上海临港

600848
🏛️ 中国 →
11.03
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
2023-12-29 10.25 10.25 10.04 10.05 5.2M
2023-12-28 10.00 10.23 9.97 10.20 5.1M
2023-12-27 10.05 10.16 9.96 10.02 2.9M
2023-12-26 10.26 10.27 10.04 10.06 2.8M
2023-12-25 10.31 10.39 10.24 10.24 2.7M
2023-12-22 10.43 10.43 10.27 10.35 3.8M
2023-12-21 10.42 10.49 10.31 10.43 2.8M
2023-12-20 10.50 10.58 10.40 10.44 2.5M
2023-12-19 10.61 10.68 10.45 10.51 3.0M
2023-12-18 10.69 10.83 10.58 10.62 5.1M
2023-12-15 10.90 10.93 10.71 10.71 5.1M
2023-12-14 10.80 10.87 10.74 10.77 3.3M
2023-12-13 10.80 10.90 10.65 10.73 2.6M
2023-12-12 10.74 10.88 10.70 10.85 3.2M
2023-12-11 10.65 10.80 10.52 10.77 4.3M
2023-12-08 10.84 10.91 10.68 10.68 5.5M
2023-12-07 10.81 10.84 10.67 10.76 4.3M
2023-12-06 10.67 10.88 10.62 10.81 3.0M
2023-12-05 10.87 10.87 10.66 10.66 3.1M
2023-12-04 10.96 10.96 10.74 10.79 3.8M
2023-12-01 10.95 11.00 10.84 10.86 3.2M
2023-11-30 10.95 11.04 10.92 10.98 3.3M
2023-11-29 11.09 11.13 10.95 10.96 3.7M
2023-11-28 11.12 11.15 11.05 11.09 3.3M
2023-11-27 11.12 11.16 10.97 11.12 4.6M
2023-11-24 11.21 11.26 11.11 11.14 4.3M
2023-11-23 11.01 11.21 10.95 11.18 4.8M
2023-11-22 11.04 11.21 11.01 11.04 4.6M
2023-11-21 11.06 11.21 10.99 11.04 7.8M
2023-11-20 10.96 11.07 10.84 11.05 4.6M
2023-11-17 10.83 10.93 10.81 10.89 2.6M
2023-11-16 10.95 10.98 10.85 10.90 2.6M
2023-11-15 11.00 11.07 10.91 10.95 3.7M
2023-11-14 10.83 10.97 10.82 10.90 3.6M
2023-11-13 10.87 10.91 10.77 10.84 2.9M
2023-11-10 10.89 10.92 10.78 10.83 2.8M
2023-11-09 10.99 11.04 10.91 10.92 3.0M
2023-11-08 10.96 11.09 10.94 10.96 3.3M
2023-11-07 11.03 11.12 10.95 10.99 3.8M
2023-11-06 10.80 11.07 10.80 10.99 5.0M
2023-11-03 10.76 10.93 10.73 10.79 4.5M
2023-11-02 10.74 10.87 10.74 10.79 3.7M
2023-11-01 10.72 10.80 10.70 10.74 3.4M
2023-10-31 10.60 10.79 10.60 10.73 4.5M
2023-10-30 10.70 10.80 10.64 10.68 4.9M
2023-10-27 10.51 10.76 10.49 10.72 5.0M
2023-10-26 10.54 10.59 10.47 10.52 2.5M
2023-10-25 10.61 10.81 10.58 10.59 4.4M
2023-10-24 10.50 10.65 10.42 10.55 5.1M
2023-10-23 10.77 10.78 10.40 10.47 4.7M
2023-10-20 10.71 10.87 10.63 10.75 3.5M
2023-10-19 10.89 10.89 10.65 10.72 5.7M
2023-10-18 10.87 11.08 10.80 10.89 7.8M
2023-10-17 10.95 10.97 10.77 10.84 4.8M
2023-10-16 11.00 11.15 10.93 10.95 3.3M
2023-10-13 11.04 11.08 10.96 11.08 3.1M
2023-10-12 11.10 11.13 10.94 11.07 4.0M
2023-10-11 11.09 11.18 11.05 11.06 3.2M
2023-10-10 11.35 11.43 11.05 11.07 5.4M
2023-10-09 11.28 11.51 11.23 11.37 5.9M
2023-09-28 11.29 11.41 11.28 11.37 3.2M
2023-09-27 11.35 11.42 11.26 11.28 4.9M
2023-09-26 11.38 11.44 11.30 11.33 2.6M
2023-09-25 11.48 11.49 11.35 11.39 3.4M
2023-09-22 11.35 11.51 11.27 11.50 5.6M
2023-09-21 11.37 11.44 11.28 11.31 3.5M
2023-09-20 11.41 11.46 11.36 11.39 2.6M
2023-09-19 11.43 11.51 11.39 11.44 2.8M
2023-09-18 11.40 11.50 11.37 11.49 4.2M
2023-09-15 11.51 11.54 11.36 11.44 4.1M
2023-09-14 11.55 11.65 11.42 11.46 5.3M
2023-09-13 11.69 11.72 11.55 11.58 4.6M
2023-09-12 11.81 11.89 11.67 11.68 5.3M
2023-09-11 12.00 12.03 11.77 11.80 6.6M
2023-09-08 11.68 12.10 11.63 12.00 8.6M
2023-09-07 11.72 11.89 11.66 11.69 5.9M
2023-09-06 11.66 11.80 11.59 11.72 6.2M
2023-09-05 11.90 11.92 11.68 11.68 6.8M
2023-09-04 11.91 12.01 11.83 11.92 5.4M
2023-09-01 11.97 12.26 11.77 11.85 5.8M
2023-08-31 12.17 12.23 11.84 11.88 5.6M
2023-08-30 12.15 12.28 12.13 12.15 4.9M
2023-08-29 12.05 12.24 11.94 12.22 8.9M
2023-08-28 12.30 12.41 12.01 12.06 12.1M
2023-08-25 11.70 11.88 11.65 11.75 4.4M
2023-08-24 11.91 11.98 11.71 11.71 3.6M
2023-08-23 12.04 12.11 11.91 11.91 3.0M
2023-08-22 12.27 12.27 11.98 12.04 3.5M
2023-08-21 12.23 12.40 12.11 12.11 4.1M
2023-08-18 12.43 12.53 12.24 12.24 2.8M
2023-08-17 12.44 12.53 12.33 12.43 3.9M
2023-08-16 12.30 12.62 12.30 12.51 3.4M
2023-08-15 12.35 12.43 12.25 12.35 3.8M
2023-08-14 12.26 12.42 12.15 12.37 4.3M
2023-08-11 12.59 12.66 12.38 12.43 3.4M
2023-08-10 12.50 12.61 12.45 12.53 3.1M
2023-08-09 12.55 12.62 12.48 12.54 3.4M
2023-08-08 12.77 12.80 12.55 12.56 3.7M
2023-08-07 12.99 12.99 12.65 12.72 5.4M
2023-08-04 13.06 13.13 12.90 12.96 5.5M
2023-08-03 12.96 13.02 12.77 13.01 6.1M
2023-08-02 12.91 13.05 12.85 12.97 7.5M
2023-08-01 12.96 13.05 12.84 12.89 8.0M
2023-07-31 12.87 13.05 12.86 12.96 15.4M
2023-07-28 12.74 12.87 12.64 12.79 6.4M
2023-07-27 12.66 12.85 12.52 12.71 8.1M
2023-07-26 12.50 12.77 12.49 12.69 8.8M
2023-07-25 12.30 12.51 12.27 12.49 5.8M
2023-07-24 12.22 12.25 12.10 12.23 3.4M
2023-07-21 12.19 12.22 12.05 12.19 2.7M
2023-07-20 12.22 12.27 12.15 12.18 2.5M
2023-07-19 12.15 12.23 12.13 12.22 2.0M
2023-07-18 12.03 12.20 12.02 12.20 2.8M
2023-07-17 12.06 12.11 11.97 12.09 2.1M
2023-07-14 12.13 12.16 12.05 12.08 2.1M
2023-07-13 12.09 12.19 12.08 12.14 2.3M
2023-07-12 12.16 12.21 12.10 12.12 1.7M
2023-07-11 12.20 12.20 12.11 12.18 1.9M
2023-07-10 12.13 12.22 12.05 12.14 2.4M
2023-07-07 11.99 12.20 11.99 12.18 3.5M
2023-07-06 12.06 12.13 12.00 12.07 2.4M
2023-07-05 11.97 12.15 11.96 12.08 3.2M
2023-07-04 12.01 12.05 11.94 11.95 2.6M
2023-07-03 11.95 12.10 11.94 12.03 2.8M
2023-06-30 11.99 12.07 11.88 11.95 3.6M
2023-06-29 11.88 11.96 11.83 11.91 2.8M
2023-06-28 11.92 11.96 11.78 11.92 2.3M
2023-06-27 11.87 11.96 11.80 11.93 3.3M
2023-06-26 12.17 12.18 11.92 11.96 5.3M
2023-06-21 12.26 12.34 12.18 12.18 3.7M
2023-06-20 12.31 12.39 12.21 12.32 4.1M
2023-06-19 12.66 12.68 12.30 12.31 6.8M
2023-06-16 12.64 12.81 12.64 12.65 3.6M
2023-06-15 12.64 12.74 12.55 12.66 3.7M
2023-06-14 12.89 12.95 12.65 12.69 4.7M
2023-06-13 12.93 12.96 12.82 12.86 3.7M
2023-06-12 13.10 13.10 12.82 12.84 6.2M
2023-06-09 13.23 13.23 12.96 12.96 8.2M
2023-06-08 13.08 13.28 12.98 13.23 5.6M
2023-06-07 13.11 13.32 13.04 13.14 4.8M
2023-06-06 13.14 13.32 13.06 13.11 6.5M
2023-06-05 13.01 13.16 12.86 13.10 4.2M
2023-06-02 12.95 13.12 12.81 13.07 5.8M
2023-06-01 13.07 13.18 12.91 12.94 5.7M
2023-05-31 12.92 13.42 12.83 13.10 12.7M
2023-05-30 12.72 12.94 12.59 12.94 3.1M
2023-05-29 12.77 12.88 12.66 12.71 2.3M
2023-05-26 12.60 12.78 12.45 12.77 2.6M
2023-05-25 12.66 12.78 12.41 12.59 2.8M
2023-05-24 12.72 12.83 12.64 12.70 2.7M
2023-05-23 12.77 12.90 12.77 12.79 2.2M
2023-05-22 12.90 12.90 12.74 12.82 2.3M
2023-05-19 12.89 12.96 12.82 12.86 2.6M
2023-05-18 12.98 13.06 12.85 12.87 3.3M
2023-05-17 13.05 13.14 12.91 13.01 3.6M
2023-05-16 13.00 13.21 12.88 13.05 6.6M
2023-05-15 12.76 13.20 12.70 13.00 10.7M
2023-05-12 12.73 12.83 12.68 12.76 3.1M
2023-05-11 12.49 12.80 12.49 12.73 3.0M
2023-05-10 12.57 12.65 12.50 12.55 3.3M
2023-05-09 12.45 12.72 12.40 12.60 4.6M
2023-05-08 12.40 12.50 12.29 12.45 3.1M
2023-05-05 12.30 12.50 12.15 12.42 4.6M
2023-05-04 12.33 12.43 12.28 12.34 2.9M
2023-04-28 12.18 12.33 12.15 12.29 3.5M
2023-04-27 12.13 12.30 12.06 12.15 3.3M
2023-04-26 12.13 12.29 12.13 12.20 2.5M
2023-04-25 12.31 12.42 12.11 12.25 2.7M
2023-04-24 12.39 12.51 12.25 12.26 3.0M
2023-04-21 12.57 12.61 12.35 12.39 3.5M
2023-04-20 12.60 12.62 12.46 12.57 2.5M
2023-04-19 12.68 12.76 12.57 12.62 2.7M
2023-04-18 12.76 12.81 12.69 12.69 2.6M
2023-04-17 12.69 12.76 12.61 12.76 2.7M
2023-04-14 12.95 12.95 12.70 12.70 3.8M
2023-04-13 12.76 12.88 12.68 12.82 4.4M
2023-04-12 12.92 13.08 12.80 12.83 4.5M
2023-04-11 13.08 13.15 12.88 13.00 6.0M
2023-04-10 12.90 13.33 12.80 12.87 9.2M
2023-04-07 12.45 12.77 12.45 12.74 4.4M
2023-04-06 12.69 12.69 12.43 12.44 4.4M
2023-04-04 12.70 12.77 12.63 12.72 4.0M
2023-04-03 12.69 12.76 12.66 12.68 3.5M
2023-03-31 13.00 13.00 12.63 12.69 4.4M
2023-03-30 12.92 12.94 12.72 12.83 3.9M
2023-03-29 13.00 13.02 12.81 12.92 3.4M
2023-03-28 13.08 13.16 12.87 12.95 5.0M
2023-03-27 13.29 13.33 13.03 13.10 4.8M
2023-03-24 13.19 13.27 13.06 13.22 6.6M
2023-03-23 13.14 13.25 13.07 13.20 4.8M
2023-03-22 12.95 13.32 12.88 13.18 8.3M
2023-03-21 13.05 13.23 12.90 12.95 8.3M
2023-03-20 12.59 13.44 12.57 13.05 15.6M
2023-03-17 12.40 12.64 12.33 12.50 9.1M
2023-03-16 12.16 12.50 12.16 12.35 7.2M
2023-03-15 12.14 12.23 12.10 12.20 3.2M
2023-03-14 12.13 12.19 11.96 12.05 2.8M
2023-03-13 12.23 12.29 12.12 12.14 3.0M
2023-03-10 12.22 12.31 12.11 12.28 4.9M
2023-03-09 12.11 12.38 12.08 12.29 5.7M
2023-03-08 12.07 12.12 12.06 12.11 2.3M
2023-03-07 12.25 12.26 12.07 12.08 3.4M
2023-03-06 12.30 12.33 12.21 12.23 2.6M
2023-03-03 12.26 12.31 12.26 12.29 2.4M
2023-03-02 12.24 12.30 12.22 12.28 2.4M
2023-03-01 12.24 12.28 12.16 12.28 2.4M
2023-02-28 12.13 12.22 12.11 12.22 1.8M
2023-02-27 12.22 12.25 12.10 12.13 2.2M
2023-02-24 12.28 12.29 12.12 12.22 2.0M
2023-02-23 12.27 12.36 12.18 12.24 4.1M
2023-02-22 12.22 12.23 12.17 12.18 1.7M
2023-02-21 12.24 12.30 12.18 12.26 3.3M
2023-02-20 12.15 12.18 12.08 12.15 3.1M
2023-02-17 12.18 12.21 12.07 12.10 3.3M
2023-02-16 12.35 12.41 12.07 12.15 5.1M
2023-02-15 12.24 12.40 12.21 12.35 4.7M
2023-02-14 12.23 12.31 12.21 12.26 2.7M
2023-02-13 12.22 12.27 12.18 12.23 2.8M
2023-02-10 12.20 12.30 12.15 12.22 2.5M
2023-02-09 12.16 12.23 12.07 12.22 2.1M
2023-02-08 12.25 12.28 12.12 12.13 2.7M
2023-02-07 12.23 12.25 12.17 12.23 2.6M
2023-02-06 12.28 12.28 12.16 12.19 2.2M
2023-02-03 12.42 12.45 12.26 12.28 2.5M
2023-02-02 12.33 12.43 12.26 12.40 3.6M
2023-02-01 12.34 12.42 12.28 12.32 3.5M
2023-01-31 12.22 12.37 12.16 12.31 2.7M
2023-01-30 12.41 12.52 12.19 12.21 4.8M
2023-01-20 12.29 12.38 12.26 12.34 1.9M
2023-01-19 12.16 12.31 12.07 12.31 2.2M
2023-01-18 12.18 12.18 12.11 12.16 1.5M
2023-01-17 12.13 12.17 12.08 12.16 1.7M
2023-01-16 12.02 12.18 12.00 12.13 2.7M
2023-01-13 11.88 12.02 11.87 12.02 1.7M
2023-01-12 11.94 11.99 11.85 11.86 2.0M
2023-01-11 11.95 12.04 11.93 11.93 1.5M
2023-01-10 11.99 12.07 11.94 11.94 1.7M
2023-01-09 12.08 12.12 12.03 12.03 2.0M
2023-01-06 12.17 12.19 12.05 12.06 1.8M
2023-01-05 12.11 12.15 11.98 12.13 2.3M
2023-01-04 12.01 12.16 12.01 12.08 2.2M
2023-01-03 11.89 12.08 11.89 12.07 3.3M