市北高新

600604
🏛️ 中国 →
6.11
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
09:30 5.93 6.14 5.93 6.14 18,255.3K
09:35 6.15 6.21 6.07 6.18 10,705.9K
09:40 6.21 6.41 6.21 6.40 28,488.2K
09:45 6.41 6.41 6.31 6.34 11,308.9K
09:50 6.34 6.41 6.33 6.36 6,336.1K
09:55 6.35 6.36 6.30 6.31 3,837.1K
10:00 6.31 6.32 6.22 6.25 4,713.6K
10:05 6.24 6.30 6.24 6.28 2,120.6K
10:10 6.27 6.27 6.19 6.19 2,641.2K
10:15 6.18 6.35 6.18 6.31 2,667.7K
10:20 6.32 6.36 6.31 6.33 2,002.0K
10:25 6.33 6.37 6.33 6.34 1,691.5K
10:30 6.35 6.37 6.34 6.35 1,022.3K
10:35 6.34 6.35 6.26 6.29 689.3K
10:40 6.30 6.30 6.25 6.27 703.8K
10:45 6.28 6.28 6.26 6.27 463.9K
10:50 6.28 6.28 6.22 6.24 772.5K
10:55 6.23 6.26 6.22 6.25 575.5K
11:00 6.24 6.25 6.23 6.23 373.3K
11:05 6.24 6.24 6.19 6.23 1,245.4K
11:10 6.22 6.23 6.19 6.20 838.5K
11:15 6.20 6.20 6.17 6.18 729.7K
11:20 6.18 6.19 6.16 6.16 756.5K
11:25 6.17 6.19 6.16 6.18 467.9K
13:00 6.19 6.24 6.17 6.18 952.5K
13:05 6.18 6.19 6.16 6.18 698.2K
13:10 6.18 6.21 6.14 6.20 1,319.8K
13:15 6.20 6.21 6.18 6.20 359.4K
13:20 6.20 6.20 6.16 6.18 250.3K
13:25 6.18 6.18 6.17 6.18 348.3K
13:30 6.18 6.19 6.17 6.18 253.5K
13:35 6.17 6.18 6.16 6.17 411.8K
13:40 6.17 6.18 6.16 6.18 377.6K
13:45 6.18 6.18 6.16 6.17 396.2K
13:50 6.17 6.17 6.16 6.17 559.8K
13:55 6.16 6.16 6.11 6.11 888.9K
14:00 6.11 6.11 6.08 6.10 2,316.1K
14:05 6.11 6.14 6.11 6.11 672.2K
14:10 6.11 6.12 6.09 6.10 884.7K
14:15 6.10 6.13 6.10 6.13 532.1K
14:20 6.13 6.17 6.13 6.13 638.4K
14:25 6.14 6.14 6.09 6.11 513.8K
14:30 6.11 6.15 6.11 6.13 696.8K
14:35 6.13 6.13 6.10 6.11 913.6K
14:40 6.12 6.15 6.11 6.14 689.0K
14:45 6.14 6.15 6.11 6.12 1,035.9K
14:50 6.12 6.13 6.11 6.13 1,662.0K
14:55 6.13 6.13 6.11 6.12 1,046.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5.90 6.41 5.90 6.11 122.3M
2025-09-25 5.98 6.00 5.76 5.83 83.5M
2025-09-24 5.34 5.84 5.31 5.84 51.0M
2025-09-23 5.43 5.45 5.19 5.31 22.1M
2025-09-22 5.46 5.49 5.36 5.46 14.7M
2025-09-19 5.55 5.59 5.41 5.48 19.0M
2025-09-18 5.70 5.76 5.52 5.55 28.0M
2025-09-17 5.74 5.76 5.64 5.72 20.8M
2025-09-16 5.60 5.75 5.59 5.75 30.2M
2025-09-15 5.62 5.64 5.47 5.60 20.5M
2025-09-12 5.57 5.64 5.55 5.60 21.4M
2025-09-11 5.48 5.56 5.40 5.56 18.9M
2025-09-10 5.51 5.59 5.48 5.50 15.8M
2025-09-09 5.49 5.60 5.47 5.53 23.4M
2025-09-08 5.46 5.57 5.46 5.50 18.4M
2025-09-05 5.42 5.47 5.34 5.47 17.1M
2025-09-04 5.41 5.52 5.36 5.42 19.7M
2025-09-03 5.64 5.66 5.40 5.42 21.1M
2025-09-02 5.73 5.74 5.56 5.63 23.9M
2025-09-01 5.83 5.85 5.71 5.74 18.1M
2025-08-29 5.92 5.94 5.73 5.77 22.9M
2025-08-28 5.83 5.92 5.70 5.91 26.5M
2025-08-27 6.04 6.08 5.83 5.83 42.6M
2025-08-26 6.13 6.13 6.01 6.07 34.3M
2025-08-25 6.10 6.22 6.01 6.13 55.6M
2025-08-22 6.16 6.23 6.00 6.09 45.2M
2025-08-21 6.18 6.39 6.07 6.10 58.5M
2025-08-20 5.94 6.19 5.94 6.06 46.8M
2025-08-19 5.80 6.17 5.77 6.00 65.9M
2025-08-18 5.82 5.83 5.72 5.78 34.6M
2025-08-15 5.68 5.79 5.62 5.78 37.0M
2025-08-14 5.66 5.85 5.64 5.68 56.1M
2025-08-13 5.67 5.69 5.63 5.66 22.1M
2025-08-12 5.70 5.72 5.63 5.69 23.6M
2025-08-11 5.67 5.74 5.65 5.71 23.8M
2025-08-08 5.63 5.67 5.61 5.67 20.6M
2025-08-07 5.61 5.65 5.58 5.63 20.5M
2025-08-06 5.66 5.67 5.57 5.62 19.5M
2025-08-05 5.62 5.67 5.61 5.66 18.9M
2025-08-04 5.63 5.63 5.56 5.63 21.4M
2025-08-01 5.69 5.71 5.63 5.67 20.6M
2025-07-31 5.77 5.78 5.65 5.67 31.2M
2025-07-30 5.93 5.96 5.74 5.81 41.3M
2025-07-29 6.04 6.04 5.84 5.95 49.2M
2025-07-28 6.09 6.09 5.95 6.02 42.6M
2025-07-25 6.11 6.12 5.96 6.00 46.6M
2025-07-24 6.06 6.16 6.01 6.11 63.4M
2025-07-23 5.93 6.25 5.90 6.11 93.2M
2025-07-22 6.15 6.16 5.88 6.00 106.8M
2025-07-21 6.25 6.58 6.17 6.20 127.9M
2025-07-18 6.75 7.20 6.34 6.42 145.9M
2025-07-17 6.96 7.57 6.49 7.00 210.8M
2025-07-16 6.49 7.45 6.49 7.21 201.6M
2025-07-15 6.50 6.88 6.25 6.82 239.0M
2025-07-14 6.25 6.25 6.25 6.25 19.0M
2025-07-11 5.68 5.68 5.68 5.68 18.0M
2025-07-10 5.01 5.20 4.99 5.16 44.3M
2025-07-09 5.01 5.09 5.00 5.02 22.4M
2025-07-08 4.99 5.05 4.96 5.04 20.5M
2025-07-07 4.94 5.05 4.91 4.99 20.4M
2025-07-04 4.94 5.05 4.92 4.95 27.6M
2025-07-03 4.95 4.97 4.91 4.94 18.9M
2025-07-02 5.00 5.02 4.91 4.94 24.5M
2025-07-01 5.16 5.22 4.99 5.02 40.1M
2025-06-30 5.22 5.30 5.15 5.16 47.5M
2025-06-27 5.18 5.36 5.10 5.12 94.2M
2025-06-26 5.85 5.85 5.33 5.35 154.5M
2025-06-25 4.84 5.32 4.78 5.32 52.5M
2025-06-24 4.90 4.97 4.83 4.84 31.6M
2025-06-23 4.70 4.89 4.68 4.85 39.2M
2025-06-20 4.65 5.12 4.57 4.84 52.4M
2025-06-19 4.73 4.87 4.58 4.65 24.8M
2025-06-18 4.87 4.92 4.71 4.73 35.0M
2025-06-17 4.72 4.87 4.65 4.84 40.8M
2025-06-16 4.55 4.78 4.54 4.74 32.8M
2025-06-13 4.54 4.65 4.53 4.57 22.3M
2025-06-12 4.50 4.68 4.50 4.59 22.0M
2025-06-11 4.49 4.57 4.49 4.53 10.8M
2025-06-10 4.57 4.59 4.46 4.51 12.9M
2025-06-09 4.55 4.67 4.51 4.57 18.4M
2025-06-06 4.51 4.60 4.48 4.56 21.7M
2025-06-05 4.51 4.71 4.48 4.61 26.3M
2025-06-04 4.44 4.52 4.44 4.51 13.1M
2025-06-03 4.43 4.51 4.36 4.45 15.7M
2025-05-30 4.42 4.66 4.38 4.45 26.5M
2025-05-29 4.36 4.44 4.35 4.40 10.2M
2025-05-28 4.46 4.47 4.36 4.37 14.6M
2025-05-27 4.43 4.46 4.41 4.46 12.3M
2025-05-26 4.43 4.45 4.38 4.45 13.0M
2025-05-23 4.47 4.52 4.39 4.43 24.7M
2025-05-22 4.48 4.66 4.43 4.54 22.4M
2025-05-21 4.47 4.51 4.41 4.51 13.5M
2025-05-20 4.53 4.54 4.45 4.47 13.7M
2025-05-19 4.44 4.56 4.43 4.51 21.1M
2025-05-16 4.41 4.42 4.37 4.38 7.5M
2025-05-15 4.51 4.51 4.39 4.40 10.0M
2025-05-14 4.45 4.50 4.39 4.45 14.5M
2025-05-13 4.49 4.49 4.42 4.43 9.1M
2025-05-12 4.54 4.59 4.40 4.45 19.0M
2025-05-09 4.68 4.70 4.53 4.54 16.4M
2025-05-08 4.49 4.68 4.46 4.66 16.2M
2025-05-07 4.59 4.71 4.50 4.51 15.9M
2025-05-06 4.40 4.50 4.40 4.47 13.5M
2025-04-30 4.43 4.52 4.39 4.39 12.6M
2025-04-29 4.38 4.43 4.35 4.39 11.4M
2025-04-28 4.60 4.61 4.33 4.40 28.7M
2025-04-25 4.70 4.85 4.66 4.72 20.5M
2025-04-24 4.76 4.76 4.60 4.68 12.9M
2025-04-23 4.79 4.84 4.70 4.71 12.4M
2025-04-22 4.68 4.84 4.65 4.79 15.6M
2025-04-21 4.63 4.72 4.61 4.68 10.1M
2025-04-18 4.61 4.69 4.55 4.67 11.9M
2025-04-17 4.45 4.63 4.45 4.57 12.2M
2025-04-16 4.60 4.64 4.43 4.52 13.2M
2025-04-15 4.70 4.86 4.60 4.62 18.5M
2025-04-14 4.58 4.84 4.58 4.74 24.5M
2025-04-11 4.49 4.55 4.42 4.52 11.1M
2025-04-10 4.41 4.55 4.39 4.49 17.9M
2025-04-09 4.12 4.43 4.00 4.40 20.9M
2025-04-08 4.18 4.28 4.10 4.22 19.5M
2025-04-07 4.49 4.53 4.24 4.24 17.2M
2025-04-03 4.65 4.77 4.62 4.71 7.9M
2025-04-02 4.69 4.73 4.67 4.69 6.5M
2025-04-01 4.72 4.75 4.69 4.69 7.6M
2025-03-31 4.78 4.80 4.67 4.70 9.9M
2025-03-28 4.79 4.82 4.74 4.79 10.3M
2025-03-27 4.80 4.83 4.73 4.78 7.6M
2025-03-26 4.74 4.83 4.70 4.81 12.7M
2025-03-25 4.72 4.74 4.65 4.73 9.2M
2025-03-24 4.83 4.84 4.63 4.72 19.0M
2025-03-21 4.90 4.92 4.78 4.86 23.0M
2025-03-20 5.01 5.01 4.90 4.93 20.5M
2025-03-19 4.99 5.22 4.92 5.05 27.7M
2025-03-18 5.01 5.05 4.96 4.99 12.7M
2025-03-17 4.96 5.15 4.96 5.03 19.3M
2025-03-14 4.89 4.98 4.84 4.97 13.4M
2025-03-13 4.91 4.93 4.83 4.89 11.3M
2025-03-12 4.92 4.97 4.90 4.93 11.5M
2025-03-11 4.87 4.94 4.83 4.93 11.4M
2025-03-10 4.90 4.95 4.86 4.90 11.7M
2025-03-07 5.07 5.07 4.89 4.91 20.2M
2025-03-06 4.90 5.15 4.89 5.07 21.5M
2025-03-05 4.98 4.98 4.82 4.88 14.9M
2025-03-04 4.93 5.00 4.91 4.98 9.8M
2025-03-03 4.96 5.04 4.94 4.95 16.0M
2025-02-28 5.10 5.10 4.96 4.99 21.8M
2025-02-27 5.08 5.15 5.00 5.11 16.6M
2025-02-26 5.02 5.10 5.00 5.07 16.1M
2025-02-25 5.03 5.12 4.98 5.00 15.5M
2025-02-24 5.07 5.18 5.04 5.08 20.2M
2025-02-21 5.19 5.21 5.03 5.09 24.7M
2025-02-20 4.95 5.30 4.91 5.10 33.5M
2025-02-19 4.89 4.97 4.87 4.96 14.1M
2025-02-18 5.13 5.16 4.86 4.89 27.1M
2025-02-17 4.98 5.28 4.97 5.16 40.5M
2025-02-14 4.92 5.00 4.83 4.92 20.5M
2025-02-13 4.90 4.93 4.82 4.88 19.8M
2025-02-12 4.81 4.90 4.76 4.89 16.3M
2025-02-11 4.84 4.89 4.72 4.79 15.7M
2025-02-10 4.69 4.85 4.69 4.83 23.4M
2025-02-07 4.61 4.75 4.58 4.68 21.1M
2025-02-06 4.59 4.63 4.48 4.63 18.0M
2025-02-05 4.48 4.62 4.46 4.60 20.2M
2025-01-27 4.44 4.58 4.44 4.46 14.0M
2025-01-24 4.59 4.70 4.44 4.48 23.3M
2025-01-23 4.48 4.57 4.44 4.44 14.8M
2025-01-22 4.52 4.53 4.40 4.43 14.4M
2025-01-21 4.58 4.65 4.51 4.55 15.5M
2025-01-20 4.56 4.65 4.48 4.56 16.1M
2025-01-17 4.49 4.57 4.44 4.50 14.8M
2025-01-16 4.52 4.68 4.49 4.53 17.1M
2025-01-15 4.50 4.53 4.38 4.52 17.0M
2025-01-14 4.35 4.50 4.33 4.50 14.7M
2025-01-13 4.30 4.35 4.16 4.34 14.7M
2025-01-10 4.43 4.47 4.27 4.28 14.5M
2025-01-09 4.40 4.47 4.38 4.43 12.2M
2025-01-08 4.48 4.48 4.28 4.42 16.1M
2025-01-07 4.37 4.44 4.31 4.42 13.7M
2025-01-06 4.35 4.39 4.18 4.37 20.2M
2025-01-03 4.65 4.68 4.33 4.36 23.7M
2025-01-02 4.77 4.87 4.57 4.65 19.8M