上海三毛

600689
🏛️ 中国 →
13.78
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
09:30 14.08 14.08 13.92 13.93 238.1K
09:35 13.92 13.95 13.89 13.91 337.9K
09:40 13.93 13.97 13.89 13.97 317.4K
09:45 13.96 14.00 13.93 13.96 123.8K
09:50 13.96 14.02 13.95 13.99 69.2K
09:55 14.00 14.00 13.92 13.97 109.2K
10:00 13.98 14.02 13.98 13.98 75.6K
10:05 13.98 14.06 13.97 14.05 104.2K
10:10 14.05 14.14 14.05 14.12 190.3K
10:15 14.10 14.12 14.08 14.10 87.9K
10:20 14.10 14.12 14.10 14.12 40.4K
10:25 14.12 14.18 14.12 14.17 109.9K
10:30 14.17 14.17 14.12 14.14 42.3K
10:35 14.14 14.14 14.09 14.13 27.8K
10:40 14.12 14.13 14.08 14.13 53.2K
10:45 14.13 14.15 14.12 14.15 36.6K
10:50 14.14 14.17 14.11 14.16 105.9K
10:55 14.16 14.16 14.14 14.14 30.8K
11:00 14.13 14.14 14.12 14.13 21.6K
11:05 14.13 14.14 14.11 14.14 33.1K
11:10 14.14 14.15 14.14 14.15 52.2K
11:15 14.15 14.15 14.13 14.13 16.3K
11:20 14.13 14.15 14.12 14.13 19.7K
11:25 14.13 14.15 14.11 14.15 82.0K
13:00 14.14 14.14 14.10 14.10 33.6K
13:05 14.12 14.12 14.09 14.12 35.4K
13:10 14.12 14.13 14.11 14.13 10.9K
13:15 14.12 14.13 14.09 14.09 21.2K
13:20 14.09 14.10 14.06 14.06 36.2K
13:25 14.06 14.07 14.05 14.07 21.6K
13:30 14.07 14.09 14.05 14.05 63.4K
13:35 14.06 14.06 14.02 14.02 39.7K
13:40 14.03 14.05 14.00 14.04 66.7K
13:45 14.04 14.04 14.02 14.03 31.6K
13:50 14.03 14.05 13.99 14.01 99.0K
13:55 14.01 14.01 13.95 13.95 69.3K
14:00 13.94 14.00 13.93 14.00 64.3K
14:05 14.00 14.02 13.98 14.00 29.2K
14:10 14.00 14.01 13.99 13.99 45.4K
14:15 13.99 14.02 13.98 14.02 35.7K
14:20 14.02 14.03 13.99 13.99 36.9K
14:25 13.99 13.99 13.94 13.97 143.4K
14:30 13.96 13.99 13.94 13.95 88.9K
14:35 13.95 13.96 13.94 13.94 62.9K
14:40 13.95 13.97 13.95 13.97 66.5K
14:45 13.96 13.97 13.91 13.91 178.9K
14:50 13.91 13.91 13.88 13.89 249.2K
14:55 13.89 13.89 13.86 13.86 152.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 13.86 14.01 13.61 13.78 3.9M
2025-09-26 14.08 14.18 13.86 13.86 4.1M
2025-09-25 14.31 14.35 14.01 14.13 4.6M
2025-09-24 14.29 14.49 14.05 14.31 8.1M
2025-09-23 13.88 14.34 13.31 14.31 9.5M
2025-09-22 14.10 14.30 13.80 13.90 6.7M
2025-09-19 14.00 14.45 13.92 14.30 8.1M
2025-09-18 14.27 14.51 13.93 14.12 9.1M
2025-09-17 14.44 14.51 14.31 14.33 6.9M
2025-09-16 14.63 14.70 14.38 14.50 9.4M
2025-09-15 15.05 15.18 14.51 14.66 13.3M
2025-09-12 15.45 15.61 14.94 15.06 13.3M
2025-09-11 15.80 16.08 15.14 15.46 21.8M
2025-09-10 15.27 16.65 14.73 16.05 37.3M
2025-09-09 13.73 15.14 13.73 15.14 6.8M
2025-09-08 13.60 13.85 13.53 13.76 3.9M
2025-09-05 13.47 13.63 12.90 13.56 4.7M
2025-09-04 13.35 13.89 13.27 13.50 6.6M
2025-09-03 13.73 13.99 13.21 13.23 6.4M
2025-09-02 13.40 14.20 13.12 13.79 10.0M
2025-09-01 13.22 13.61 13.06 13.39 5.4M
2025-08-29 13.12 13.35 13.01 13.19 4.5M
2025-08-28 13.20 13.38 12.71 13.11 5.5M
2025-08-27 13.55 13.89 13.20 13.21 7.1M
2025-08-26 13.50 13.53 13.34 13.47 3.3M
2025-08-25 13.63 13.66 13.33 13.43 5.2M
2025-08-22 13.62 13.83 13.41 13.63 4.3M
2025-08-21 13.93 14.05 13.64 13.70 5.2M
2025-08-20 13.35 14.10 13.28 13.86 8.4M
2025-08-19 12.90 13.47 12.80 13.33 7.2M
2025-08-18 12.90 13.06 12.70 12.93 4.4M
2025-08-15 12.77 12.87 12.69 12.76 4.4M
2025-08-14 12.98 13.06 12.71 12.71 4.1M
2025-08-13 13.20 13.24 12.90 12.94 4.6M
2025-08-12 13.18 13.22 13.03 13.16 3.4M
2025-08-11 13.20 13.42 13.06 13.10 4.7M
2025-08-08 12.78 13.58 12.66 13.22 9.4M
2025-08-07 12.96 13.11 12.78 12.80 5.0M
2025-08-06 13.05 13.13 12.84 13.11 6.2M
2025-08-05 12.33 13.18 12.29 13.04 11.4M
2025-08-04 12.22 12.31 12.06 12.30 2.9M
2025-08-01 12.41 12.54 12.03 12.24 6.7M
2025-07-31 12.51 12.58 12.31 12.48 3.8M
2025-07-30 12.35 12.59 12.25 12.58 4.9M
2025-07-29 12.49 12.53 12.31 12.39 2.9M
2025-07-28 12.80 12.80 12.43 12.45 5.1M
2025-07-25 12.34 13.00 12.27 12.80 8.2M
2025-07-24 12.29 12.48 12.25 12.35 3.5M
2025-07-23 12.28 12.38 12.17 12.31 3.9M
2025-07-22 12.34 12.36 12.10 12.29 4.7M
2025-07-21 12.30 12.39 12.23 12.30 3.8M
2025-07-18 12.52 12.55 12.19 12.35 4.7M
2025-07-17 12.40 12.60 12.29 12.54 6.2M
2025-07-16 12.03 12.51 12.03 12.41 8.3M
2025-07-15 12.27 12.32 11.83 12.01 3.9M
2025-07-14 12.16 12.52 12.11 12.28 3.9M
2025-07-11 12.05 12.25 11.99 12.16 4.6M
2025-07-10 11.98 12.11 11.93 12.08 2.7M
2025-07-09 12.12 12.12 11.91 11.97 2.7M
2025-07-08 12.20 12.20 12.02 12.05 2.4M
2025-07-07 11.93 12.18 11.88 12.08 2.5M
2025-07-04 12.24 12.30 11.96 12.08 3.5M
2025-07-03 12.17 12.22 12.07 12.15 1.8M
2025-07-02 12.20 12.25 12.07 12.09 2.2M
2025-07-01 12.28 12.37 12.14 12.23 3.3M
2025-06-30 12.11 12.32 12.10 12.20 3.4M
2025-06-27 12.29 12.36 12.13 12.19 3.9M
2025-06-26 12.15 12.53 12.09 12.20 4.8M
2025-06-25 12.09 12.24 11.97 12.16 3.8M
2025-06-24 12.00 12.20 11.82 12.08 4.6M
2025-06-23 11.27 11.87 11.20 11.82 4.1M
2025-06-20 11.64 11.99 11.46 11.47 5.9M
2025-06-19 11.57 11.70 11.39 11.44 3.1M
2025-06-18 11.81 11.81 11.50 11.58 3.0M
2025-06-17 11.96 12.05 11.72 11.81 3.3M
2025-06-16 11.99 12.13 11.91 11.96 3.1M
2025-06-13 12.40 12.40 11.84 12.04 5.5M
2025-06-12 12.47 12.51 12.25 12.41 3.9M
2025-06-11 12.50 12.69 12.38 12.46 5.7M
2025-06-10 12.10 13.25 12.10 12.43 10.4M
2025-06-09 11.91 12.09 11.91 12.08 2.8M
2025-06-06 11.87 12.00 11.70 11.95 3.2M
2025-06-05 11.88 11.98 11.79 11.89 3.5M
2025-06-04 12.01 12.12 11.81 11.93 3.0M
2025-06-03 12.00 12.31 12.00 12.05 3.9M
2025-05-30 12.24 12.30 12.03 12.12 4.1M
2025-05-29 11.99 12.44 11.88 12.24 4.9M
2025-05-28 12.10 12.15 11.93 11.97 2.6M
2025-05-27 11.91 12.12 11.83 12.11 3.9M
2025-05-26 11.84 11.98 11.73 11.90 3.2M
2025-05-23 11.94 12.15 11.76 11.85 4.4M
2025-05-22 12.15 12.32 11.96 12.03 5.0M
2025-05-21 12.46 12.55 12.18 12.24 5.9M
2025-05-20 12.13 12.46 11.91 12.38 8.4M
2025-05-19 11.96 12.30 11.81 12.06 7.2M
2025-05-16 12.09 12.16 11.67 11.71 7.7M
2025-05-15 12.15 12.50 12.01 12.08 9.9M
2025-05-14 11.74 12.40 11.56 12.10 11.4M
2025-05-13 11.99 12.08 11.66 11.68 4.7M
2025-05-12 11.85 12.08 11.52 11.80 6.5M
2025-05-09 11.81 12.02 11.66 11.70 4.4M
2025-05-08 11.62 11.96 11.62 11.81 3.5M
2025-05-07 11.70 11.84 11.51 11.69 5.0M
2025-05-06 11.21 11.60 11.21 11.53 3.6M
2025-04-30 11.20 11.38 11.03 11.21 3.4M
2025-04-29 11.11 11.42 11.02 11.17 3.5M
2025-04-28 11.39 11.45 11.00 11.22 3.1M
2025-04-25 11.54 11.63 11.15 11.39 4.8M
2025-04-24 11.43 11.78 11.33 11.58 5.6M
2025-04-23 11.29 11.59 11.28 11.51 5.6M
2025-04-22 11.13 11.54 11.13 11.34 5.6M
2025-04-21 11.15 11.25 10.97 11.15 3.8M
2025-04-18 10.90 11.35 10.90 11.14 5.7M
2025-04-17 10.88 11.09 10.85 10.97 3.1M
2025-04-16 11.33 11.35 10.65 10.90 6.0M
2025-04-15 11.12 11.37 11.01 11.22 5.6M
2025-04-14 10.65 11.42 10.62 11.12 7.0M
2025-04-11 10.37 10.80 10.33 10.51 5.6M
2025-04-10 10.16 10.68 10.10 10.57 7.5M
2025-04-09 9.50 10.16 8.69 9.98 9.8M
2025-04-08 9.60 10.22 9.50 9.66 10.9M
2025-04-07 10.88 11.01 10.55 10.55 2.5M
2025-04-03 11.53 11.85 11.42 11.72 5.6M
2025-04-02 11.48 11.79 11.31 11.61 5.4M
2025-04-01 11.08 11.62 11.08 11.43 5.7M
2025-03-31 11.12 11.45 10.87 11.08 8.3M
2025-03-28 13.02 13.02 11.71 11.71 14.7M
2025-03-27 13.61 13.65 12.73 13.01 15.5M
2025-03-26 12.49 13.77 12.26 13.77 18.4M
2025-03-25 13.00 13.44 12.24 12.52 12.6M
2025-03-24 12.91 13.78 12.75 13.41 15.1M
2025-03-21 12.36 13.36 12.17 13.10 15.7M
2025-03-20 12.26 12.65 12.20 12.46 9.0M
2025-03-19 12.06 12.53 11.91 12.26 8.2M
2025-03-18 12.11 12.14 11.89 12.10 4.4M
2025-03-17 12.10 12.37 12.02 12.15 6.1M
2025-03-14 11.90 12.26 11.86 12.11 6.7M
2025-03-13 12.08 12.20 11.70 11.97 6.0M
2025-03-12 11.90 12.25 11.79 12.10 7.2M
2025-03-11 11.66 11.84 11.52 11.83 4.4M
2025-03-10 11.80 11.87 11.68 11.83 3.9M
2025-03-07 12.05 12.19 11.78 11.89 6.1M
2025-03-06 12.12 12.34 12.03 12.09 10.2M
2025-03-05 11.90 12.49 11.81 12.35 10.9M
2025-03-04 11.80 12.07 11.75 11.91 7.2M
2025-03-03 12.00 12.27 11.79 12.17 12.1M
2025-02-28 12.00 12.39 11.74 12.00 16.1M
2025-02-27 12.50 12.66 11.51 12.66 23.0M
2025-02-26 11.07 11.64 11.06 11.51 12.2M
2025-02-25 10.70 11.41 10.60 11.16 9.8M
2025-02-24 10.73 10.91 10.60 10.77 5.2M
2025-02-21 11.15 11.15 10.75 10.79 7.9M
2025-02-20 10.90 11.16 10.90 11.11 3.8M
2025-02-19 10.78 11.04 10.70 10.96 3.7M
2025-02-18 11.15 11.15 10.77 10.79 5.0M
2025-02-17 10.90 11.19 10.82 11.15 5.8M
2025-02-14 11.09 11.19 10.83 10.93 4.2M
2025-02-13 11.21 11.40 11.03 11.06 6.0M
2025-02-12 11.33 11.64 11.15 11.40 9.1M
2025-02-11 11.00 11.82 10.95 11.61 14.9M
2025-02-10 10.72 11.18 10.72 11.07 6.9M
2025-02-07 10.65 10.86 10.55 10.69 4.4M
2025-02-06 10.39 10.83 10.20 10.66 5.0M
2025-02-05 10.40 10.50 10.20 10.44 3.9M
2025-01-27 10.57 10.68 10.25 10.43 3.9M
2025-01-24 10.54 10.68 10.27 10.42 5.4M
2025-01-23 10.85 11.05 10.62 10.64 5.2M
2025-01-22 10.88 11.09 10.71 10.79 6.9M
2025-01-21 10.91 11.47 10.86 11.14 13.0M
2025-01-20 10.50 11.25 10.37 10.91 10.8M
2025-01-17 10.80 10.80 10.40 10.42 7.6M
2025-01-16 10.77 10.96 10.45 10.95 13.4M
2025-01-15 9.90 10.89 9.85 10.89 9.4M
2025-01-14 9.43 9.90 9.42 9.90 4.9M
2025-01-13 9.25 9.48 9.01 9.43 3.9M
2025-01-10 9.83 9.83 9.30 9.31 5.0M
2025-01-09 9.71 10.12 9.63 9.83 5.1M
2025-01-08 9.75 9.84 9.43 9.75 5.3M
2025-01-07 9.38 9.80 9.30 9.73 5.3M
2025-01-06 9.88 9.88 9.06 9.43 7.0M
2025-01-03 10.46 10.63 9.61 9.64 8.5M
2025-01-02 10.67 10.89 10.34 10.45 6.7M