豫园股份

600655
🏛️ 中国 →
5.76
最后更新: 2025-09-30
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 5.80 5.81 5.77 5.77 625.3K
09:35 5.77 5.79 5.76 5.79 306.8K
09:40 5.79 5.79 5.78 5.79 300.7K
09:45 5.80 5.81 5.78 5.78 223.2K
09:50 5.78 5.79 5.77 5.77 193.5K
09:55 5.77 5.78 5.77 5.77 207.4K
10:00 5.77 5.79 5.77 5.78 107.6K
10:05 5.78 5.80 5.78 5.80 157.7K
10:10 5.80 5.81 5.79 5.79 303.7K
10:15 5.80 5.82 5.79 5.82 189.1K
10:20 5.82 5.82 5.80 5.81 132.6K
10:25 5.81 5.82 5.80 5.82 104.7K
10:30 5.82 5.82 5.80 5.81 69.4K
10:35 5.80 5.81 5.80 5.81 60.2K
10:40 5.81 5.82 5.80 5.82 111.3K
10:45 5.82 5.82 5.81 5.82 153.6K
10:50 5.82 5.82 5.81 5.82 69.6K
10:55 5.81 5.82 5.80 5.80 107.5K
11:00 5.81 5.81 5.80 5.81 110.1K
11:05 5.80 5.82 5.80 5.80 164.9K
11:10 5.81 5.82 5.80 5.81 48.5K
11:15 5.80 5.81 5.79 5.79 175.3K
11:20 5.80 5.81 5.79 5.80 58.9K
11:25 5.79 5.81 5.79 5.79 78.0K
13:00 5.80 5.81 5.79 5.80 217.0K
13:05 5.79 5.80 5.79 5.79 36.1K
13:10 5.80 5.80 5.78 5.78 186.9K
13:15 5.78 5.80 5.78 5.79 179.3K
13:20 5.79 5.80 5.78 5.79 85.9K
13:25 5.79 5.79 5.78 5.79 36.8K
13:30 5.78 5.79 5.78 5.78 181.2K
13:35 5.78 5.79 5.78 5.79 218.2K
13:40 5.79 5.81 5.79 5.81 109.2K
13:45 5.81 5.81 5.80 5.81 42.2K
13:50 5.80 5.81 5.80 5.81 241.3K
13:55 5.80 5.81 5.80 5.81 144.7K
14:00 5.81 5.81 5.79 5.81 132.0K
14:05 5.80 5.81 5.79 5.80 96.7K
14:10 5.81 5.81 5.79 5.80 127.3K
14:15 5.79 5.81 5.79 5.79 128.7K
14:20 5.80 5.81 5.79 5.80 136.5K
14:25 5.80 5.81 5.79 5.80 222.0K
14:30 5.80 5.81 5.79 5.79 202.7K
14:35 5.79 5.81 5.79 5.80 166.5K
14:40 5.80 5.81 5.78 5.79 176.7K
14:45 5.80 5.80 5.78 5.79 222.4K
14:50 5.78 5.80 5.78 5.79 463.5K
14:55 5.79 5.80 5.78 5.80 124.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 5.81 5.82 5.72 5.76 12.1M
2025-09-29 5.78 5.86 5.69 5.82 13.4M
2025-09-26 5.80 5.82 5.76 5.78 8.0M
2025-09-25 5.85 5.89 5.77 5.80 11.2M
2025-09-24 5.84 5.87 5.79 5.85 10.2M
2025-09-23 5.95 5.98 5.75 5.83 16.3M
2025-09-22 6.12 6.12 5.93 5.98 12.4M
2025-09-19 6.00 6.12 5.94 6.09 14.6M
2025-09-18 6.12 6.13 5.95 5.98 17.8M
2025-09-17 6.13 6.19 6.08 6.10 16.1M
2025-09-16 6.20 6.22 6.10 6.12 14.8M
2025-09-15 6.27 6.28 6.15 6.18 14.6M
2025-09-12 6.32 6.34 6.24 6.25 14.1M
2025-09-11 6.29 6.32 6.20 6.29 16.3M
2025-09-10 6.27 6.35 6.23 6.31 13.5M
2025-09-09 6.29 6.41 6.24 6.32 21.6M
2025-09-08 6.19 6.31 6.19 6.27 16.2M
2025-09-05 6.14 6.22 6.05 6.21 15.8M
2025-09-04 6.13 6.17 6.08 6.15 14.8M
2025-09-03 6.28 6.34 6.12 6.15 15.1M
2025-09-02 6.24 6.28 6.18 6.24 17.5M
2025-09-01 6.09 6.26 6.08 6.24 19.2M
2025-08-29 6.20 6.26 6.10 6.11 20.0M
2025-08-28 6.06 6.25 6.03 6.19 25.3M
2025-08-27 6.13 6.16 6.06 6.07 22.2M
2025-08-26 6.18 6.22 6.05 6.17 33.6M
2025-08-25 6.12 6.35 6.06 6.27 30.7M
2025-08-22 6.00 6.10 5.96 6.09 20.9M
2025-08-21 5.89 6.04 5.88 5.99 21.2M
2025-08-20 5.78 5.89 5.78 5.89 13.9M
2025-08-19 5.80 5.82 5.79 5.81 8.2M
2025-08-18 5.79 5.85 5.78 5.80 9.8M
2025-08-15 5.74 5.82 5.72 5.80 11.9M
2025-08-14 5.81 5.87 5.73 5.74 13.4M
2025-08-13 5.81 5.86 5.77 5.82 15.2M
2025-08-12 5.80 5.98 5.77 5.85 20.6M
2025-08-11 5.74 5.80 5.71 5.79 10.7M
2025-08-08 5.73 5.76 5.70 5.73 8.8M
2025-08-07 5.73 5.78 5.71 5.73 10.2M
2025-08-06 5.77 5.79 5.72 5.73 9.6M
2025-08-05 5.81 5.82 5.76 5.78 7.6M
2025-08-04 5.77 5.82 5.74 5.80 8.1M
2025-08-01 5.77 5.82 5.76 5.78 10.8M
2025-07-31 5.80 5.83 5.73 5.76 13.7M
2025-07-30 5.80 5.84 5.76 5.82 9.9M
2025-07-29 5.85 5.87 5.76 5.80 9.6M
2025-07-28 5.88 5.89 5.80 5.84 11.2M
2025-07-25 5.99 6.01 5.87 5.88 15.6M
2025-07-24 5.76 6.03 5.76 6.00 27.2M
2025-07-23 5.79 5.85 5.76 5.77 11.5M
2025-07-22 5.77 5.80 5.71 5.79 11.0M
2025-07-21 5.65 5.87 5.64 5.75 20.7M
2025-07-18 5.60 5.64 5.58 5.64 6.3M
2025-07-17 5.58 5.67 5.57 5.59 11.6M
2025-07-16 5.54 5.58 5.52 5.57 6.4M
2025-07-15 5.62 5.64 5.52 5.54 11.0M
2025-07-14 5.65 5.70 5.62 5.62 10.0M
2025-07-11 5.63 5.68 5.60 5.65 11.6M
2025-07-10 5.58 5.64 5.56 5.63 7.4M
2025-07-09 5.55 5.60 5.53 5.58 9.0M
2025-07-08 5.51 5.56 5.51 5.55 8.3M
2025-07-07 5.51 5.54 5.50 5.52 5.7M
2025-07-04 5.53 5.55 5.49 5.51 10.4M
2025-07-03 5.54 5.56 5.51 5.51 8.0M
2025-07-02 5.52 5.55 5.50 5.54 8.4M
2025-07-01 5.56 5.57 5.50 5.51 9.5M
2025-06-30 5.61 5.61 5.54 5.55 12.0M
2025-06-27 5.61 5.68 5.57 5.61 12.6M
2025-06-26 5.49 5.64 5.49 5.58 16.6M
2025-06-25 5.45 5.50 5.42 5.48 10.8M
2025-06-24 5.42 5.46 5.41 5.44 11.9M
2025-06-23 5.40 5.43 5.36 5.41 7.4M
2025-06-20 5.42 5.45 5.39 5.39 7.7M
2025-06-19 5.50 5.53 5.40 5.43 10.7M
2025-06-18 5.61 5.61 5.50 5.52 12.2M
2025-06-17 5.83 5.87 5.74 5.78 13.0M
2025-06-16 5.85 5.93 5.81 5.84 14.8M
2025-06-13 5.88 5.92 5.78 5.82 20.4M
2025-06-12 5.73 5.92 5.73 5.86 27.0M
2025-06-11 5.65 5.78 5.64 5.73 16.7M
2025-06-10 5.69 5.69 5.60 5.65 11.3M
2025-06-09 5.67 5.70 5.66 5.68 11.8M
2025-06-06 5.71 5.73 5.66 5.69 11.2M
2025-06-05 5.86 5.87 5.70 5.71 19.3M
2025-06-04 5.88 5.89 5.76 5.87 20.5M
2025-06-03 5.68 5.86 5.65 5.82 18.2M
2025-05-30 5.71 5.76 5.68 5.70 13.0M
2025-05-29 5.82 5.83 5.67 5.71 21.9M
2025-05-28 5.70 5.90 5.67 5.85 26.1M
2025-05-27 5.55 5.72 5.55 5.71 13.9M
2025-05-26 5.60 5.63 5.54 5.55 7.7M
2025-05-23 5.69 5.70 5.58 5.58 9.4M
2025-05-22 5.71 5.79 5.68 5.69 11.8M
2025-05-21 5.76 5.78 5.68 5.72 17.3M
2025-05-20 5.60 5.83 5.58 5.73 23.9M
2025-05-19 5.53 5.62 5.50 5.60 10.2M
2025-05-16 5.55 5.58 5.51 5.52 8.0M
2025-05-15 5.57 5.59 5.54 5.55 6.7M
2025-05-14 5.56 5.60 5.52 5.58 9.4M
2025-05-13 5.58 5.60 5.55 5.58 8.9M
2025-05-12 5.59 5.59 5.53 5.56 7.4M
2025-05-09 5.62 5.63 5.54 5.55 10.7M
2025-05-08 5.66 5.68 5.62 5.63 11.8M
2025-05-07 5.67 5.72 5.65 5.68 12.1M
2025-05-06 5.63 5.67 5.61 5.63 10.8M
2025-04-30 5.69 5.73 5.61 5.62 9.1M
2025-04-29 5.62 5.70 5.60 5.68 8.0M
2025-04-28 5.68 5.70 5.61 5.66 8.0M
2025-04-25 5.64 5.71 5.63 5.66 7.4M
2025-04-24 5.69 5.72 5.65 5.67 10.6M
2025-04-23 5.85 5.85 5.67 5.67 21.7M
2025-04-22 5.70 5.89 5.69 5.87 24.9M
2025-04-21 5.65 5.72 5.64 5.69 11.6M
2025-04-18 5.64 5.71 5.59 5.68 11.6M
2025-04-17 5.56 5.70 5.55 5.65 11.7M
2025-04-16 5.52 5.60 5.46 5.60 11.1M
2025-04-15 5.56 5.56 5.47 5.54 9.6M
2025-04-14 5.53 5.60 5.53 5.56 11.2M
2025-04-11 5.55 5.63 5.51 5.53 13.5M
2025-04-10 5.55 5.66 5.47 5.58 18.3M
2025-04-09 5.26 5.54 5.21 5.51 20.0M
2025-04-08 5.09 5.34 5.09 5.33 23.8M
2025-04-07 5.56 5.56 5.09 5.09 24.5M
2025-04-03 5.62 5.70 5.61 5.66 10.3M
2025-04-02 5.62 5.67 5.61 5.63 9.0M
2025-04-01 5.63 5.68 5.61 5.62 10.2M
2025-03-31 5.68 5.72 5.59 5.62 11.0M
2025-03-28 5.76 5.79 5.67 5.70 10.5M
2025-03-27 5.79 5.80 5.72 5.76 9.4M
2025-03-26 5.74 5.80 5.72 5.77 11.1M
2025-03-25 5.72 5.74 5.67 5.74 9.2M
2025-03-24 5.70 5.73 5.65 5.69 8.5M
2025-03-21 5.76 5.80 5.68 5.71 10.4M
2025-03-20 5.83 5.83 5.77 5.77 10.5M
2025-03-19 5.84 5.85 5.80 5.83 9.1M
2025-03-18 5.83 5.87 5.80 5.84 10.3M
2025-03-17 5.84 5.91 5.83 5.84 15.5M
2025-03-14 5.75 5.87 5.73 5.87 24.2M
2025-03-13 5.68 5.74 5.67 5.73 12.7M
2025-03-12 5.71 5.74 5.67 5.70 13.0M
2025-03-11 5.60 5.85 5.58 5.73 18.7M
2025-03-10 5.63 5.65 5.60 5.63 7.3M
2025-03-07 5.66 5.67 5.62 5.64 7.5M
2025-03-06 5.62 5.68 5.61 5.67 10.3M
2025-03-05 5.62 5.64 5.55 5.63 9.9M
2025-03-04 5.64 5.66 5.61 5.62 7.8M
2025-03-03 5.64 5.68 5.63 5.67 10.4M
2025-02-28 5.72 5.83 5.63 5.65 21.5M
2025-02-27 5.65 5.70 5.64 5.70 14.5M
2025-02-26 5.60 5.66 5.59 5.66 11.8M
2025-02-25 5.62 5.64 5.57 5.58 10.2M
2025-02-24 5.62 5.68 5.60 5.64 12.3M
2025-02-21 5.63 5.67 5.58 5.63 10.8M
2025-02-20 5.66 5.66 5.62 5.64 10.5M
2025-02-19 5.64 5.67 5.61 5.66 10.0M
2025-02-18 5.71 5.71 5.61 5.64 11.1M
2025-02-17 5.75 5.76 5.67 5.72 11.9M
2025-02-14 5.79 5.80 5.71 5.76 10.2M
2025-02-13 5.80 5.82 5.75 5.78 13.8M
2025-02-12 5.75 5.81 5.72 5.79 16.2M
2025-02-11 5.75 5.83 5.72 5.78 20.9M
2025-02-10 5.67 5.77 5.66 5.75 25.0M
2025-02-07 5.65 5.72 5.63 5.68 20.7M
2025-02-06 5.61 5.71 5.60 5.65 16.8M
2025-02-05 5.63 5.66 5.59 5.61 17.1M
2025-01-27 5.70 5.86 5.61 5.63 41.1M
2025-01-24 6.00 6.11 5.96 6.07 13.8M
2025-01-23 5.97 6.07 5.97 5.98 11.6M
2025-01-22 6.02 6.05 5.89 5.92 8.8M
2025-01-21 6.06 6.10 6.00 6.04 7.0M
2025-01-20 6.02 6.10 5.99 6.05 9.2M
2025-01-17 6.03 6.06 5.94 6.01 9.1M
2025-01-16 5.97 6.13 5.95 6.03 14.0M
2025-01-15 5.89 5.96 5.83 5.93 13.3M
2025-01-14 5.82 5.95 5.81 5.92 17.0M
2025-01-13 5.80 5.83 5.75 5.82 11.1M
2025-01-10 5.97 5.99 5.81 5.81 12.2M
2025-01-09 6.04 6.06 5.95 5.95 11.4M
2025-01-08 6.05 6.11 5.96 6.08 15.0M
2025-01-07 6.10 6.13 6.04 6.08 11.2M
2025-01-06 6.10 6.18 6.03 6.12 11.0M
2025-01-03 6.32 6.35 6.13 6.15 19.7M
2025-01-02 6.43 6.57 6.31 6.35 20.2M