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
2025-09-29 12.19 12.30 11.74 11.85 19.1M
2025-09-26 12.35 12.40 12.00 12.04 16.9M
2025-09-25 12.90 13.00 12.38 12.45 21.6M
2025-09-24 12.50 13.09 11.89 12.94 33.9M
2025-09-23 13.37 13.37 12.38 12.66 52.6M
2025-09-22 12.33 13.37 12.33 13.37 35.0M
2025-09-19 12.15 12.41 12.08 12.15 21.7M
2025-09-18 12.10 12.75 11.99 12.15 33.7M
2025-09-17 11.87 12.29 11.87 12.18 20.5M
2025-09-16 12.00 12.12 11.40 12.00 27.5M
2025-09-15 12.20 12.50 12.03 12.12 30.1M
2025-09-12 11.98 12.32 11.70 12.20 49.4M
2025-09-11 10.70 11.77 10.52 11.77 19.8M
2025-09-10 10.74 10.87 10.62 10.70 10.9M
2025-09-09 10.95 11.06 10.60 10.78 20.6M
2025-09-08 11.20 11.23 10.80 11.02 19.2M
2025-09-05 10.85 11.40 10.80 11.16 18.1M
2025-09-04 11.50 11.72 10.65 10.85 25.1M
2025-09-03 12.08 12.14 11.30 11.38 35.6M
2025-09-02 12.47 12.52 11.86 12.11 30.2M
2025-09-01 11.90 12.80 11.90 12.46 36.6M
2025-08-29 11.62 11.98 11.46 11.89 30.2M
2025-08-28 11.21 12.10 11.21 11.86 54.7M
2025-08-27 10.93 11.49 10.89 11.02 48.1M
2025-08-26 10.86 11.36 10.72 10.87 40.0M
2025-08-25 10.81 11.09 10.56 10.60 42.2M
2025-08-22 10.81 11.30 10.41 10.99 60.7M
2025-08-21 10.48 10.81 10.32 10.81 41.5M
2025-08-20 9.66 9.84 9.50 9.83 10.3M
2025-08-19 9.68 9.77 9.55 9.67 12.1M
2025-08-18 9.70 9.78 9.53 9.68 12.4M
2025-08-15 9.36 9.72 9.25 9.62 11.5M
2025-08-14 9.68 9.78 9.40 9.41 20.2M
2025-08-13 9.90 10.05 9.86 9.93 10.7M
2025-08-12 9.99 10.08 9.80 9.90 12.3M
2025-08-11 10.11 10.18 9.80 9.98 12.5M
2025-08-08 10.01 10.14 9.98 10.11 10.2M
2025-08-07 10.20 10.27 9.95 10.06 13.3M
2025-08-06 10.25 10.39 10.14 10.21 18.6M
2025-08-05 9.60 10.50 9.58 10.30 32.2M
2025-08-04 9.57 9.70 9.51 9.63 9.9M
2025-08-01 9.65 9.73 9.50 9.58 12.6M
2025-07-31 9.39 10.15 9.39 9.62 22.3M
2025-07-30 9.64 9.69 9.41 9.45 16.9M
2025-07-29 9.56 9.63 9.42 9.63 12.6M
2025-07-28 9.40 9.72 9.38 9.55 19.4M
2025-07-25 9.15 9.54 9.15 9.42 25.7M
2025-07-24 9.05 9.20 8.85 9.14 23.4M
2025-07-23 8.69 9.18 8.61 8.89 26.3M
2025-07-22 8.73 8.77 8.64 8.67 9.1M
2025-07-21 8.70 8.74 8.65 8.74 7.7M
2025-07-18 8.82 8.85 8.67 8.70 6.8M
2025-07-17 8.78 8.82 8.73 8.80 5.7M
2025-07-16 8.80 8.85 8.70 8.78 5.4M
2025-07-15 8.83 8.88 8.66 8.82 6.5M
2025-07-14 8.69 8.86 8.69 8.82 6.9M
2025-07-11 8.84 8.87 8.63 8.70 10.4M
2025-07-10 8.97 9.05 8.80 8.85 8.0M
2025-07-09 8.88 9.14 8.79 8.97 12.7M
2025-07-08 8.84 8.93 8.80 8.87 10.2M
2025-07-07 8.77 8.92 8.73 8.82 8.3M
2025-07-04 8.83 8.93 8.79 8.83 10.9M
2025-07-03 8.68 8.89 8.68 8.86 11.9M
2025-07-02 8.78 8.80 8.55 8.71 15.6M
2025-07-01 8.66 9.04 8.58 8.79 29.9M
2025-06-30 8.15 8.75 8.10 8.69 35.3M
2025-06-27 8.10 8.18 8.10 8.14 6.7M
2025-06-26 8.17 8.24 8.08 8.10 6.4M
2025-06-25 8.13 8.17 8.05 8.14 5.9M
2025-06-24 7.88 8.13 7.85 8.13 7.3M
2025-06-23 7.68 7.91 7.58 7.88 8.5M
2025-06-20 7.75 7.87 7.69 7.71 3.9M
2025-06-19 7.89 8.00 7.74 7.75 4.6M
2025-06-18 7.80 7.90 7.73 7.90 5.0M
2025-06-17 7.85 7.92 7.77 7.84 4.8M
2025-06-16 7.91 8.01 7.86 7.89 6.4M
2025-06-13 8.11 8.13 7.93 7.94 4.6M
2025-06-12 8.13 8.17 8.09 8.15 3.6M
2025-06-11 8.13 8.22 8.10 8.13 4.4M
2025-06-10 8.18 8.22 7.98 8.10 6.6M
2025-06-09 8.05 8.20 7.99 8.16 6.1M
2025-06-06 7.96 8.04 7.88 8.04 4.7M
2025-06-05 7.95 8.01 7.86 7.97 5.7M
2025-06-04 7.85 8.02 7.84 7.98 6.4M
2025-06-03 7.83 7.96 7.80 7.87 5.4M
2025-05-30 8.18 8.18 7.84 7.89 10.1M
2025-05-29 8.01 8.24 8.01 8.19 5.8M
2025-05-28 8.13 8.19 8.02 8.04 3.9M
2025-05-27 8.16 8.23 8.07 8.12 5.0M
2025-05-26 8.12 8.24 8.12 8.15 4.8M
2025-05-23 8.28 8.32 8.10 8.15 5.5M
2025-05-22 8.40 8.47 8.25 8.25 5.1M
2025-05-21 8.56 8.60 8.34 8.41 7.1M
2025-05-20 8.47 8.65 8.42 8.58 10.9M
2025-05-19 8.20 8.63 8.14 8.54 24.9M
2025-05-16 7.98 8.23 7.96 8.17 9.2M
2025-05-15 8.13 8.17 7.95 8.01 4.8M
2025-05-14 8.11 8.22 8.05 8.13 7.2M
2025-05-13 8.26 8.30 8.09 8.13 6.2M
2025-05-12 8.20 8.34 8.11 8.20 7.4M
2025-05-09 8.13 8.16 7.98 8.12 7.0M
2025-05-08 7.95 8.19 7.92 8.15 10.1M
2025-05-07 8.14 8.19 7.88 7.95 15.7M
2025-05-06 8.10 8.18 8.10 8.16 6.4M
2025-04-30 7.91 8.14 7.85 8.06 8.1M
2025-04-29 7.75 8.00 7.74 7.87 8.8M
2025-04-28 8.02 8.13 7.88 7.94 6.7M
2025-04-25 7.99 8.06 7.83 8.02 9.4M
2025-04-24 8.01 8.13 7.91 7.97 10.7M
2025-04-23 7.67 8.16 7.67 8.07 25.2M
2025-04-22 7.40 7.66 7.38 7.64 12.1M
2025-04-21 7.22 7.43 7.16 7.42 7.9M
2025-04-18 7.15 7.26 7.07 7.21 4.6M
2025-04-17 7.02 7.27 7.02 7.16 6.2M
2025-04-16 7.20 7.23 6.96 7.06 6.6M
2025-04-15 7.25 7.27 7.12 7.23 5.5M
2025-04-14 7.28 7.37 7.22 7.24 7.2M
2025-04-11 7.00 7.19 6.94 7.14 7.2M
2025-04-10 7.03 7.26 7.03 7.06 11.0M
2025-04-09 6.76 6.94 6.20 6.86 12.5M
2025-04-08 7.15 7.24 6.58 6.82 16.6M
2025-04-07 7.46 7.61 7.27 7.27 10.2M
2025-04-03 8.27 8.43 8.04 8.08 13.9M
2025-04-02 8.32 8.71 8.25 8.42 17.5M
2025-04-01 8.10 8.25 8.09 8.19 8.3M
2025-03-31 8.11 8.14 7.90 8.09 10.0M
2025-03-28 8.25 8.35 8.08 8.08 7.6M
2025-03-27 8.32 8.37 8.10 8.25 9.3M
2025-03-26 8.27 8.45 8.22 8.36 8.4M
2025-03-25 8.38 8.42 8.14 8.27 9.8M
2025-03-24 8.59 8.64 8.08 8.37 15.4M
2025-03-21 8.96 8.99 8.58 8.59 18.6M
2025-03-20 8.92 9.15 8.85 9.02 17.5M
2025-03-19 8.97 9.10 8.88 8.94 13.2M
2025-03-18 8.88 9.03 8.88 8.97 12.4M
2025-03-17 8.84 8.94 8.77 8.85 9.3M
2025-03-14 8.73 8.88 8.58 8.85 12.5M
2025-03-13 8.94 8.97 8.62 8.76 12.6M
2025-03-12 8.92 9.09 8.84 8.95 17.4M
2025-03-11 8.67 8.94 8.63 8.85 12.5M
2025-03-10 8.67 8.81 8.60 8.80 11.6M
2025-03-07 8.78 8.84 8.64 8.71 11.8M
2025-03-06 8.64 8.86 8.64 8.78 13.4M
2025-03-05 8.55 8.63 8.46 8.63 10.6M
2025-03-04 8.40 8.63 8.36 8.56 9.6M
2025-03-03 8.45 8.64 8.37 8.47 9.9M
2025-02-28 8.87 8.87 8.43 8.45 15.2M
2025-02-27 8.98 9.03 8.70 8.89 14.7M
2025-02-26 8.86 9.08 8.86 8.96 16.2M
2025-02-25 8.70 8.99 8.64 8.88 15.4M
2025-02-24 8.89 8.89 8.63 8.82 14.5M
2025-02-21 8.77 8.84 8.67 8.81 19.2M
2025-02-20 8.49 8.79 8.49 8.71 17.6M
2025-02-19 8.27 8.52 8.22 8.51 12.4M
2025-02-18 8.43 8.48 8.20 8.26 13.3M
2025-02-17 8.39 8.54 8.38 8.49 12.5M
2025-02-14 8.45 8.54 8.36 8.40 12.8M
2025-02-13 8.63 8.70 8.45 8.46 16.5M
2025-02-12 8.46 8.78 8.46 8.68 23.3M
2025-02-11 8.47 9.27 8.45 8.65 39.1M
2025-02-10 8.52 8.57 8.38 8.44 25.1M
2025-02-07 8.36 8.66 8.26 8.60 31.7M
2025-02-06 8.10 8.42 8.04 8.41 18.7M
2025-02-05 8.09 8.15 7.97 8.08 11.3M
2025-01-27 8.18 8.24 7.90 7.92 14.0M
2025-01-24 8.04 8.22 8.01 8.18 12.3M
2025-01-23 8.22 8.32 8.08 8.10 15.6M
2025-01-22 8.20 8.27 8.11 8.15 13.3M
2025-01-21 8.20 8.30 8.07 8.23 19.0M
2025-01-20 7.93 8.19 7.93 8.12 16.9M
2025-01-17 7.78 7.99 7.73 7.89 15.0M
2025-01-16 7.85 7.98 7.77 7.81 16.5M
2025-01-15 7.84 7.90 7.73 7.77 12.3M
2025-01-14 7.46 7.89 7.37 7.87 18.9M
2025-01-13 7.49 7.53 7.11 7.34 16.9M
2025-01-10 7.96 8.10 7.66 7.67 22.1M
2025-01-09 7.74 7.98 7.68 7.81 20.4M
2025-01-08 7.71 7.89 7.51 7.78 31.1M
2025-01-07 7.18 7.77 7.15 7.77 12.0M
2025-01-06 7.08 7.23 6.72 7.06 15.7M
2025-01-03 7.92 8.01 7.05 7.07 29.8M
2025-01-02 8.17 8.18 7.72 7.83 21.7M