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
2023-12-29 10.76 11.09 10.76 11.05 9.9M
2023-12-28 10.82 11.02 10.77 10.85 16.1M
2023-12-27 10.66 10.82 10.52 10.82 8.9M
2023-12-26 10.79 10.86 10.53 10.62 11.3M
2023-12-25 10.84 11.01 10.74 10.80 12.0M
2023-12-22 12.30 12.30 11.02 11.02 28.4M
2023-12-21 12.08 12.28 11.86 12.24 4.0M
2023-12-20 12.13 12.33 12.08 12.12 3.8M
2023-12-19 12.15 12.18 12.01 12.08 3.8M
2023-12-18 12.31 12.35 12.13 12.18 3.4M
2023-12-15 12.62 12.70 12.42 12.44 4.6M
2023-12-14 12.79 12.80 12.41 12.46 7.8M
2023-12-13 12.58 12.58 12.26 12.28 4.5M
2023-12-12 12.45 12.60 12.33 12.59 3.4M
2023-12-11 12.44 12.46 12.18 12.44 6.6M
2023-12-08 12.69 12.77 12.60 12.71 3.8M
2023-12-07 12.85 12.85 12.58 12.68 4.9M
2023-12-06 12.80 12.97 12.75 12.85 5.1M
2023-12-05 12.87 13.09 12.79 12.89 10.2M
2023-12-04 13.15 13.48 13.12 13.13 15.5M
2023-12-01 12.98 13.13 12.83 12.84 6.8M
2023-11-30 12.80 13.00 12.65 12.99 10.4M
2023-11-29 12.82 13.08 12.74 12.95 20.3M
2023-11-28 12.54 12.64 12.35 12.60 12.4M
2023-11-27 12.58 12.95 12.29 12.63 24.5M
2023-11-24 12.25 12.26 11.97 12.03 5.2M
2023-11-23 12.19 12.25 12.01 12.25 6.3M
2023-11-22 12.38 12.44 12.22 12.24 7.0M
2023-11-21 12.42 12.46 12.32 12.35 7.7M
2023-11-20 12.41 12.44 12.23 12.37 7.6M
2023-11-17 12.44 12.49 12.18 12.41 9.4M
2023-11-16 12.32 12.63 12.28 12.32 12.1M
2023-11-15 12.07 12.88 12.01 12.48 27.1M
2023-11-14 11.79 11.87 11.73 11.82 6.4M
2023-11-13 11.65 11.81 11.53 11.79 9.9M
2023-11-10 11.77 11.79 11.67 11.68 7.9M
2023-11-09 11.83 11.90 11.70 11.83 11.0M
2023-11-08 12.20 12.20 11.75 11.83 21.4M
2023-11-07 12.58 12.65 11.97 12.25 15.1M
2023-11-06 12.68 12.76 12.51 12.70 11.0M
2023-11-03 12.45 12.70 12.38 12.55 5.5M
2023-11-02 12.85 12.85 12.38 12.45 4.1M
2023-11-01 12.60 12.70 12.53 12.60 4.2M
2023-10-31 12.65 12.78 12.56 12.72 5.1M
2023-10-30 12.57 12.94 12.57 12.73 7.7M
2023-10-27 12.41 12.79 12.29 12.55 8.6M
2023-10-26 12.26 12.47 12.16 12.45 4.4M
2023-10-25 12.28 12.55 12.25 12.33 5.1M
2023-10-24 12.25 12.32 12.05 12.30 7.5M
2023-10-23 12.45 12.48 12.12 12.18 5.5M
2023-10-20 12.62 12.87 12.38 12.54 8.7M
2023-10-19 12.69 12.85 12.42 12.58 11.4M
2023-10-18 12.80 13.35 12.58 12.72 21.6M
2023-10-17 14.55 14.57 13.22 13.22 15.0M
2023-10-16 14.89 14.98 14.63 14.69 9.4M
2023-10-13 14.37 14.64 14.15 14.54 7.0M
2023-10-12 14.46 14.60 14.26 14.60 7.1M
2023-10-11 14.40 14.50 14.11 14.41 7.0M
2023-10-10 14.40 14.75 14.24 14.43 7.0M
2023-10-09 14.25 14.67 13.86 14.49 11.2M
2023-09-28 14.55 14.58 14.35 14.41 6.8M
2023-09-27 14.91 14.95 14.58 14.64 8.7M
2023-09-26 14.77 15.18 14.77 14.92 8.4M
2023-09-25 14.68 15.20 14.50 15.07 11.6M
2023-09-22 14.76 14.85 14.32 14.83 12.4M
2023-09-21 14.90 14.98 14.53 14.55 13.1M
2023-09-20 15.23 15.33 14.90 15.14 12.1M
2023-09-19 15.17 15.49 15.06 15.14 13.7M
2023-09-18 15.33 15.40 14.92 15.28 19.3M
2023-09-15 15.31 15.68 15.11 15.46 33.2M
2023-09-14 14.10 15.46 14.04 15.46 46.2M
2023-09-13 13.97 14.09 13.72 14.05 7.3M
2023-09-12 14.35 14.54 13.99 14.00 8.9M
2023-09-11 14.22 14.88 14.21 14.43 12.2M
2023-09-08 14.09 14.48 14.05 14.21 7.3M
2023-09-07 14.25 14.36 13.91 13.98 7.6M
2023-09-06 14.30 14.47 14.22 14.39 5.8M
2023-09-05 14.54 14.58 14.16 14.37 9.7M
2023-09-04 14.40 14.76 14.31 14.68 12.8M
2023-09-01 14.40 14.79 14.19 14.34 10.9M
2023-08-31 14.50 14.88 14.41 14.43 13.3M
2023-08-30 14.80 15.18 14.46 14.50 18.8M
2023-08-29 14.70 14.77 14.31 14.58 16.6M
2023-08-28 15.60 15.77 14.68 14.93 18.3M
2023-08-25 14.57 15.22 14.45 15.06 21.4M
2023-08-24 14.64 15.28 14.11 14.94 31.4M
2023-08-23 14.30 14.41 14.00 14.11 13.8M
2023-08-22 13.66 14.50 13.63 14.31 28.0M
2023-08-21 13.18 14.02 13.18 13.45 11.8M
2023-08-18 13.73 14.03 13.16 13.19 11.1M
2023-08-17 13.00 14.23 12.85 13.76 22.1M
2023-08-16 13.02 13.25 12.88 13.06 6.6M
2023-08-15 13.20 13.29 12.86 13.15 10.1M
2023-08-14 13.46 13.46 13.10 13.30 10.5M
2023-08-11 13.53 13.83 13.35 13.54 13.7M
2023-08-10 13.37 13.47 13.26 13.43 5.5M
2023-08-09 13.60 13.73 13.35 13.40 9.1M
2023-08-08 13.80 14.00 13.48 13.84 13.1M
2023-08-07 13.54 14.04 13.35 13.85 17.9M
2023-08-04 13.46 13.59 13.33 13.51 15.2M
2023-08-03 13.40 13.57 13.14 13.39 17.4M
2023-08-02 14.12 14.30 13.57 13.78 24.6M
2023-08-01 13.03 13.88 12.96 13.76 34.9M
2023-07-31 12.90 13.23 12.83 12.93 14.3M
2023-07-28 12.60 13.08 12.52 12.96 24.8M
2023-07-27 13.42 13.61 13.16 13.25 18.1M
2023-07-26 13.31 13.64 13.31 13.58 12.5M
2023-07-25 13.49 13.67 13.28 13.40 13.3M
2023-07-24 13.37 14.00 13.33 13.45 14.0M
2023-07-21 13.53 13.75 13.45 13.53 15.0M
2023-07-20 14.09 14.32 13.87 13.95 24.3M
2023-07-19 13.95 14.50 13.82 14.22 42.6M
2023-07-18 13.90 13.95 13.39 13.60 24.3M
2023-07-17 13.43 14.13 13.31 13.90 49.0M
2023-07-14 12.82 13.78 12.75 13.78 58.0M
2023-07-13 12.56 13.06 12.40 12.53 70.1M
2023-07-12 12.01 12.08 11.84 11.87 10.4M
2023-07-11 11.90 12.17 11.79 12.15 8.4M
2023-07-10 11.88 12.02 11.80 11.90 6.6M
2023-07-07 11.98 11.98 11.68 11.83 14.2M
2023-07-06 12.42 12.42 11.95 12.03 15.5M
2023-07-05 12.25 12.48 12.10 12.42 15.9M
2023-07-04 12.79 12.88 12.02 12.19 18.0M
2023-07-03 12.20 12.42 12.14 12.37 7.2M
2023-06-30 12.01 12.19 11.97 12.09 6.1M
2023-06-29 12.03 12.15 11.99 12.01 4.3M
2023-06-28 12.27 12.34 11.94 12.09 5.6M
2023-06-27 11.88 12.39 11.82 12.28 8.3M
2023-06-26 11.98 12.08 11.75 11.81 8.5M
2023-06-21 12.20 12.32 11.98 11.98 7.3M
2023-06-20 12.60 12.75 12.38 12.39 7.6M
2023-06-19 13.09 13.13 12.67 12.69 8.9M
2023-06-16 13.02 13.29 13.02 13.11 9.5M
2023-06-15 13.15 13.17 12.54 12.99 16.8M
2023-06-14 13.50 13.59 13.27 13.38 9.7M
2023-06-13 13.70 13.80 13.57 13.67 5.5M
2023-06-12 13.57 13.81 13.49 13.70 7.2M
2023-06-09 13.93 14.32 13.58 13.72 15.6M
2023-06-08 13.30 13.59 13.24 13.53 7.6M
2023-06-07 13.40 13.49 13.25 13.30 5.4M
2023-06-06 13.54 13.78 13.35 13.37 9.0M
2023-06-05 13.60 13.68 13.36 13.48 13.6M
2023-06-02 13.65 14.42 13.58 13.88 29.8M
2023-06-01 13.26 13.75 13.18 13.46 15.5M
2023-05-31 12.94 13.25 12.92 13.18 7.6M
2023-05-30 13.35 13.39 12.78 13.00 13.6M
2023-05-29 13.18 13.46 13.06 13.39 9.3M
2023-05-26 13.04 13.20 12.85 13.19 5.9M
2023-05-25 12.95 13.18 12.84 13.05 6.8M
2023-05-24 13.03 13.32 12.92 13.11 7.0M
2023-05-23 13.17 13.22 12.98 12.98 6.2M
2023-05-22 13.29 13.32 13.13 13.22 5.7M
2023-05-19 13.29 13.45 13.09 13.19 10.4M
2023-05-18 13.38 13.49 13.30 13.45 5.8M
2023-05-17 13.32 13.56 13.21 13.38 9.3M
2023-05-16 13.78 13.89 13.35 13.39 8.3M
2023-05-15 13.79 13.95 13.59 13.89 9.7M
2023-05-12 14.37 14.49 13.63 13.78 26.1M
2023-05-11 15.12 15.24 14.50 14.58 18.6M
2023-05-10 15.70 15.74 14.90 15.16 25.1M
2023-05-09 16.65 16.65 15.52 15.53 32.6M
2023-05-08 16.55 17.52 16.55 16.68 15.4M
2023-05-05 17.13 17.88 16.92 17.10 18.7M
2023-05-04 18.70 19.39 16.88 16.88 22.2M
2023-04-28 18.60 19.00 18.25 18.75 8.3M
2023-04-27 17.90 18.98 17.85 18.73 8.1M
2023-04-26 18.05 18.42 17.92 18.00 4.4M
2023-04-25 18.41 18.78 17.70 18.20 7.5M
2023-04-24 18.68 18.78 17.86 18.18 9.9M
2023-04-21 18.76 19.20 18.40 18.71 6.8M
2023-04-20 18.34 18.87 18.20 18.78 6.7M
2023-04-19 18.90 19.04 18.27 18.35 8.7M
2023-04-18 18.99 19.26 18.55 18.86 9.3M
2023-04-17 18.40 19.50 18.06 19.26 11.7M
2023-04-14 19.10 19.64 18.55 18.95 15.5M
2023-04-13 18.70 19.23 18.49 18.65 9.3M
2023-04-12 18.48 19.09 18.23 18.70 11.8M
2023-04-11 17.49 18.50 17.34 18.47 12.9M
2023-04-10 17.81 18.26 17.28 17.60 15.1M
2023-04-07 18.16 18.52 17.89 17.98 11.6M
2023-04-06 17.89 18.65 17.78 18.51 19.2M
2023-04-04 16.60 17.45 16.60 17.40 12.0M
2023-04-03 16.91 16.98 16.35 16.51 14.1M
2023-03-31 15.93 17.12 15.92 17.00 18.7M
2023-03-30 15.98 15.99 15.59 15.83 4.4M
2023-03-29 15.90 16.17 15.70 15.93 12.7M
2023-03-28 16.57 16.64 15.55 15.65 25.1M
2023-03-27 16.72 16.81 16.32 16.72 9.6M
2023-03-24 16.72 17.28 16.72 16.81 11.2M
2023-03-23 16.55 17.06 16.10 16.87 18.5M
2023-03-22 16.39 16.79 16.01 16.27 10.5M
2023-03-21 16.80 17.10 16.42 16.68 17.3M
2023-03-20 16.51 17.36 16.36 17.04 30.5M
2023-03-17 15.68 16.14 15.59 16.02 13.9M
2023-03-16 16.21 16.35 15.53 15.82 19.4M
2023-03-15 15.47 16.27 15.47 15.84 26.6M
2023-03-14 15.68 16.34 15.68 16.07 49.5M
2023-03-13 14.31 15.15 14.15 14.85 23.8M
2023-03-10 13.82 14.19 13.56 13.91 12.1M
2023-03-09 14.39 14.39 13.77 13.81 10.5M
2023-03-08 14.19 14.58 13.75 14.13 11.0M
2023-03-07 14.50 14.89 14.28 14.55 14.8M
2023-03-06 13.71 14.51 13.67 14.47 17.6M
2023-03-03 13.59 13.71 13.47 13.59 3.1M
2023-03-02 13.61 13.72 13.49 13.59 5.0M
2023-03-01 13.77 13.83 13.59 13.66 4.3M
2023-02-28 13.60 13.80 13.49 13.73 5.4M
2023-02-27 13.57 13.73 13.40 13.54 4.2M
2023-02-24 13.78 13.80 13.51 13.64 4.5M
2023-02-23 13.85 13.98 13.64 13.75 4.5M
2023-02-22 14.00 14.10 13.82 13.94 6.6M
2023-02-21 13.63 14.15 13.59 14.06 11.3M
2023-02-20 13.25 13.72 13.20 13.59 12.6M
2023-02-17 13.30 13.46 13.19 13.29 3.9M
2023-02-16 13.67 13.76 13.11 13.28 7.8M
2023-02-15 13.95 14.39 13.58 13.66 10.6M
2023-02-14 13.60 14.19 13.54 13.98 8.2M
2023-02-13 13.70 13.81 13.40 13.60 7.3M
2023-02-10 14.01 14.05 13.55 13.67 8.4M
2023-02-09 14.21 14.23 13.85 14.10 5.3M
2023-02-08 14.08 14.48 13.95 14.13 7.4M
2023-02-07 13.99 14.24 13.76 14.14 7.3M
2023-02-06 13.79 13.92 13.39 13.86 10.2M
2023-02-03 14.51 14.60 14.14 14.35 8.1M
2023-02-02 14.93 15.15 14.59 14.71 11.2M
2023-02-01 13.88 14.80 13.76 14.71 14.5M
2023-01-31 13.87 14.16 13.50 13.75 10.2M
2023-01-30 14.41 14.45 13.93 13.97 12.8M
2023-01-20 13.80 14.75 13.80 14.41 14.8M
2023-01-19 13.74 13.98 12.56 13.66 9.5M
2023-01-18 13.58 14.14 13.50 13.96 8.4M
2023-01-17 13.53 13.67 13.30 13.49 4.7M
2023-01-16 13.42 13.88 13.33 13.62 8.5M
2023-01-13 13.29 13.35 13.05 13.21 4.8M
2023-01-12 13.13 13.39 13.08 13.21 4.5M
2023-01-11 13.54 13.59 13.20 13.26 7.3M
2023-01-10 13.85 13.88 13.25 13.60 10.5M
2023-01-09 13.05 13.91 12.91 13.75 19.8M
2023-01-06 12.72 12.91 12.65 12.80 5.9M
2023-01-05 13.19 13.27 12.87 12.91 5.9M
2023-01-04 13.18 13.60 13.06 13.20 4.4M
2023-01-03 12.55 13.45 12.44 13.26 8.9M