盛达矿业

000603
🏛️ 中国 →
23.33
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 21.49 21.67 21.02 21.53 8,902.7K
09:35 21.56 21.88 21.44 21.61 3,975.3K
09:40 21.58 21.67 21.45 21.59 2,117.1K
09:45 21.59 21.59 21.23 21.23 1,521.9K
09:50 21.23 21.38 21.15 21.17 947.4K
09:55 21.17 21.21 21.05 21.09 863.7K
10:00 21.09 21.20 21.09 21.17 754.4K
10:05 21.17 21.40 21.09 21.36 895.3K
10:10 21.35 21.66 21.30 21.52 1,199.4K
10:15 21.50 21.68 21.43 21.45 813.1K
10:20 21.45 21.62 21.39 21.60 560.5K
10:25 21.62 21.76 21.59 21.71 1,232.7K
10:30 21.71 21.84 21.70 21.76 1,127.5K
10:35 21.76 21.76 21.52 21.57 412.0K
10:40 21.57 21.57 21.49 21.50 297.2K
10:45 21.49 21.55 21.48 21.55 275.5K
10:50 21.55 21.62 21.55 21.60 169.2K
10:55 21.60 21.60 21.55 21.56 162.5K
11:00 21.56 21.63 21.45 21.45 305.8K
11:05 21.45 21.45 21.39 21.39 208.7K
11:10 21.40 21.40 21.36 21.39 182.3K
11:15 21.38 21.69 21.36 21.66 414.1K
11:20 21.67 21.99 21.67 21.90 1,687.2K
11:25 21.90 21.98 21.79 21.83 598.8K
11:30 21.86 21.86 21.86 21.86 20.6K
13:00 21.79 21.83 21.65 21.66 494.4K
13:05 21.66 21.72 21.64 21.69 230.2K
13:10 21.69 21.69 21.58 21.58 266.6K
13:15 21.58 21.75 21.56 21.73 357.0K
13:20 21.72 21.81 21.71 21.79 239.3K
13:25 21.80 21.90 21.77 21.89 359.7K
13:30 21.89 21.95 21.83 21.83 502.4K
13:35 21.83 21.86 21.79 21.82 214.1K
13:40 21.82 21.99 21.81 21.93 585.0K
13:45 21.92 22.11 21.90 21.93 889.5K
13:50 21.93 22.10 21.93 22.00 354.6K
13:55 22.00 22.01 21.93 21.93 240.9K
14:00 21.94 21.94 21.83 21.83 287.7K
14:05 21.83 21.85 21.72 21.82 288.7K
14:10 21.82 21.84 21.77 21.79 161.5K
14:15 21.80 21.81 21.78 21.79 136.6K
14:20 21.79 21.83 21.79 21.82 209.7K
14:25 21.82 21.94 21.78 21.94 214.2K
14:30 21.91 22.06 21.91 22.03 511.1K
14:35 22.03 22.03 21.97 22.02 378.2K
14:40 22.02 22.10 22.01 22.09 585.8K
14:45 22.09 22.10 22.06 22.09 499.7K
14:50 22.09 22.30 22.08 22.30 2,955.8K
14:55 22.30 22.30 22.30 22.30 99.8K
15:40 22.30 22.30 22.30 22.30 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 22.57 23.86 22.57 23.33 34.2M
2025-09-25 22.95 23.08 22.01 22.49 24.3M
2025-09-24 22.50 23.08 22.16 22.92 29.5M
2025-09-23 22.56 22.95 21.86 22.86 40.9M
2025-09-22 21.49 22.30 21.00 22.30 40.8M
2025-09-19 20.35 20.80 20.19 20.27 18.8M
2025-09-18 20.70 20.94 19.90 20.09 30.9M
2025-09-17 21.67 21.79 20.95 21.20 32.4M
2025-09-16 23.00 23.09 21.31 21.94 42.2M
2025-09-15 21.40 23.11 21.19 22.42 51.6M
2025-09-12 19.70 21.63 19.68 21.63 33.2M
2025-09-11 19.27 19.66 18.99 19.66 21.3M
2025-09-10 18.85 19.25 18.66 19.24 24.5M
2025-09-09 19.59 20.20 19.26 19.46 43.0M
2025-09-08 19.60 19.68 18.84 19.18 27.0M
2025-09-05 18.65 19.66 18.65 19.50 32.4M
2025-09-04 19.70 20.26 18.40 18.76 40.5M
2025-09-03 20.20 20.60 19.00 19.70 50.3M
2025-09-02 20.00 20.89 19.00 20.43 85.0M
2025-09-01 19.00 19.15 18.18 19.15 30.5M
2025-08-29 17.01 17.78 16.93 17.41 33.0M
2025-08-28 16.40 16.87 16.26 16.87 20.6M
2025-08-27 16.96 17.11 16.28 16.30 23.3M
2025-08-26 17.17 17.26 16.81 17.00 20.6M
2025-08-25 16.67 18.10 16.67 17.23 49.3M
2025-08-22 16.28 16.52 16.15 16.48 17.4M
2025-08-21 16.25 16.75 16.05 16.12 21.5M
2025-08-20 15.79 16.22 15.75 16.05 18.2M
2025-08-19 15.90 16.00 15.82 15.95 11.1M
2025-08-18 15.93 16.07 15.81 15.99 17.0M
2025-08-15 15.65 16.04 15.61 15.87 13.8M
2025-08-14 16.13 16.28 15.89 15.91 15.3M
2025-08-13 15.63 16.09 15.55 16.02 18.3M
2025-08-12 15.69 15.69 15.42 15.60 9.2M
2025-08-11 15.85 15.85 15.58 15.68 16.2M
2025-08-08 16.09 16.14 15.93 16.03 12.9M
2025-08-07 16.03 16.24 15.85 16.03 16.2M
2025-08-06 16.13 16.20 15.92 16.02 12.5M
2025-08-05 15.86 16.20 15.78 15.92 12.6M
2025-08-04 15.45 15.86 15.34 15.86 15.3M
2025-08-01 15.08 15.39 15.03 15.22 10.1M
2025-07-31 15.22 15.34 15.06 15.14 19.7M
2025-07-30 15.94 16.07 15.70 15.73 14.5M
2025-07-29 15.79 15.95 15.62 15.93 11.9M
2025-07-28 15.69 15.93 15.55 15.92 17.2M
2025-07-25 16.45 16.48 16.11 16.17 14.1M
2025-07-24 16.50 16.55 16.17 16.45 25.7M
2025-07-23 16.59 17.22 16.28 16.74 34.2M
2025-07-22 16.59 16.60 16.12 16.33 32.5M
2025-07-21 15.83 16.18 15.78 16.10 23.0M
2025-07-18 15.93 16.07 15.62 15.89 20.4M
2025-07-17 15.65 15.98 15.60 15.62 13.4M
2025-07-16 15.95 16.04 15.57 15.65 16.9M
2025-07-15 16.02 16.42 15.93 16.18 30.6M
2025-07-14 16.50 16.95 16.27 16.65 47.0M
2025-07-11 15.01 15.65 14.90 15.60 35.2M
2025-07-10 14.73 14.98 14.48 14.70 12.0M
2025-07-09 15.15 15.18 14.66 14.74 18.7M
2025-07-08 15.23 15.51 15.10 15.12 13.9M
2025-07-07 15.01 15.36 14.96 15.11 14.2M
2025-07-04 15.50 15.58 15.11 15.22 16.7M
2025-07-03 15.45 15.75 15.04 15.65 22.5M
2025-07-02 15.25 15.50 15.10 15.35 17.6M
2025-07-01 14.92 15.38 14.81 15.37 15.8M
2025-06-30 15.05 15.10 14.65 14.89 14.9M
2025-06-27 14.87 15.43 14.78 15.21 23.9M
2025-06-26 14.88 15.01 14.71 14.78 13.6M
2025-06-25 14.78 14.86 14.66 14.77 12.1M
2025-06-24 14.88 15.05 14.75 14.81 11.1M
2025-06-23 14.98 15.08 14.80 14.99 9.9M
2025-06-20 14.98 15.17 14.78 14.95 15.2M
2025-06-19 15.55 15.69 14.96 15.05 24.6M
2025-06-18 16.01 16.25 15.58 15.98 26.4M
2025-06-17 15.35 16.13 15.24 15.61 20.1M
2025-06-16 15.50 15.73 15.29 15.50 16.2M
2025-06-13 15.76 16.08 15.60 15.74 27.3M
2025-06-12 15.60 15.77 15.32 15.73 19.9M
2025-06-11 15.80 15.92 15.59 15.66 21.4M
2025-06-10 15.80 16.12 15.51 15.89 32.9M
2025-06-09 15.05 15.95 15.05 15.83 51.5M
2025-06-06 14.60 15.40 14.52 15.40 39.4M
2025-06-05 14.13 14.19 13.90 14.00 11.1M
2025-06-04 13.82 14.30 13.81 14.05 20.7M
2025-06-03 13.65 13.95 13.39 13.89 29.3M
2025-05-30 13.26 13.35 13.08 13.13 7.7M
2025-05-29 13.19 13.46 13.18 13.25 9.0M
2025-05-28 13.17 13.33 13.15 13.27 6.7M
2025-05-27 13.40 13.48 13.14 13.19 11.8M
2025-05-26 13.19 13.74 13.11 13.48 13.2M
2025-05-23 13.34 13.43 13.22 13.24 9.4M
2025-05-22 13.55 13.69 13.34 13.42 16.7M
2025-05-21 13.41 13.48 13.22 13.45 13.8M
2025-05-20 13.19 13.25 13.07 13.19 6.9M
2025-05-19 13.17 13.30 13.11 13.19 6.5M
2025-05-16 13.26 13.34 13.08 13.15 7.3M
2025-05-15 13.37 13.37 13.04 13.13 10.2M
2025-05-14 13.47 13.56 13.35 13.51 9.8M
2025-05-13 13.41 13.58 13.34 13.50 10.1M
2025-05-12 13.36 13.45 13.22 13.40 10.5M
2025-05-09 13.60 13.68 13.27 13.42 10.4M
2025-05-08 13.70 13.80 13.56 13.68 10.2M
2025-05-07 13.86 13.93 13.71 13.78 8.6M
2025-05-06 13.68 14.03 13.58 13.77 15.6M
2025-04-30 14.01 14.07 13.46 13.46 21.7M
2025-04-29 14.02 14.80 14.02 14.25 10.4M
2025-04-28 14.03 14.21 14.00 14.06 9.6M
2025-04-25 14.56 14.65 14.09 14.10 13.0M
2025-04-24 14.64 15.11 14.38 14.46 15.8M
2025-04-23 14.59 14.77 14.27 14.36 16.1M
2025-04-22 15.00 15.05 14.70 14.82 18.3M
2025-04-21 14.57 15.08 14.35 15.06 22.0M
2025-04-18 14.27 14.38 13.86 13.99 10.9M
2025-04-17 14.53 15.03 14.19 14.28 22.7M
2025-04-16 14.69 14.79 13.86 14.21 16.3M
2025-04-15 14.31 14.44 14.08 14.33 9.2M
2025-04-14 13.96 14.70 13.81 14.29 17.9M
2025-04-11 13.63 14.16 13.58 13.61 18.8M
2025-04-10 12.98 13.41 12.86 13.24 14.0M
2025-04-09 12.10 12.68 11.53 12.55 19.4M
2025-04-08 13.13 13.40 12.20 12.50 32.0M
2025-04-07 13.48 13.75 13.48 13.48 9.9M
2025-04-03 15.30 15.43 14.95 14.98 9.4M
2025-04-02 15.54 15.65 15.29 15.36 12.0M
2025-04-01 15.78 16.34 15.46 15.53 14.9M
2025-03-31 15.66 16.13 15.45 15.69 14.2M
2025-03-28 16.07 16.37 15.69 15.92 20.1M
2025-03-27 15.67 15.71 15.27 15.40 12.0M
2025-03-26 16.00 16.36 15.60 15.73 19.5M
2025-03-25 15.83 15.89 15.51 15.71 7.9M
2025-03-24 15.73 15.88 15.45 15.77 10.7M
2025-03-21 16.29 16.30 15.70 15.89 15.0M
2025-03-20 16.58 16.82 16.30 16.43 20.0M
2025-03-19 15.80 16.88 15.73 16.50 24.1M
2025-03-18 14.96 16.15 14.93 15.90 24.6M
2025-03-17 15.20 15.35 14.88 14.98 14.4M
2025-03-14 15.37 15.64 15.06 15.26 27.4M
2025-03-13 14.68 14.74 14.45 14.70 10.6M
2025-03-12 14.86 15.00 14.56 14.61 12.1M
2025-03-11 14.50 14.86 14.36 14.72 15.1M
2025-03-10 14.30 14.89 14.21 14.74 25.7M
2025-03-07 13.66 14.24 13.65 14.15 18.2M
2025-03-06 13.59 13.82 13.58 13.68 7.8M
2025-03-05 13.40 13.60 13.28 13.58 8.0M
2025-03-04 13.09 13.44 13.09 13.37 8.3M
2025-03-03 13.06 13.30 13.00 13.07 6.7M
2025-02-28 13.17 13.37 13.00 13.08 6.8M
2025-02-27 13.35 13.43 13.09 13.32 9.3M
2025-02-26 13.53 13.65 13.27 13.42 10.6M
2025-02-25 13.63 13.77 13.53 13.60 6.4M
2025-02-24 13.57 13.74 13.41 13.66 9.0M
2025-02-21 13.88 13.98 13.59 13.62 10.0M
2025-02-20 13.87 13.97 13.75 13.89 6.2M
2025-02-19 13.87 14.12 13.78 13.86 9.2M
2025-02-18 13.89 13.96 13.76 13.79 8.7M
2025-02-17 13.58 14.03 13.50 13.87 16.0M
2025-02-14 14.01 14.33 13.88 14.12 16.1M
2025-02-13 14.00 14.08 13.87 13.92 7.9M
2025-02-12 13.80 14.04 13.75 13.95 10.8M
2025-02-11 14.21 14.33 13.99 14.03 12.9M
2025-02-10 14.07 14.18 13.94 14.04 11.8M
2025-02-07 14.01 14.14 13.88 14.05 12.3M
2025-02-06 14.03 14.13 13.92 14.02 13.0M
2025-02-05 14.20 14.44 13.98 14.19 18.6M
2025-01-27 14.00 14.36 13.77 13.84 13.6M
2025-01-24 13.78 14.07 13.62 13.90 10.5M
2025-01-23 13.75 14.03 13.70 13.81 14.2M
2025-01-22 13.66 13.88 13.53 13.72 12.0M
2025-01-21 13.65 13.77 13.45 13.66 9.6M
2025-01-20 13.57 13.77 13.42 13.65 14.7M
2025-01-17 13.44 13.73 13.30 13.58 16.9M
2025-01-16 12.83 13.68 12.83 13.66 31.0M
2025-01-15 12.65 12.71 12.52 12.67 7.6M
2025-01-14 12.50 12.71 12.38 12.71 11.0M
2025-01-13 12.40 12.73 12.30 12.60 9.5M
2025-01-10 12.32 12.69 12.31 12.48 9.4M
2025-01-09 12.07 12.35 12.03 12.32 5.8M
2025-01-08 12.30 12.34 11.97 12.15 6.6M
2025-01-07 12.07 12.37 11.90 12.31 8.2M
2025-01-06 11.84 12.32 11.76 12.07 9.8M
2025-01-03 12.04 12.36 11.82 11.84 9.3M
2025-01-02 11.87 12.37 11.73 12.04 13.4M