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
2025-09-29 16.88 16.95 16.62 16.80 0.6M
2025-09-26 16.73 16.85 16.58 16.80 0.6M
2025-09-25 16.90 16.95 16.71 16.81 0.6M
2025-09-24 16.81 16.95 16.65 16.90 0.7M
2025-09-23 16.70 16.83 16.43 16.81 0.9M
2025-09-22 17.05 17.12 16.68 16.81 1.0M
2025-09-19 16.76 17.12 16.63 17.07 1.3M
2025-09-18 16.89 16.92 16.63 16.80 1.0M
2025-09-17 16.87 16.94 16.82 16.91 0.9M
2025-09-16 16.77 16.88 16.71 16.88 0.7M
2025-09-15 16.91 16.94 16.68 16.77 1.1M
2025-09-12 16.99 17.02 16.90 16.92 0.7M
2025-09-11 16.99 17.08 16.85 16.99 1.0M
2025-09-10 17.12 17.15 16.93 16.99 0.7M
2025-09-09 17.03 17.15 16.98 17.12 1.1M
2025-09-08 16.97 17.09 16.94 17.03 1.0M
2025-09-05 17.09 17.11 16.75 17.05 1.5M
2025-09-04 17.20 17.20 16.75 17.01 1.3M
2025-09-03 17.01 17.06 16.64 16.71 1.0M
2025-09-02 17.15 17.17 16.81 16.96 1.6M
2025-09-01 17.27 17.30 17.10 17.15 1.2M
2025-08-29 17.40 17.52 17.08 17.18 1.7M
2025-08-28 17.42 17.68 16.70 17.47 3.5M
2025-08-27 17.97 18.09 17.70 17.72 2.6M
2025-08-26 17.71 17.99 17.58 17.95 2.6M
2025-08-25 18.66 18.66 17.61 17.77 6.4M
2025-08-22 18.92 19.32 18.46 18.66 7.5M
2025-08-21 18.65 19.29 18.27 19.25 4.6M
2025-08-20 18.20 18.49 17.98 18.47 2.8M
2025-08-19 18.29 18.65 17.85 18.21 3.9M
2025-08-18 17.98 18.07 17.71 17.95 2.2M
2025-08-15 17.50 17.91 17.50 17.80 1.5M
2025-08-14 17.72 17.82 17.53 17.54 1.0M
2025-08-13 17.95 17.95 17.70 17.71 0.9M
2025-08-12 17.66 17.98 17.66 17.90 1.6M
2025-08-11 17.90 18.13 17.66 17.73 2.0M
2025-08-08 18.22 18.48 17.92 17.95 2.1M
2025-08-07 17.74 18.20 17.65 18.20 1.8M
2025-08-06 17.81 17.89 17.60 17.82 0.9M
2025-08-05 17.73 17.95 17.60 17.84 0.8M
2025-08-04 17.64 17.78 17.51 17.68 0.8M
2025-08-01 17.54 17.85 17.50 17.63 0.9M
2025-07-31 17.81 17.86 17.54 17.63 0.8M
2025-07-30 17.75 17.97 17.58 17.85 1.3M
2025-07-29 18.12 18.22 17.63 17.76 1.5M
2025-07-28 18.01 18.29 17.85 18.13 1.8M
2025-07-25 18.04 18.29 17.96 18.04 1.2M
2025-07-24 18.13 18.50 17.94 18.08 1.6M
2025-07-23 18.17 18.18 17.91 17.96 1.0M
2025-07-22 18.11 18.26 17.91 18.04 0.9M
2025-07-21 17.70 18.18 17.70 18.10 1.9M
2025-07-18 17.71 17.86 17.52 17.76 1.1M
2025-07-17 17.91 17.91 17.62 17.67 1.0M
2025-07-16 17.80 17.97 17.71 17.82 0.8M
2025-07-15 17.72 17.94 17.68 17.76 1.1M
2025-07-14 17.88 18.00 17.64 17.71 2.1M
2025-07-11 18.61 18.86 17.81 17.96 3.3M
2025-07-10 17.96 18.60 17.63 18.55 1.9M
2025-07-09 18.06 18.06 17.75 18.04 0.8M
2025-07-08 18.05 18.09 17.80 18.01 1.1M
2025-07-07 17.54 17.93 17.53 17.89 1.2M
2025-07-04 17.85 17.85 17.50 17.61 1.7M
2025-07-03 18.21 18.48 17.77 17.79 2.0M
2025-07-02 18.54 18.59 18.10 18.17 0.9M
2025-07-01 18.24 18.63 18.11 18.63 1.4M
2025-06-30 18.14 18.47 17.98 18.36 1.2M
2025-06-27 18.05 18.25 17.80 18.06 1.2M
2025-06-26 18.15 18.31 17.75 18.07 1.5M
2025-06-25 18.55 18.68 18.10 18.27 1.7M
2025-06-24 18.96 19.33 18.86 19.29 1.5M
2025-06-23 19.62 19.64 18.90 18.97 2.5M
2025-06-20 19.95 20.04 19.55 19.79 1.3M
2025-06-19 19.70 20.49 19.70 19.90 1.4M
2025-06-18 19.96 20.08 19.61 19.82 1.5M
2025-06-17 20.38 20.38 19.56 19.68 2.4M
2025-06-16 21.24 21.25 20.17 20.37 3.6M
2025-06-13 19.85 21.70 19.73 21.40 4.9M
2025-06-12 20.53 20.62 20.15 20.25 1.7M
2025-06-11 20.20 20.61 20.03 20.47 2.0M
2025-06-10 20.63 21.40 20.20 20.35 4.3M
2025-06-09 19.84 21.19 19.64 20.83 4.9M
2025-06-06 19.56 20.20 19.02 20.00 4.0M
2025-06-05 20.98 21.87 19.31 19.52 6.2M
2025-06-04 19.80 21.30 19.41 21.19 5.7M
2025-06-03 18.75 20.64 18.25 20.01 5.1M
2025-05-30 18.45 19.56 18.23 18.93 2.5M
2025-05-29 18.66 18.77 18.17 18.45 2.4M
2025-05-28 18.45 18.90 18.14 18.76 2.5M
2025-05-27 17.40 18.69 17.30 18.59 4.1M
2025-05-26 16.89 17.66 16.79 17.55 2.6M
2025-05-23 17.00 17.28 16.83 17.02 2.0M
2025-05-22 17.10 17.46 17.06 17.10 2.1M
2025-05-21 16.95 17.45 16.80 17.30 2.6M
2025-05-20 16.23 17.25 16.23 16.93 3.4M
2025-05-19 15.96 16.39 15.84 16.32 1.5M
2025-05-16 16.02 16.12 15.87 15.96 1.8M
2025-05-15 16.00 16.19 15.90 16.07 1.7M
2025-05-14 16.42 16.42 15.91 16.12 2.2M
2025-05-13 16.44 16.66 16.30 16.35 2.5M
2025-05-12 16.70 16.74 16.11 16.42 2.3M
2025-05-09 15.83 16.66 15.76 16.48 4.5M
2025-05-08 15.98 16.04 15.77 15.83 1.2M
2025-05-07 15.85 16.25 15.85 16.00 2.1M
2025-05-06 16.40 16.40 15.49 15.92 2.7M
2025-04-30 16.26 16.48 16.03 16.16 1.5M
2025-04-29 16.25 16.40 15.76 16.20 1.9M
2025-04-28 16.25 16.61 15.75 16.23 2.6M
2025-04-25 15.98 16.48 15.50 16.28 3.4M
2025-04-24 14.96 15.39 14.91 15.35 1.1M
2025-04-23 15.11 15.21 14.91 14.96 0.5M
2025-04-22 15.05 15.17 14.96 15.14 0.5M
2025-04-21 14.95 15.11 14.85 15.08 0.6M
2025-04-18 15.32 15.32 14.92 14.95 0.8M
2025-04-17 14.62 15.38 14.62 15.33 1.5M
2025-04-16 14.98 14.98 14.32 14.76 1.4M
2025-04-15 14.66 15.01 14.45 14.90 1.0M
2025-04-14 14.56 14.79 14.53 14.66 0.8M
2025-04-11 14.51 14.76 14.47 14.52 0.8M
2025-04-10 14.60 14.92 14.56 14.63 1.1M
2025-04-09 14.22 14.60 13.91 14.51 1.5M
2025-04-08 14.57 14.93 14.40 14.66 2.1M
2025-04-07 14.93 15.10 14.09 14.71 2.6M
2025-04-03 15.59 15.70 15.19 15.66 1.2M
2025-04-02 15.29 15.73 15.26 15.72 1.1M
2025-04-01 15.01 15.38 15.01 15.31 1.2M
2025-03-31 15.30 15.45 14.96 15.00 1.1M
2025-03-28 15.61 15.61 15.27 15.28 0.7M
2025-03-27 15.62 15.68 15.46 15.57 0.5M
2025-03-26 15.34 15.58 15.28 15.50 0.7M
2025-03-25 15.36 15.36 15.11 15.32 0.7M
2025-03-24 15.56 15.68 15.14 15.32 1.3M
2025-03-21 15.78 15.82 15.49 15.49 0.8M
2025-03-20 15.93 15.93 15.51 15.76 1.2M
2025-03-19 15.90 16.09 15.78 15.87 1.2M
2025-03-18 15.73 15.99 15.55 15.91 0.9M
2025-03-17 15.74 15.91 15.60 15.73 1.0M
2025-03-14 15.18 15.79 15.18 15.64 1.9M
2025-03-13 15.19 15.29 15.08 15.25 0.9M
2025-03-12 15.27 15.34 15.12 15.19 0.6M
2025-03-11 15.10 15.32 14.99 15.27 0.8M
2025-03-10 15.10 15.28 15.03 15.20 0.5M
2025-03-07 15.32 15.41 15.11 15.14 1.1M
2025-03-06 15.32 15.47 15.16 15.41 0.9M
2025-03-05 15.54 15.64 15.03 15.35 2.2M
2025-03-04 16.19 16.28 15.46 15.72 2.2M
2025-03-03 15.51 15.87 15.37 15.44 0.9M
2025-02-28 15.71 15.73 15.42 15.46 0.9M
2025-02-27 15.29 15.69 15.27 15.68 1.3M
2025-02-26 15.14 15.30 15.11 15.29 0.7M
2025-02-25 15.30 15.43 15.14 15.15 0.7M
2025-02-24 15.47 15.76 15.35 15.42 1.4M
2025-02-21 15.28 15.69 14.89 15.51 2.5M
2025-02-20 14.95 15.60 14.88 15.40 1.7M
2025-02-19 14.90 15.06 14.73 14.97 1.3M
2025-02-18 15.39 15.68 14.88 14.90 1.7M
2025-02-17 15.60 15.69 15.24 15.42 1.3M
2025-02-14 15.42 15.59 15.20 15.53 0.9M
2025-02-13 15.39 15.59 15.15 15.46 1.5M
2025-02-12 15.48 15.55 15.27 15.37 1.1M
2025-02-11 15.70 15.83 15.42 15.51 1.0M
2025-02-10 15.58 15.78 15.35 15.70 1.7M
2025-02-07 15.00 15.66 14.96 15.60 1.8M
2025-02-06 14.88 15.16 14.66 15.10 1.0M
2025-02-05 15.16 15.32 14.61 14.88 1.6M
2025-01-27 15.02 15.28 15.00 15.16 1.1M
2025-01-24 14.82 15.10 14.42 15.02 2.1M
2025-01-23 15.05 15.18 14.74 14.86 1.7M
2025-01-22 15.53 15.53 14.88 14.99 2.1M
2025-01-21 16.04 16.10 15.21 15.54 2.4M
2025-01-20 15.86 16.20 15.80 16.04 1.4M
2025-01-17 15.87 16.00 15.58 15.86 1.6M
2025-01-16 15.55 16.28 15.54 16.06 2.5M
2025-01-15 15.80 16.08 15.41 15.55 1.9M
2025-01-14 15.54 15.95 15.35 15.95 2.5M
2025-01-13 15.39 16.05 15.30 15.54 1.8M
2025-01-10 16.60 16.60 15.67 15.72 3.8M
2025-01-09 17.11 17.49 16.26 16.69 5.4M
2025-01-08 17.17 18.19 16.96 17.60 4.5M
2025-01-07 17.58 17.58 16.62 17.57 4.6M
2025-01-06 17.20 18.09 16.81 17.68 4.3M
2025-01-03 16.78 17.66 16.32 17.56 7.0M
2025-01-02 16.02 17.82 16.02 16.73 6.4M