*ST三维

000755
🏛️ 中国 →
4.83
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
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
2022-12-30 5.38 5.49 5.32 5.41 33.9M
2022-12-29 5.59 5.65 5.36 5.37 52.3M
2022-12-28 6.10 6.18 5.63 5.68 69.7M
2022-12-27 6.54 6.88 6.01 6.20 92.6M
2022-12-26 6.45 6.64 6.27 6.55 46.5M
2022-12-23 6.49 6.66 6.43 6.55 52.6M
2022-12-22 6.30 6.79 6.25 6.63 96.3M
2022-12-21 6.15 6.46 6.03 6.38 66.2M
2022-12-20 6.27 6.43 6.14 6.18 55.4M
2022-12-19 6.35 6.70 6.15 6.42 91.8M
2022-12-16 5.96 6.55 5.84 6.33 121.7M
2022-12-15 5.90 6.17 5.88 5.95 48.0M
2022-12-14 6.13 6.15 5.87 5.89 80.4M
2022-12-13 5.57 6.19 5.57 6.19 78.0M
2022-12-12 5.75 5.81 5.62 5.63 21.5M
2022-12-09 5.70 5.84 5.67 5.80 29.8M
2022-12-08 5.75 5.75 5.60 5.69 25.3M
2022-12-07 5.75 5.83 5.69 5.76 28.7M
2022-12-06 6.00 6.00 5.77 5.84 50.4M
2022-12-05 5.70 6.13 5.65 6.03 76.6M
2022-12-02 5.66 5.77 5.64 5.69 29.5M
2022-12-01 5.67 5.85 5.60 5.73 47.7M
2022-11-30 5.78 5.80 5.63 5.67 44.3M
2022-11-29 5.77 5.86 5.68 5.84 64.9M
2022-11-28 5.64 5.86 5.53 5.85 69.4M
2022-11-25 5.99 6.12 5.63 5.69 128.2M
2022-11-24 5.25 5.76 5.21 5.76 36.4M
2022-11-23 5.20 5.37 5.18 5.24 35.4M
2022-11-22 5.19 5.33 5.11 5.18 27.8M
2022-11-21 5.16 5.19 5.04 5.19 11.9M
2022-11-18 5.32 5.32 5.16 5.16 18.2M
2022-11-17 5.39 5.39 5.22 5.30 15.7M
2022-11-16 5.39 5.50 5.30 5.34 19.8M
2022-11-15 5.31 5.39 5.25 5.39 21.0M
2022-11-14 5.42 5.49 5.25 5.28 29.9M
2022-11-11 5.35 5.46 5.29 5.39 35.4M
2022-11-10 5.26 5.37 5.20 5.30 24.4M
2022-11-09 5.25 5.28 5.20 5.27 19.0M
2022-11-08 5.32 5.37 5.18 5.25 23.9M
2022-11-07 5.29 5.39 5.21 5.31 32.9M
2022-11-04 5.12 5.27 5.09 5.22 31.7M
2022-11-03 4.94 5.17 4.93 5.12 30.3M
2022-11-02 4.92 5.02 4.86 4.98 20.8M
2022-11-01 4.76 4.92 4.73 4.92 20.0M
2022-10-31 4.82 4.91 4.74 4.75 21.6M
2022-10-28 5.18 5.19 4.84 4.85 31.9M
2022-10-27 5.15 5.31 5.15 5.19 40.9M
2022-10-26 5.03 5.31 4.98 5.23 51.9M
2022-10-25 5.00 5.04 4.85 5.04 26.5M
2022-10-24 5.11 5.20 4.97 5.00 28.9M
2022-10-21 5.13 5.24 5.08 5.09 24.6M
2022-10-20 5.21 5.25 5.02 5.09 35.3M
2022-10-19 5.18 5.34 5.10 5.24 42.1M
2022-10-18 5.33 5.33 5.16 5.19 38.8M
2022-10-17 5.13 5.34 5.01 5.33 43.7M
2022-10-14 5.02 5.18 5.01 5.16 35.4M
2022-10-13 5.09 5.09 4.94 4.99 23.1M
2022-10-12 5.05 5.10 4.83 5.10 24.4M
2022-10-11 5.01 5.07 4.92 5.04 18.7M
2022-10-10 5.20 5.31 4.96 4.99 22.3M
2022-09-30 5.34 5.34 5.15 5.16 16.0M
2022-09-29 5.39 5.51 5.25 5.30 23.0M
2022-09-28 5.68 5.77 5.36 5.36 28.6M
2022-09-27 5.62 5.69 5.45 5.66 29.0M
2022-09-26 5.62 5.88 5.57 5.62 35.4M
2022-09-23 6.08 6.20 5.80 5.83 45.6M
2022-09-22 6.11 6.29 6.06 6.15 44.0M
2022-09-21 6.02 6.21 5.90 6.12 44.8M
2022-09-20 6.07 6.25 5.93 6.18 58.0M
2022-09-19 5.75 6.14 5.75 5.99 60.2M
2022-09-16 6.65 6.65 6.19 6.19 66.5M
2022-09-15 7.01 7.16 6.48 6.88 114.2M
2022-09-14 7.05 7.85 6.88 7.18 143.2M
2022-09-13 6.81 7.49 6.33 7.49 176.5M
2022-09-09 6.41 6.81 6.18 6.81 159.7M
2022-09-08 5.61 6.19 5.52 6.19 94.7M
2022-09-07 5.62 5.69 5.56 5.63 23.0M
2022-09-06 5.60 5.62 5.45 5.61 25.0M
2022-09-05 5.40 5.56 5.40 5.56 23.2M
2022-09-02 5.35 5.45 5.31 5.43 20.3M
2022-09-01 5.29 5.52 5.29 5.36 31.3M
2022-08-31 5.38 5.51 5.24 5.29 30.8M
2022-08-30 5.50 5.58 5.34 5.41 24.6M
2022-08-29 5.36 5.58 5.23 5.55 25.7M
2022-08-26 5.65 5.67 5.44 5.44 43.3M
2022-08-25 5.59 5.82 5.57 5.74 61.5M
2022-08-24 5.63 5.68 5.42 5.48 37.1M
2022-08-23 5.65 5.70 5.60 5.63 22.9M
2022-08-22 5.66 5.77 5.60 5.65 34.3M
2022-08-19 6.10 6.10 5.72 5.73 62.9M
2022-08-18 5.81 6.15 5.81 6.11 88.0M
2022-08-17 5.82 6.04 5.68 5.93 69.8M
2022-08-16 5.79 5.87 5.70 5.81 50.9M
2022-08-15 5.65 5.77 5.61 5.76 41.7M
2022-08-12 5.66 5.72 5.60 5.62 34.0M
2022-08-11 5.69 5.77 5.63 5.68 50.4M
2022-08-10 5.91 5.93 5.67 5.67 66.0M
2022-08-09 6.30 6.33 5.84 5.88 82.2M
2022-08-08 6.08 6.62 6.08 6.18 95.8M
2022-08-05 6.14 6.49 5.86 6.26 101.6M
2022-08-04 6.21 6.43 6.14 6.14 86.5M
2022-08-03 7.45 7.74 6.82 6.82 100.7M
2022-08-02 7.54 7.85 7.54 7.58 118.9M
2022-08-01 8.29 8.76 8.20 8.38 117.8M
2022-07-29 8.20 8.75 8.13 8.18 122.8M
2022-07-28 7.95 8.56 7.70 8.47 137.6M
2022-07-27 7.78 8.37 7.60 8.15 142.7M
2022-07-26 7.86 8.38 7.86 7.86 144.3M
2022-07-18 7.86 8.88 7.70 8.73 165.8M
2022-07-15 7.22 8.57 7.15 8.30 186.4M
2022-07-14 7.73 7.94 7.60 7.94 169.7M
2022-07-13 7.22 7.22 7.22 7.22 8.3M
2022-07-12 6.56 6.56 6.56 6.56 3.0M
2022-07-11 5.96 5.96 5.96 5.96 6.9M
2022-07-08 5.10 5.42 5.10 5.42 50.6M
2022-07-07 4.39 4.93 4.37 4.93 68.8M
2022-07-06 4.12 4.48 4.01 4.48 30.7M
2022-07-05 4.11 4.11 4.03 4.07 6.8M
2022-07-04 4.09 4.11 4.03 4.10 6.4M
2022-07-01 4.14 4.21 4.09 4.09 10.5M
2022-06-30 4.20 4.25 4.13 4.18 17.4M
2022-06-29 3.97 4.37 3.97 4.25 28.0M
2022-06-28 3.90 3.98 3.86 3.97 6.5M
2022-06-27 3.91 3.91 3.87 3.89 4.8M
2022-06-24 3.92 3.93 3.86 3.88 4.8M
2022-06-23 3.88 3.91 3.83 3.90 4.3M
2022-06-22 3.97 3.97 3.86 3.88 6.3M
2022-06-21 3.98 4.04 3.93 3.97 6.4M
2022-06-20 3.88 4.00 3.87 3.99 7.2M
2022-06-17 3.97 3.97 3.84 3.90 6.0M
2022-06-16 3.98 4.00 3.92 3.93 7.1M
2022-06-15 3.97 4.07 3.94 3.98 8.1M
2022-06-14 3.90 4.03 3.86 3.97 8.8M
2022-06-13 4.00 4.04 3.89 3.96 9.2M
2022-06-10 4.03 4.07 3.98 4.04 4.9M
2022-06-09 4.09 4.10 4.00 4.03 5.9M
2022-06-08 4.05 4.11 3.95 4.07 7.5M
2022-06-07 4.06 4.12 4.03 4.07 5.4M
2022-06-06 4.14 4.16 4.04 4.08 7.9M
2022-06-02 4.22 4.22 4.12 4.13 6.3M
2022-06-01 4.12 4.26 4.11 4.22 7.0M
2022-05-31 4.18 4.19 4.08 4.14 6.8M
2022-05-30 4.13 4.24 4.09 4.18 10.6M
2022-05-27 4.09 4.11 4.00 4.10 8.1M
2022-05-26 3.98 4.12 3.91 4.12 12.7M
2022-05-25 3.81 3.97 3.81 3.95 7.8M
2022-05-24 4.03 4.05 3.81 3.83 6.9M
2022-05-23 3.98 4.02 3.95 4.02 5.8M
2022-05-20 3.98 4.06 3.94 3.98 6.4M
2022-05-19 3.88 3.96 3.84 3.95 4.7M
2022-05-18 3.95 3.98 3.91 3.94 5.7M
2022-05-17 3.99 3.99 3.85 3.93 5.1M
2022-05-16 4.00 4.04 3.95 3.99 6.4M
2022-05-13 3.93 4.00 3.90 3.98 6.7M
2022-05-12 3.91 3.99 3.86 3.93 7.9M
2022-05-11 4.05 4.12 3.92 3.93 11.9M
2022-05-10 3.90 4.13 3.81 4.07 12.6M
2022-05-09 3.88 4.00 3.81 3.93 8.4M
2022-05-06 3.83 3.89 3.76 3.84 7.7M
2022-05-05 3.80 3.99 3.77 3.92 9.8M
2022-04-29 3.75 3.85 3.72 3.79 11.0M
2022-04-28 3.75 3.87 3.66 3.82 12.4M
2022-04-27 3.61 3.82 3.50 3.74 13.1M
2022-04-26 3.66 3.84 3.53 3.65 16.6M
2022-04-25 3.97 3.97 3.66 3.67 10.8M
2022-04-22 4.09 4.12 3.97 4.03 9.0M
2022-04-21 4.35 4.39 4.05 4.10 11.4M
2022-04-20 4.36 4.60 4.33 4.41 12.1M
2022-04-19 4.21 4.43 4.21 4.38 11.0M
2022-04-18 4.27 4.29 4.15 4.21 8.7M
2022-04-15 4.50 4.59 4.25 4.27 16.0M
2022-04-14 4.59 4.62 4.49 4.55 8.8M
2022-04-13 4.63 4.72 4.53 4.59 14.5M
2022-04-12 4.56 4.72 4.55 4.67 18.1M
2022-04-11 4.75 4.90 4.62 4.68 30.9M
2022-04-08 4.45 4.69 4.45 4.69 15.2M
2022-04-07 4.55 4.64 4.45 4.46 11.7M
2022-04-06 4.44 4.69 4.42 4.54 12.0M
2022-04-01 4.44 4.52 4.36 4.46 6.7M
2022-03-31 4.48 4.49 4.40 4.44 8.4M
2022-03-30 4.56 4.59 4.45 4.48 7.8M
2022-03-29 4.69 4.69 4.52 4.56 8.5M
2022-03-28 4.59 4.71 4.45 4.67 10.9M
2022-03-25 4.62 4.63 4.53 4.59 8.1M
2022-03-24 4.61 4.80 4.54 4.60 14.0M
2022-03-23 4.66 4.81 4.52 4.60 16.2M
2022-03-22 4.69 4.97 4.61 4.72 20.0M
2022-03-21 4.83 4.83 4.60 4.70 26.0M
2022-03-18 4.78 4.82 4.39 4.77 41.0M
2022-03-17 4.02 4.38 3.99 4.38 18.4M
2022-03-16 4.05 4.12 3.82 3.98 21.0M
2022-03-15 4.37 4.37 3.95 3.95 12.4M
2022-03-14 4.53 4.57 4.31 4.33 7.2M
2022-03-11 4.46 4.56 4.37 4.53 7.7M
2022-03-10 4.55 4.61 4.45 4.52 7.5M
2022-03-09 4.48 4.61 4.22 4.49 11.4M
2022-03-08 4.61 4.65 4.41 4.44 10.7M
2022-03-07 4.68 4.72 4.57 4.62 12.8M
2022-03-04 4.76 4.77 4.62 4.68 8.2M
2022-03-03 4.77 4.82 4.73 4.76 10.0M
2022-03-02 4.75 4.84 4.72 4.77 8.0M
2022-03-01 4.70 4.85 4.70 4.78 11.7M
2022-02-28 4.66 4.75 4.56 4.70 12.3M
2022-02-25 4.76 4.86 4.64 4.66 13.6M
2022-02-24 4.96 5.00 4.62 4.71 22.6M
2022-02-23 4.96 5.06 4.87 4.99 22.2M
2022-02-22 4.92 4.99 4.84 4.96 22.6M
2022-02-21 4.75 5.23 4.74 5.01 49.9M
2022-02-18 4.71 5.17 4.65 5.16 67.4M
2022-02-17 4.80 4.89 4.63 4.70 41.9M
2022-02-16 4.27 4.71 4.25 4.71 31.3M
2022-02-15 4.23 4.28 4.21 4.28 4.4M
2022-02-14 4.28 4.32 4.21 4.28 4.6M
2022-02-11 4.38 4.40 4.27 4.30 6.0M
2022-02-10 4.38 4.47 4.33 4.40 5.2M
2022-02-09 4.43 4.49 4.34 4.39 7.7M
2022-02-08 4.38 4.53 4.37 4.45 10.6M
2022-02-07 4.30 4.43 4.23 4.38 10.0M
2022-01-28 4.19 4.28 4.07 4.22 10.3M
2022-01-27 4.26 4.26 4.11 4.15 5.7M
2022-01-26 4.12 4.31 4.09 4.17 8.1M
2022-01-25 4.29 4.30 4.05 4.12 6.8M
2022-01-24 4.22 4.30 4.15 4.27 6.2M
2022-01-21 4.27 4.30 4.20 4.23 5.4M
2022-01-20 4.44 4.46 4.23 4.24 7.7M
2022-01-19 4.40 4.53 4.35 4.45 5.5M
2022-01-18 4.45 4.48 4.39 4.40 6.1M
2022-01-17 4.50 4.51 4.40 4.45 6.1M
2022-01-14 4.60 4.60 4.41 4.50 6.3M
2022-01-13 4.58 4.65 4.51 4.55 6.3M
2022-01-12 4.62 4.63 4.53 4.61 4.9M
2022-01-11 4.53 4.74 4.53 4.62 6.1M
2022-01-10 4.55 4.70 4.53 4.57 6.4M
2022-01-07 4.68 4.73 4.54 4.55 8.1M
2022-01-06 4.57 4.74 4.57 4.69 8.9M
2022-01-05 4.69 4.85 4.61 4.63 12.2M
2022-01-04 4.61 4.71 4.56 4.68 8.1M