盛达矿业

000603
🏛️ 中国 →
25.66
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
2021-12-31 12.66 12.71 12.53 12.58 3.8M
2021-12-30 12.68 12.70 12.52 12.56 4.9M
2021-12-29 12.68 12.83 12.65 12.68 3.9M
2021-12-28 12.71 12.88 12.71 12.78 5.5M
2021-12-27 12.94 12.98 12.62 12.82 6.6M
2021-12-24 12.79 13.06 12.46 12.90 10.3M
2021-12-23 12.75 12.81 12.68 12.74 5.4M
2021-12-22 12.60 12.74 12.55 12.73 6.4M
2021-12-21 12.37 12.68 12.36 12.68 8.0M
2021-12-20 12.31 12.50 12.24 12.46 7.4M
2021-12-17 12.37 12.50 12.31 12.42 9.1M
2021-12-16 12.14 12.26 12.09 12.22 5.4M
2021-12-15 12.13 12.16 11.97 12.09 4.6M
2021-12-14 12.20 12.27 12.08 12.13 3.3M
2021-12-13 12.14 12.23 12.05 12.20 4.5M
2021-12-10 12.08 12.22 11.97 12.09 4.2M
2021-12-09 12.15 12.25 12.11 12.13 4.5M
2021-12-08 12.13 12.24 12.07 12.18 2.9M
2021-12-07 12.22 12.33 12.02 12.13 3.9M
2021-12-06 12.46 12.47 12.20 12.24 4.6M
2021-12-03 12.11 12.32 12.08 12.28 4.7M
2021-12-02 12.41 12.56 12.12 12.16 7.4M
2021-12-01 12.44 12.49 12.33 12.47 3.9M
2021-11-30 12.36 12.66 12.31 12.40 4.9M
2021-11-29 12.31 12.45 12.20 12.37 6.0M
2021-11-26 12.49 12.62 12.37 12.52 5.0M
2021-11-25 12.62 12.71 12.47 12.52 6.3M
2021-11-24 12.68 12.70 12.43 12.51 6.5M
2021-11-23 12.61 12.76 12.53 12.58 7.1M
2021-11-22 12.60 12.92 12.47 12.69 9.7M
2021-11-19 12.08 13.10 12.05 12.60 18.5M
2021-11-18 12.30 12.32 12.06 12.10 6.3M
2021-11-17 11.88 12.05 11.84 12.04 4.3M
2021-11-16 11.99 12.07 11.90 11.92 4.9M
2021-11-15 12.24 12.24 11.99 12.01 7.4M
2021-11-12 12.33 12.49 12.18 12.26 8.9M
2021-11-11 12.00 12.28 11.90 12.21 10.6M
2021-11-10 11.66 11.84 11.53 11.78 4.8M
2021-11-09 11.80 11.87 11.66 11.70 3.4M
2021-11-08 11.70 11.82 11.66 11.77 5.4M
2021-11-05 11.56 11.61 11.46 11.53 4.9M
2021-11-04 11.50 11.56 11.46 11.53 3.3M
2021-11-03 11.43 11.52 11.35 11.52 3.3M
2021-11-02 11.61 11.67 11.35 11.54 4.8M
2021-11-01 11.40 11.71 11.29 11.61 4.5M
2021-10-29 11.29 11.57 11.25 11.47 6.3M
2021-10-28 11.84 11.84 11.20 11.24 12.5M
2021-10-27 12.01 12.10 11.83 11.89 6.0M
2021-10-26 12.17 12.28 11.98 12.08 7.1M
2021-10-25 12.07 12.28 11.98 12.26 4.3M
2021-10-22 12.35 12.40 12.05 12.12 9.9M
2021-10-21 12.66 12.76 12.49 12.50 7.7M
2021-10-20 12.51 12.59 12.46 12.50 6.1M
2021-10-19 12.49 12.77 12.43 12.74 8.5M
2021-10-18 12.46 12.62 12.33 12.62 7.2M
2021-10-15 12.63 12.68 12.28 12.32 7.3M
2021-10-14 12.37 12.69 12.23 12.60 14.4M
2021-10-13 12.01 12.11 11.92 12.10 4.1M
2021-10-12 12.18 12.18 11.86 12.02 6.1M
2021-10-11 12.19 12.22 12.01 12.16 7.2M
2021-10-08 12.00 12.19 11.89 12.19 7.3M
2021-09-30 11.70 12.01 11.70 11.87 9.5M
2021-09-29 12.09 12.22 11.78 11.83 11.9M
2021-09-28 12.11 12.28 12.01 12.19 8.4M
2021-09-27 12.72 12.77 12.00 12.18 16.4M
2021-09-24 13.26 13.33 12.69 12.72 17.9M
2021-09-23 13.44 13.58 13.20 13.24 15.9M
2021-09-22 13.47 13.66 13.20 13.40 14.6M
2021-09-17 14.00 14.27 13.33 13.68 21.9M
2021-09-16 14.69 15.09 14.20 14.25 21.9M
2021-09-15 14.30 14.70 14.28 14.62 14.6M
2021-09-14 14.96 14.96 14.30 14.38 24.7M
2021-09-13 14.75 15.29 14.59 15.17 27.9M
2021-09-10 14.60 15.25 14.56 14.74 27.1M
2021-09-09 14.20 14.88 14.18 14.69 23.4M
2021-09-08 14.41 14.54 14.17 14.32 17.0M
2021-09-07 14.37 14.70 14.24 14.54 18.7M
2021-09-06 14.51 14.59 13.98 14.43 21.4M
2021-09-03 14.04 14.45 13.88 14.17 19.5M
2021-09-02 13.81 14.35 13.79 14.15 19.6M
2021-09-01 14.30 14.62 13.65 13.89 26.4M
2021-08-31 13.78 14.31 13.69 14.30 25.4M
2021-08-30 14.39 14.47 13.85 13.97 26.0M
2021-08-27 13.70 14.05 13.63 14.04 22.7M
2021-08-26 13.86 14.12 13.74 13.76 24.4M
2021-08-25 13.66 13.83 13.46 13.77 18.9M
2021-08-24 13.40 13.87 13.35 13.62 25.2M
2021-08-23 13.31 13.55 13.20 13.24 18.1M
2021-08-20 12.80 13.08 12.56 13.05 12.3M
2021-08-19 13.00 13.05 12.64 12.90 10.9M
2021-08-18 13.08 13.36 12.74 13.18 12.9M
2021-08-17 13.05 13.38 13.00 13.07 15.2M
2021-08-16 13.27 13.42 12.88 13.05 13.3M
2021-08-13 12.89 13.28 12.78 13.20 17.3M
2021-08-12 12.59 13.05 12.58 12.89 14.2M
2021-08-11 12.45 12.68 12.43 12.56 7.1M
2021-08-10 12.55 12.81 12.34 12.50 10.8M
2021-08-09 12.24 12.64 12.13 12.60 10.2M
2021-08-06 12.25 12.66 12.20 12.62 11.7M
2021-08-05 12.51 12.53 12.26 12.32 11.3M
2021-08-04 12.60 12.73 12.56 12.67 9.8M
2021-08-03 12.90 12.94 12.52 12.57 12.1M
2021-08-02 13.20 13.38 12.95 13.01 14.0M
2021-07-30 12.95 13.36 12.90 13.28 17.0M
2021-07-29 12.60 13.00 12.28 12.79 13.5M
2021-07-28 12.90 12.90 11.91 12.21 15.8M
2021-07-27 13.39 13.76 13.09 13.09 17.4M
2021-07-26 13.54 13.59 12.99 13.34 15.0M
2021-07-23 13.23 13.70 13.23 13.30 20.6M
2021-07-22 12.63 13.32 12.51 13.22 19.1M
2021-07-21 12.44 12.65 12.38 12.62 6.3M
2021-07-20 12.45 12.49 12.08 12.41 8.2M
2021-07-19 12.66 12.74 12.51 12.60 10.3M
2021-07-16 12.76 12.96 12.64 12.87 12.0M
2021-07-15 12.65 12.77 12.45 12.77 10.0M
2021-07-14 12.82 12.91 12.62 12.65 9.3M
2021-07-13 13.06 13.06 12.75 12.97 8.6M
2021-07-12 13.37 13.46 13.01 13.08 14.7M
2021-07-09 12.95 13.36 12.89 13.26 12.3M
2021-07-08 13.27 13.27 12.98 13.03 8.5M
2021-07-07 13.31 13.45 13.10 13.29 13.5M
2021-07-06 12.83 12.99 12.72 12.99 5.5M
2021-07-05 12.63 12.93 12.63 12.84 5.2M
2021-07-02 12.70 12.71 12.41 12.60 6.5M
2021-07-01 12.75 12.97 12.64 12.75 8.2M
2021-06-30 12.61 12.77 12.51 12.59 4.7M
2021-06-29 12.95 13.01 12.59 12.65 7.2M
2021-06-28 12.90 13.08 12.82 13.02 5.1M
2021-06-25 12.83 13.03 12.76 12.96 4.7M
2021-06-24 12.92 12.93 12.73 12.83 5.5M
2021-06-23 12.92 13.02 12.72 12.99 5.8M
2021-06-22 13.18 13.24 12.83 12.91 12.3M
2021-06-21 13.05 13.22 13.01 13.18 8.0M
2021-06-18 12.85 13.29 12.75 13.23 6.9M
2021-06-17 12.90 13.13 12.85 13.10 5.1M
2021-06-16 13.36 13.37 13.13 13.20 6.6M
2021-06-15 13.58 13.67 13.33 13.38 8.8M
2021-06-11 13.76 13.95 13.73 13.90 8.1M
2021-06-10 13.97 13.98 13.37 13.62 13.4M
2021-06-09 13.96 14.05 13.89 13.98 4.1M
2021-06-08 14.01 14.05 13.80 13.95 5.8M
2021-06-07 13.99 14.06 13.80 13.94 9.2M
2021-06-04 13.97 14.11 13.75 13.95 13.6M
2021-06-03 14.58 14.66 14.32 14.38 8.0M
2021-06-02 14.86 14.87 14.30 14.41 16.6M
2021-06-01 14.71 15.12 14.60 15.11 14.7M
2021-05-31 14.66 14.85 14.60 14.68 14.2M
2021-05-28 14.55 14.69 14.30 14.36 10.8M
2021-05-27 14.50 14.57 14.29 14.54 10.5M
2021-05-26 14.64 15.09 14.47 14.93 15.1M
2021-05-25 14.59 14.59 14.19 14.38 11.3M
2021-05-24 14.72 15.01 14.57 14.70 6.7M
2021-05-21 14.65 14.93 14.52 14.79 6.6M
2021-05-20 14.72 15.00 14.35 14.76 17.0M
2021-05-19 15.00 15.36 15.00 15.28 11.9M
2021-05-18 15.40 16.36 15.37 15.64 22.0M
2021-05-17 14.94 15.37 14.81 14.88 10.7M
2021-05-14 14.69 14.78 14.40 14.76 8.2M
2021-05-13 14.63 14.70 14.36 14.55 8.4M
2021-05-12 15.02 15.27 14.80 14.95 9.6M
2021-05-11 15.27 15.28 14.79 15.09 11.9M
2021-05-10 15.61 15.92 15.41 15.75 18.4M
2021-05-07 15.20 15.66 14.96 15.16 27.4M
2021-05-06 13.85 14.45 13.80 14.43 16.5M
2021-04-30 13.91 13.98 13.57 13.62 7.8M
2021-04-29 14.30 14.44 14.14 14.14 5.9M
2021-04-28 14.17 14.26 13.81 14.13 5.9M
2021-04-27 14.05 14.42 13.99 14.35 10.0M
2021-04-26 14.10 14.57 13.90 13.97 11.3M
2021-04-23 14.03 14.22 13.77 14.10 6.8M
2021-04-22 14.45 14.48 14.04 14.15 8.8M
2021-04-21 13.99 14.13 13.81 14.08 4.1M
2021-04-20 14.04 14.24 13.96 14.05 5.0M
2021-04-19 13.83 14.38 13.61 14.19 9.5M
2021-04-16 13.65 14.11 13.64 13.79 9.0M
2021-04-15 13.40 13.60 13.10 13.50 5.8M
2021-04-14 13.63 13.76 13.38 13.60 5.4M
2021-04-13 13.56 13.56 13.33 13.38 4.0M
2021-04-12 13.91 13.95 13.57 13.61 5.9M
2021-04-09 14.20 14.50 13.93 13.96 11.6M
2021-04-08 13.72 14.12 13.68 14.08 8.2M
2021-04-07 13.85 13.94 13.65 13.89 5.5M
2021-04-06 13.45 13.98 13.41 13.88 12.7M
2021-04-02 13.39 13.53 13.21 13.46 8.9M
2021-04-01 13.07 13.30 13.04 13.19 5.3M
2021-03-31 12.90 13.11 12.82 13.01 5.6M
2021-03-30 13.05 13.20 12.89 13.15 6.4M
2021-03-29 13.31 13.33 13.10 13.13 6.3M
2021-03-26 13.22 13.42 13.13 13.34 5.4M
2021-03-25 13.39 13.39 13.09 13.18 5.6M
2021-03-24 13.20 13.39 13.18 13.33 4.6M
2021-03-23 13.66 13.72 13.20 13.49 9.2M
2021-03-22 13.60 13.86 13.49 13.73 8.3M
2021-03-19 13.73 14.05 13.73 13.91 11.0M
2021-03-18 14.20 14.58 14.18 14.33 18.1M
2021-03-17 13.52 13.92 13.38 13.89 9.0M
2021-03-16 13.80 13.88 13.45 13.77 6.8M
2021-03-15 13.65 13.87 13.40 13.80 10.8M
2021-03-12 13.88 13.91 13.38 13.58 12.2M
2021-03-11 13.26 14.08 13.16 13.98 17.7M
2021-03-10 13.80 13.87 13.07 13.13 10.8M
2021-03-09 13.56 13.85 13.01 13.47 13.9M
2021-03-08 14.00 14.33 13.71 13.78 14.2M
2021-03-05 13.58 13.97 13.23 13.80 16.3M
2021-03-04 14.50 14.55 14.01 14.05 23.4M
2021-03-03 14.61 15.13 14.45 14.84 31.1M
2021-03-02 16.70 16.70 14.50 15.15 63.4M
2021-02-10 15.07 15.33 14.61 15.18 23.8M
2021-02-09 13.85 15.22 13.81 14.84 30.5M
2021-02-08 13.45 14.07 13.10 13.90 19.1M
2021-02-05 13.00 13.43 12.35 13.28 28.0M
2021-02-04 13.70 13.90 12.94 13.17 31.1M
2021-02-03 14.37 14.70 14.37 14.37 39.8M
2021-02-02 16.00 16.21 14.99 15.97 58.4M
2021-02-01 14.74 14.74 14.58 14.74 14.6M
2021-01-29 13.40 13.80 13.17 13.40 15.0M
2021-01-28 12.71 12.94 12.63 12.77 6.4M
2021-01-27 13.15 13.20 12.76 12.86 9.7M
2021-01-26 13.00 13.55 12.91 13.35 11.0M
2021-01-25 13.67 13.79 13.03 13.15 16.9M
2021-01-22 14.15 14.15 13.65 13.80 10.9M
2021-01-21 14.21 14.44 14.08 14.26 11.7M
2021-01-20 13.88 14.14 13.83 14.07 7.0M
2021-01-19 14.29 14.48 13.71 13.77 11.2M
2021-01-18 13.70 14.21 13.58 14.17 8.5M
2021-01-15 14.20 14.26 13.81 14.01 9.3M
2021-01-14 14.46 14.49 13.98 14.01 13.5M
2021-01-13 14.62 15.11 14.40 14.46 14.7M
2021-01-12 14.29 14.69 14.20 14.66 10.6M
2021-01-11 14.95 14.95 14.46 14.46 24.7M
2021-01-08 16.50 16.50 15.80 16.07 14.5M
2021-01-07 15.80 16.61 15.56 16.61 19.8M
2021-01-06 16.49 16.68 16.02 16.16 11.7M
2021-01-05 16.45 16.69 16.16 16.46 14.8M
2021-01-04 16.30 16.85 16.27 16.59 16.4M