水星家纺

603365
🏛️ 中国 →
16.80
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
2023-12-29 14.05 14.38 13.80 14.38 2.0M
2023-12-28 13.94 14.10 13.80 14.02 1.4M
2023-12-27 13.93 14.04 13.71 13.95 1.4M
2023-12-26 14.08 14.24 13.87 13.91 1.5M
2023-12-25 14.38 14.40 14.08 14.11 1.7M
2023-12-22 14.54 14.64 14.28 14.36 1.3M
2023-12-21 14.31 14.63 14.12 14.59 1.3M
2023-12-20 14.51 14.63 14.36 14.39 1.5M
2023-12-19 14.40 14.52 14.31 14.45 1.2M
2023-12-18 14.60 14.68 14.27 14.37 1.5M
2023-12-15 14.65 14.69 14.45 14.65 1.5M
2023-12-14 14.47 14.69 14.34 14.48 1.5M
2023-12-13 14.45 14.58 14.22 14.39 2.1M
2023-12-12 14.18 14.50 14.13 14.46 2.4M
2023-12-11 13.89 14.24 13.84 14.18 3.4M
2023-12-08 14.79 14.88 13.94 14.00 4.1M
2023-12-07 15.03 15.16 14.91 15.01 1.4M
2023-12-06 14.96 15.08 14.88 15.01 1.2M
2023-12-05 15.02 15.11 14.89 14.94 1.4M
2023-12-04 15.05 15.17 14.86 15.01 1.6M
2023-12-01 14.90 15.25 14.89 15.05 1.9M
2023-11-30 14.88 15.06 14.80 15.00 1.1M
2023-11-29 15.00 15.09 14.88 14.94 1.3M
2023-11-28 14.80 15.02 14.71 14.99 1.4M
2023-11-27 14.83 14.88 14.69 14.79 1.5M
2023-11-24 14.90 15.00 14.79 14.84 1.1M
2023-11-23 14.83 14.95 14.75 14.90 1.0M
2023-11-22 14.76 14.92 14.72 14.79 1.0M
2023-11-21 14.71 14.90 14.58 14.81 1.2M
2023-11-20 14.88 14.88 14.50 14.70 1.3M
2023-11-17 14.77 14.78 14.62 14.73 0.9M
2023-11-16 14.72 14.84 14.60 14.74 1.0M
2023-11-15 14.62 14.76 14.48 14.72 1.4M
2023-11-14 14.48 14.62 14.43 14.51 1.3M
2023-11-13 14.42 14.48 14.26 14.47 1.3M
2023-11-10 14.18 14.45 14.09 14.37 1.9M
2023-11-09 14.27 14.27 14.08 14.19 1.2M
2023-11-08 14.25 14.36 14.15 14.20 1.3M
2023-11-07 14.23 14.29 14.08 14.25 1.6M
2023-11-06 14.46 14.46 14.17 14.24 1.9M
2023-11-03 14.34 14.56 14.29 14.35 1.6M
2023-11-02 14.39 14.51 14.28 14.39 1.8M
2023-11-01 14.28 14.52 14.05 14.37 2.8M
2023-10-31 14.93 14.95 13.85 14.32 4.9M
2023-10-30 14.65 14.85 14.46 14.49 2.1M
2023-10-27 14.13 14.76 14.13 14.65 1.9M
2023-10-26 14.17 14.34 14.09 14.29 1.1M
2023-10-25 14.26 14.40 14.06 14.17 0.9M
2023-10-24 13.85 14.24 13.72 14.24 1.6M
2023-10-23 14.07 14.07 13.61 13.74 1.5M
2023-10-20 14.03 14.17 13.89 13.99 1.2M
2023-10-19 14.25 14.26 13.97 14.10 1.1M
2023-10-18 14.54 14.54 14.11 14.18 1.1M
2023-10-17 14.36 14.66 14.36 14.50 1.6M
2023-10-16 14.34 14.54 14.27 14.34 1.6M
2023-10-13 14.49 14.49 14.28 14.35 1.1M
2023-10-12 14.47 14.65 14.40 14.51 1.7M
2023-10-11 14.55 14.78 14.45 14.47 1.7M
2023-10-10 14.69 14.79 14.51 14.57 1.3M
2023-10-09 14.98 15.12 14.57 14.67 2.0M
2023-09-28 14.87 15.10 14.87 14.96 1.3M
2023-09-27 14.89 14.97 14.70 14.87 1.1M
2023-09-26 15.08 15.19 14.86 14.92 1.3M
2023-09-25 14.98 15.35 14.86 15.23 1.6M
2023-09-22 14.83 14.98 14.74 14.96 1.4M
2023-09-21 15.18 15.19 14.71 14.83 1.6M
2023-09-20 15.15 15.25 15.02 15.10 1.6M
2023-09-19 15.14 15.36 15.03 15.08 1.2M
2023-09-18 15.10 15.24 14.80 15.20 1.8M
2023-09-15 14.99 15.13 14.83 15.09 0.9M
2023-09-14 14.82 14.95 14.72 14.90 0.9M
2023-09-13 14.96 15.09 14.70 14.81 0.9M
2023-09-12 14.94 15.13 14.91 14.94 0.9M
2023-09-11 14.76 15.01 14.55 14.89 2.1M
2023-09-08 15.09 15.09 14.71 14.77 0.9M
2023-09-07 15.20 15.33 14.98 15.06 1.2M
2023-09-06 15.37 15.49 15.20 15.23 1.2M
2023-09-05 15.61 15.62 15.25 15.40 2.7M
2023-09-04 15.09 15.68 15.03 15.57 4.3M
2023-09-01 14.77 15.08 14.70 15.03 4.1M
2023-08-31 14.74 14.85 14.58 14.65 1.3M
2023-08-30 14.95 15.23 14.71 14.75 2.1M
2023-08-29 14.66 14.86 14.48 14.78 2.6M
2023-08-28 15.00 15.10 14.57 14.66 1.6M
2023-08-25 14.58 14.88 14.42 14.49 1.3M
2023-08-24 14.61 14.75 14.41 14.57 1.1M
2023-08-23 14.75 14.92 14.56 14.61 1.4M
2023-08-22 14.77 14.95 14.64 14.81 2.1M
2023-08-21 14.81 15.06 14.56 14.78 2.4M
2023-08-18 14.98 15.02 14.77 14.85 1.4M
2023-08-17 14.73 14.96 14.72 14.95 0.8M
2023-08-16 14.90 15.04 14.75 14.85 0.8M
2023-08-15 14.74 15.03 14.72 14.91 1.3M
2023-08-14 14.47 14.78 14.40 14.72 1.3M
2023-08-11 14.85 14.85 14.48 14.52 1.1M
2023-08-10 14.70 14.85 14.60 14.82 0.7M
2023-08-09 14.79 14.85 14.63 14.65 0.7M
2023-08-08 14.86 14.97 14.77 14.85 0.8M
2023-08-07 14.95 14.99 14.77 14.82 1.0M
2023-08-04 15.15 15.24 14.85 14.91 1.1M
2023-08-03 15.14 15.14 14.97 15.08 1.2M
2023-08-02 15.25 15.25 15.03 15.14 0.9M
2023-08-01 15.30 15.36 15.06 15.21 1.5M
2023-07-31 15.24 15.33 15.06 15.27 1.3M
2023-07-28 15.05 15.30 14.88 15.18 1.7M
2023-07-27 15.27 15.27 14.90 14.98 1.0M
2023-07-26 15.02 15.47 15.00 15.17 1.4M
2023-07-25 15.26 15.33 14.99 15.17 2.2M
2023-07-24 15.23 15.42 15.13 15.27 1.1M
2023-07-21 15.25 15.50 15.17 15.30 1.5M
2023-07-20 15.29 15.50 15.08 15.28 2.3M
2023-07-19 15.30 15.51 15.20 15.35 2.3M
2023-07-18 14.94 15.57 14.91 15.31 3.8M
2023-07-17 14.96 15.14 14.37 14.94 4.8M
2023-07-14 14.50 14.54 14.22 14.37 2.0M
2023-07-13 14.23 14.40 14.20 14.33 0.6M
2023-07-12 14.21 14.42 14.15 14.26 1.0M
2023-07-11 14.09 14.33 13.87 14.30 1.1M
2023-07-10 14.21 14.21 13.88 14.09 0.8M
2023-07-07 13.94 14.07 13.90 13.98 0.7M
2023-07-06 13.92 14.15 13.87 13.92 0.9M
2023-07-05 14.18 14.22 13.95 14.11 0.8M
2023-07-04 14.31 14.34 13.96 14.16 0.9M
2023-07-03 14.20 14.29 14.06 14.21 1.7M
2023-06-30 13.75 14.20 13.70 14.06 1.9M
2023-06-29 13.71 13.82 13.60 13.68 0.9M
2023-06-28 13.68 13.75 13.40 13.67 1.6M
2023-06-27 13.16 13.63 13.10 13.54 1.4M
2023-06-26 13.31 13.31 12.91 13.15 1.9M
2023-06-21 13.95 14.02 13.81 13.90 1.3M
2023-06-20 13.98 14.05 13.87 13.94 1.6M
2023-06-19 14.21 14.25 13.90 14.00 1.3M
2023-06-16 14.40 14.44 14.12 14.19 1.5M
2023-06-15 14.35 14.35 14.15 14.20 0.8M
2023-06-14 14.38 14.40 14.20 14.34 1.0M
2023-06-13 14.38 14.52 14.28 14.36 0.9M
2023-06-12 14.25 14.48 14.22 14.38 0.8M
2023-06-09 14.64 14.65 14.25 14.40 1.3M
2023-06-08 14.50 14.63 14.33 14.54 1.3M
2023-06-07 14.30 14.63 14.15 14.58 1.3M
2023-06-06 14.48 14.52 14.22 14.25 1.2M
2023-06-05 14.26 14.62 14.15 14.54 1.9M
2023-06-02 14.20 14.41 14.17 14.30 1.6M
2023-06-01 14.21 14.55 14.07 14.19 1.5M
2023-05-31 14.31 14.44 14.19 14.27 1.3M
2023-05-30 14.28 14.43 14.16 14.26 0.9M
2023-05-29 14.58 14.84 14.26 14.40 1.2M
2023-05-26 15.00 15.00 14.52 14.56 1.3M
2023-05-25 15.01 15.04 14.70 14.93 1.4M
2023-05-24 15.21 15.29 14.96 15.05 1.7M
2023-05-23 15.40 15.54 15.20 15.28 1.3M
2023-05-22 15.36 15.37 15.08 15.28 1.1M
2023-05-19 15.49 15.50 15.20 15.35 1.1M
2023-05-18 15.41 15.56 15.34 15.44 1.0M
2023-05-17 15.54 15.72 15.30 15.44 1.1M
2023-05-16 15.46 15.81 15.32 15.52 2.1M
2023-05-15 15.40 15.60 15.10 15.44 1.5M
2023-05-12 15.18 15.73 15.18 15.53 1.8M
2023-05-11 15.12 15.44 15.04 15.33 1.5M
2023-05-10 15.06 15.43 14.98 15.12 1.8M
2023-05-09 15.02 15.18 14.97 15.06 2.0M
2023-05-08 15.15 15.27 14.83 15.01 3.1M
2023-05-05 15.11 15.28 14.90 15.16 2.6M
2023-05-04 14.39 15.09 14.36 15.05 4.1M
2023-04-28 14.14 14.45 14.10 14.43 1.6M
2023-04-27 14.07 14.30 13.96 14.13 1.7M
2023-04-26 13.40 14.28 13.36 14.08 3.4M
2023-04-25 13.27 13.44 13.05 13.23 1.1M
2023-04-24 13.34 13.50 13.15 13.35 0.7M
2023-04-21 13.40 13.52 13.28 13.35 0.9M
2023-04-20 13.32 13.47 13.23 13.38 0.7M
2023-04-19 13.54 13.54 13.33 13.34 0.5M
2023-04-18 13.45 13.54 13.35 13.51 0.7M
2023-04-17 13.39 13.46 13.27 13.40 0.6M
2023-04-14 13.32 13.39 13.28 13.35 0.6M
2023-04-13 13.16 13.39 13.15 13.34 0.7M
2023-04-12 13.11 13.30 13.11 13.21 0.6M
2023-04-11 13.12 13.22 13.02 13.10 0.8M
2023-04-10 13.11 13.26 13.00 13.04 0.9M
2023-04-07 13.12 13.22 13.10 13.20 0.6M
2023-04-06 13.18 13.28 13.03 13.12 1.0M
2023-04-04 13.43 13.43 13.11 13.18 1.2M
2023-04-03 13.35 13.38 13.28 13.35 0.9M
2023-03-31 13.30 13.37 13.25 13.29 1.0M
2023-03-30 13.50 13.60 13.16 13.30 2.1M
2023-03-29 14.02 14.03 13.23 13.47 3.5M
2023-03-28 13.99 14.05 13.81 14.00 0.8M
2023-03-27 14.09 14.09 13.76 13.95 0.9M
2023-03-24 14.12 14.14 13.98 14.03 0.6M
2023-03-23 14.08 14.25 13.99 14.07 0.8M
2023-03-22 13.94 14.20 13.77 14.15 1.7M
2023-03-21 13.66 13.92 13.55 13.85 0.6M
2023-03-20 13.73 13.79 13.61 13.66 0.7M
2023-03-17 13.63 13.75 13.63 13.65 0.7M
2023-03-16 13.52 13.74 13.50 13.57 0.8M
2023-03-15 13.62 13.69 13.52 13.62 0.6M
2023-03-14 13.79 13.82 13.45 13.52 0.9M
2023-03-13 13.80 13.82 13.60 13.82 0.7M
2023-03-10 13.95 14.00 13.69 13.69 0.7M
2023-03-09 14.05 14.12 13.88 13.96 0.5M
2023-03-08 13.85 14.07 13.84 14.06 0.8M
2023-03-07 14.35 14.44 13.89 13.92 1.6M
2023-03-06 14.34 14.70 14.24 14.38 2.7M
2023-03-03 14.25 14.40 13.91 14.35 2.6M
2023-03-02 14.28 14.47 14.00 14.25 1.4M
2023-03-01 14.41 14.42 14.14 14.32 1.7M
2023-02-28 14.17 14.45 14.08 14.39 1.8M
2023-02-27 14.42 14.43 14.05 14.10 1.4M
2023-02-24 14.43 14.60 14.22 14.42 1.7M
2023-02-23 14.04 14.73 14.00 14.43 4.1M
2023-02-22 13.95 14.01 13.80 13.99 0.7M
2023-02-21 13.97 14.06 13.86 13.94 1.3M
2023-02-20 13.76 14.00 13.76 13.93 1.2M
2023-02-17 13.75 13.98 13.74 13.83 1.3M
2023-02-16 14.05 14.17 13.70 13.76 0.7M
2023-02-15 14.10 14.21 14.04 14.11 0.6M
2023-02-14 14.30 14.30 14.13 14.18 0.7M
2023-02-13 13.80 14.35 13.76 14.23 1.5M
2023-02-10 13.87 13.91 13.68 13.76 0.9M
2023-02-09 13.83 13.89 13.71 13.85 1.0M
2023-02-08 14.00 14.03 13.81 13.86 0.6M
2023-02-07 14.02 14.04 13.86 13.96 1.1M
2023-02-06 13.93 14.09 13.86 13.93 1.1M
2023-02-03 14.15 14.16 13.91 13.97 0.5M
2023-02-02 14.19 14.25 14.10 14.15 0.5M
2023-02-01 13.82 14.35 13.82 14.19 1.3M
2023-01-31 14.09 14.09 13.81 13.86 0.4M
2023-01-30 14.15 14.24 13.95 14.04 0.8M
2023-01-20 13.92 14.14 13.88 13.98 0.6M
2023-01-19 13.90 14.01 13.79 13.92 0.5M
2023-01-18 13.95 14.18 13.88 13.92 0.7M
2023-01-17 13.92 14.18 13.82 14.06 2.0M
2023-01-16 13.95 13.98 13.83 13.86 1.1M
2023-01-13 13.79 13.93 13.61 13.90 1.2M
2023-01-12 13.74 13.80 13.40 13.70 0.8M
2023-01-11 13.69 13.85 13.57 13.68 1.6M
2023-01-10 13.51 13.72 13.35 13.64 1.0M
2023-01-09 13.56 13.58 13.42 13.50 0.5M
2023-01-06 13.49 13.62 13.35 13.44 0.8M
2023-01-05 13.53 13.58 13.35 13.44 0.5M
2023-01-04 13.26 13.58 13.25 13.51 1.2M
2023-01-03 13.11 13.59 12.96 13.29 1.5M