-03 8.89 9.35 8.69 8.75 16.8M
2024-05-31 8.68 9.00 8.65 8.85 19.0M
2024-05-30 8.41 8.85 8.34 8.75 18.4M
2024-05-29 8.40 8.54 8.31 8.40 10.4M
2024-05-28 8.48 8.74 8.42 8.44 12.9M
2024-05-27 8.38 8.52 8.23 8.48 11.0M
2024-05-24 8.24 8.68 8.23 8.43 13.3M
2024-05-23 8.35 8.45 8.26 8.28 6.0M
2024-05-22 8.36 8.37 8.21 8.36 6.1M
2024-05-21 8.40 8.40 8.24 8.29 6.0M
2024-05-20 8.35 8.47 8.24 8.38 8.8M
2024-05-17 8.16 8.34 8.13 8.32 8.1M
2024-05-16 8.14 8.30 8.11 8.14 10.0M
2024-05-15 8.10 8.21 8.03 8.05 5.2M
2024-05-14 7.96 8.21 7.96 8.11 10.4M
2024-05-13 8.10 8.18 7.89 7.92 11.1M
2024-05-10 8.19 8.19 8.07 8.15 6.9M
2024-05-09 8.10 8.30 8.10 8.13 11.3M
2024-05-08 8.14 8.35 8.02 8.14 13.7M
2024-05-07 8.06 8.17 7.94 8.11 8.7M
2024-05-06 7.83 8.09 7.83 8.02 12.3M
2024-04-30 7.95 7.96 7.60 7.70 10.9M
2024-04-29 7.43 7.85 7.42 7.83 14.0M
2024-04-26 7.18 7.42 7.08 7.40 8.3M
2024-04-25 7.14 7.22 7.07 7.16 5.5M
2024-04-24 6.91 7.14 6.87 7.14 5.2M
2024-04-23 6.75 6.94 6.67 6.87 6.7M
2024-04-22 6.64 6.73 6.41 6.68 5.4M
2024-04-19 6.86 6.90 6.67 6.74 8.3M
2024-04-18 7.36 7.36 6.90 6.91 14.7M
2024-04-17 6.49 6.95 6.40 6.95 4.0M
2024-04-16 6.76 6.83 6.25 6.32 11.4M
2024-04-15 7.37 7.43 6.76 6.85 9.9M
2024-04-12 7.45 7.58 7.35 7.37 4.5M
2024-04-11 7.44 7.57 7.40 7.42 6.0M
2024-04-10 7.76 7.81 7.41 7.53 5.8M
2024-04-09 7.65 7.82 7.65 7.80 5.3M
2024-04-08 7.97 7.98 7.66 7.67 7.0M
2024-04-03 8.09 8.12 7.88 8.01 6.6M
2024-04-02 8.19 8.22 8.00 8.12 4.3M
2024-04-01 8.15 8.22 8.09 8.19 5.6M
2024-03-29 7.99 8.30 7.90 8.09 5.9M
2024-03-28 7.81 8.04 7.79 7.95 5.9M
2024-03-27 8.11 8.11 7.76 7.83 6.9M
2024-03-26 8.00 8.20 7.97 8.10 6.5M
2024-03-25 8.44 8.46 8.02 8.02 9.8M
2024-03-22 8.39 8.71 8.29 8.51 11.7M
2024-03-21 8.40 8.49 8.30 8.46 6.2M
2024-03-20 8.41 8.57 8.24 8.46 11.1M
2024-03-19 8.00 8.50 7.90 8.40 13.1M
2024-03-18 7.89 7.97 7.78 7.97 5.5M
2024-03-15 7.55 7.69 7.50 7.68 3.5M
2024-03-14 7.73 7.78 7.48 7.59 3.6M
2024-03-13 7.75 7.82 7.67 7.74 4.5M
2024-03-12 7.60 7.73 7.51 7.69 4.9M
2024-03-11 7.43 7.54 7.42 7.53 3.5M
2024-03-08 7.38 7.48 7.31 7.42 3.4M
2024-03-07 7.49 7.57 7.31 7.34 4.3M
2024-03-06 7.35 7.51 7.28 7.44 4.5M
2024-03-05 7.45 7.55 7.35 7.38 4.9M
2024-03-04 7.56 7.72 7.33 7.50 6.6M
2024-03-01 7.35 7.58 7.33 7.57 5.7M
2024-02-29 7.03 7.39 6.98 7.39 7.2M
2024-02-28 7.75 7.93 7.00 7.08 13.4M
2024-02-27 7.33 7.74 7.29 7.74 6.6M
2024-02-26 7.36 7.55 7.31 7.35 6.6M
2024-02-23 7.02 7.42 7.01 7.33 7.5M
2024-02-22 6.81 7.04 6.80 7.03 5.8M
2024-02-21 6.67 7.09 6.66 6.87 7.2M
2024-02-20 6.86 6.86 6.58 6.78 7.2M
2024-02-19 6.57 7.12 6.57 6.88 13.5M
2024-02-08 5.92 6.47 5.75 6.47 12.4M
2024-02-07 5.96 6.28 5.83 5.88 13.0M
2024-02-06 5.30 6.15 5.16 5.88 16.8M
2024-02-05 6.35 6.35 5.73 5.73 9.8M
2024-02-02 6.76 6.90 6.07 6.37 9.9M
2024-02-01 6.76 6.89 6.54 6.74 6.3M
2024-01-31 7.25 7.32 6.78 6.78 7.8M
2024-01-30 7.57 7.61 7.23 7.25 5.3M
2024-01-29 7.91 7.98 7.55 7.60 5.1M
2024-01-26 7.88 8.06 7.87 7.89 5.2M
2024-01-25 7.62 7.90 7.53 7.89 6.2M
2024-01-24 7.54 7.69 7.27 7.59 6.7M
2024-01-23 7.50 7.57 7.34 7.49 6.3M
2024-01-22 8.08 8.12 7.41 7.50 9.0M
2024-01-19 8.32 8.34 8.11 8.13 7.0M
2024-01-18 8.55 8.55 8.11 8.33 8.1M
2024-01-17 8.75 8.81 8.50 8.50 3.8M
2024-01-16 9.11 9.11 8.68 8.79 4.8M
2024-01-15 8.96 9.02 8.86 8.89 2.8M
2024-01-12 9.04 9.13 8.95 8.95 2.6M
2024-01-11 8.90 9.12 8.86 9.07 3.4M
2024-01-10 8.95 8.99 8.75 8.86 4.1M
2024-01-09 9.02 9.19 8.96 8.99 4.5M
2024-01-08 9.25 9.28 8.98 9.05 5.4M
2024-01-05 9.40 9.49 9.20 9.24 4.2M
2024-01-04 9.50 9.57 9.41 9.46 3.2M
2024-01-03 9.67 9.70 9.47 9.53 4.8M
2024-01-02 9.58 9.74 9.57 9.65 5.6M