盛和资源

600392
🏛️ 中国 →
22.30
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
09:30 22.60 22.80 22.43 22.53 8,233.4K
09:35 22.48 22.55 22.22 22.26 5,088.5K
09:40 22.27 22.39 22.18 22.35 3,464.7K
09:45 22.33 22.33 22.21 22.23 2,672.2K
09:50 22.23 22.24 22.01 22.07 4,396.2K
09:55 22.03 22.06 21.90 21.94 4,854.8K
10:00 21.93 22.02 21.90 21.97 3,000.0K
10:05 21.97 22.13 21.97 22.11 2,195.1K
10:10 22.11 22.24 22.09 22.23 1,699.5K
10:15 22.23 22.37 22.22 22.35 2,280.9K
10:20 22.34 22.40 22.32 22.32 1,475.3K
10:25 22.33 22.39 22.30 22.30 857.4K
10:30 22.30 22.50 22.30 22.43 2,204.4K
10:35 22.41 22.64 22.41 22.61 2,766.0K
10:40 22.62 22.73 22.51 22.53 2,437.4K
10:45 22.52 22.55 22.45 22.49 902.4K
10:50 22.49 22.54 22.45 22.52 965.2K
10:55 22.52 22.53 22.46 22.48 508.1K
11:00 22.48 22.52 22.42 22.45 464.2K
11:05 22.45 22.45 22.30 22.30 831.2K
11:10 22.30 22.33 22.20 22.23 888.3K
11:15 22.22 22.29 22.20 22.23 804.1K
11:20 22.23 22.31 22.23 22.31 663.6K
11:25 22.31 22.32 22.27 22.30 533.0K
13:00 22.30 22.32 22.24 22.27 678.5K
13:05 22.28 22.31 22.23 22.26 2,028.5K
13:10 22.22 22.22 22.13 22.15 2,783.5K
13:15 22.16 22.20 22.14 22.14 752.8K
13:20 22.15 22.19 22.12 22.16 732.0K
13:25 22.16 22.17 22.10 22.14 1,091.7K
13:30 22.13 22.16 22.11 22.11 725.8K
13:35 22.11 22.18 22.11 22.18 633.1K
13:40 22.19 22.20 22.14 22.15 710.9K
13:45 22.15 22.22 22.14 22.16 690.7K
13:50 22.16 22.19 22.14 22.15 651.4K
13:55 22.15 22.15 22.12 22.13 704.1K
14:00 22.13 22.14 22.10 22.11 1,157.3K
14:05 22.11 22.14 22.04 22.13 1,255.4K
14:10 22.13 22.16 22.11 22.13 589.6K
14:15 22.13 22.17 22.12 22.17 560.0K
14:20 22.17 22.24 22.17 22.20 750.1K
14:25 22.20 22.24 22.20 22.24 705.6K
14:30 22.23 22.32 22.23 22.30 827.3K
14:35 22.30 22.35 22.25 22.28 1,352.7K
14:40 22.27 22.30 22.26 22.30 887.6K
14:45 22.29 22.33 22.28 22.31 1,149.3K
14:50 22.31 22.39 22.31 22.38 1,695.4K
14:55 22.38 22.39 22.36 22.39 1,019.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 22.28 22.52 21.76 22.30 102.2M
2025-09-26 22.68 23.33 22.67 22.68 148.1M
2025-09-25 22.40 22.69 22.09 22.26 80.7M
2025-09-24 21.95 23.00 21.95 22.61 91.1M
2025-09-23 22.33 23.50 21.82 22.28 116.2M
2025-09-22 22.60 22.81 21.89 22.39 79.1M
2025-09-19 21.97 23.16 21.90 22.57 127.5M
2025-09-18 22.50 22.79 21.75 21.98 98.7M
2025-09-17 22.30 22.76 21.97 22.75 76.3M
2025-09-16 22.75 22.77 21.57 22.30 101.1M
2025-09-15 23.30 23.43 22.70 22.74 81.9M
2025-09-12 22.62 23.08 22.48 23.06 116.8M
2025-09-11 21.72 22.83 21.67 22.62 114.4M
2025-09-10 21.67 22.49 21.67 21.85 72.5M
2025-09-09 22.22 22.74 21.75 21.90 96.7M
2025-09-08 22.90 23.04 22.20 22.45 97.3M
2025-09-05 21.60 22.95 21.58 22.90 130.6M
2025-09-04 23.65 24.24 21.57 21.69 180.2M
2025-09-03 24.80 25.18 23.55 23.97 137.6M
2025-09-02 25.87 26.10 24.52 24.76 183.6M
2025-09-01 27.66 27.66 25.80 26.12 245.7M
2025-08-29 25.13 27.39 25.12 27.20 321.7M
2025-08-28 23.80 25.43 23.68 24.90 210.5M
2025-08-27 23.90 24.98 23.52 24.16 226.2M
2025-08-26 24.70 24.85 23.57 23.60 178.1M
2025-08-25 24.40 25.66 24.20 24.94 237.0M
2025-08-22 23.05 24.35 23.05 23.82 204.7M
2025-08-21 23.60 24.71 23.10 23.25 178.0M
2025-08-20 24.00 24.84 23.44 23.81 237.2M
2025-08-19 25.25 26.44 24.33 24.42 360.2M
2025-08-18 23.70 25.50 22.40 25.36 327.8M
2025-08-15 21.97 23.66 21.96 23.18 232.5M
2025-08-14 22.00 22.87 21.72 22.12 191.2M
2025-08-13 21.49 22.47 21.49 22.33 187.8M
2025-08-12 22.25 22.25 21.36 21.61 196.2M
2025-08-11 23.39 23.39 22.26 22.77 231.1M
2025-08-08 21.90 23.83 21.76 23.37 323.7M
2025-08-07 20.80 22.68 20.11 22.33 340.3M
2025-08-06 21.07 21.38 20.60 20.80 135.8M
2025-08-05 21.15 21.33 20.67 20.89 118.2M
2025-08-04 20.64 21.14 20.61 21.00 159.0M
2025-08-01 21.69 21.69 20.45 20.50 228.3M
2025-07-31 21.70 22.30 21.44 21.76 234.2M
2025-07-30 23.82 24.04 21.72 22.10 365.0M
2025-07-29 23.94 24.65 23.35 24.06 305.5M
2025-07-28 22.35 24.59 21.66 24.59 342.1M
2025-07-25 20.84 22.39 20.80 22.35 243.8M
2025-07-24 19.43 21.93 19.35 20.85 286.8M
2025-07-23 19.00 20.15 18.73 20.00 258.3M
2025-07-22 18.70 20.50 18.55 19.26 326.1M
2025-07-21 17.33 18.73 16.93 18.73 178.1M
2025-07-18 16.00 17.46 15.91 17.03 220.8M
2025-07-17 15.50 16.31 15.30 16.10 178.4M
2025-07-16 15.75 16.31 15.62 15.79 215.7M
2025-07-15 15.22 15.66 14.90 15.08 182.3M
2025-07-14 15.45 15.93 14.87 14.90 237.9M
2025-07-11 14.38 14.99 14.06 14.99 187.7M
2025-07-10 13.35 13.80 13.03 13.73 157.0M
2025-07-09 13.21 13.23 12.91 12.97 40.9M
2025-07-08 12.85 13.24 12.82 13.20 65.0M
2025-07-07 12.64 12.85 12.61 12.79 26.2M
2025-07-04 12.90 12.90 12.55 12.69 49.1M
2025-07-03 12.90 12.99 12.78 12.92 37.6M
2025-07-02 13.03 13.04 12.89 12.95 32.8M
2025-07-01 13.16 13.17 12.85 13.10 59.0M
2025-06-30 12.98 13.22 12.83 13.17 75.8M
2025-06-27 12.82 13.06 12.82 12.91 47.7M
2025-06-26 12.96 12.96 12.71 12.74 48.3M
2025-06-25 12.96 13.10 12.90 12.99 49.0M
2025-06-24 12.91 13.11 12.86 12.97 45.0M
2025-06-23 12.83 13.03 12.60 12.93 38.5M
2025-06-20 13.03 13.18 12.88 12.91 40.3M
2025-06-19 13.30 13.38 12.96 13.02 61.7M
2025-06-18 13.92 13.94 13.21 13.32 94.9M
2025-06-17 13.84 14.24 13.61 13.83 126.5M
2025-06-16 13.22 13.97 13.22 13.67 116.7M
2025-06-13 13.52 13.61 13.18 13.38 85.7M
2025-06-12 13.50 13.62 13.21 13.48 96.1M
2025-06-11 13.11 13.99 13.07 13.55 164.2M
2025-06-10 13.19 13.44 12.97 13.09 104.4M
2025-06-09 13.20 13.48 12.95 13.16 118.2M
2025-06-06 12.94 13.15 12.85 12.94 69.5M
2025-06-05 12.63 13.40 12.53 13.03 170.0M
2025-06-04 11.90 12.75 11.87 12.65 116.6M
2025-06-03 11.70 12.10 11.66 12.00 71.4M
2025-05-30 11.66 11.69 11.54 11.59 25.6M
2025-05-29 11.52 11.82 11.52 11.71 34.0M
2025-05-28 11.58 11.63 11.49 11.51 25.4M
2025-05-27 11.84 11.87 11.53 11.62 34.2M
2025-05-26 11.76 11.96 11.71 11.85 36.0M
2025-05-23 11.73 11.99 11.70 11.73 47.8M
2025-05-22 11.89 11.95 11.70 11.73 46.7M
2025-05-21 12.20 12.30 11.96 11.97 52.6M
2025-05-20 12.15 12.42 11.93 12.27 97.9M
2025-05-19 12.56 12.57 12.19 12.22 81.9M
2025-05-16 12.68 13.21 12.53 12.55 160.6M
2025-05-15 12.60 13.53 12.52 13.12 247.8M
2025-05-14 11.90 12.58 11.87 12.30 102.8M
2025-05-13 12.18 12.19 11.80 11.88 49.7M
2025-05-12 12.05 12.28 11.74 12.07 73.1M
2025-05-09 12.00 12.15 11.81 11.87 50.2M
2025-05-08 11.77 12.11 11.64 12.10 84.7M
2025-05-07 11.96 12.10 11.72 11.83 154.3M
2025-05-06 10.91 11.64 10.91 11.64 98.1M
2025-04-30 10.59 10.78 10.57 10.58 29.4M
2025-04-29 10.31 10.46 10.26 10.45 16.9M
2025-04-28 10.31 10.41 10.31 10.34 17.4M
2025-04-25 10.28 10.38 10.21 10.30 12.8M
2025-04-24 10.50 10.50 10.27 10.29 14.2M
2025-04-23 10.29 10.58 10.28 10.42 23.6M
2025-04-22 10.27 10.35 10.21 10.28 14.7M
2025-04-21 10.22 10.32 10.16 10.31 16.3M
2025-04-18 10.34 10.34 10.15 10.24 18.2M
2025-04-17 10.40 10.49 10.36 10.36 13.0M
2025-04-16 10.55 10.61 10.35 10.44 20.6M
2025-04-15 10.82 10.93 10.56 10.61 21.5M
2025-04-14 10.71 10.87 10.62 10.74 25.1M
2025-04-11 10.96 11.05 10.65 10.69 40.9M
2025-04-10 10.91 11.25 10.84 10.95 60.5M
2025-04-09 10.55 11.20 10.34 11.03 69.3M
2025-04-08 10.21 10.84 9.66 10.72 76.3M
2025-04-07 10.84 11.65 9.90 10.21 84.4M
2025-04-03 11.06 11.11 10.89 10.99 21.5M
2025-04-02 11.00 11.15 10.91 10.92 17.8M
2025-04-01 10.88 11.12 10.88 11.03 19.2M
2025-03-31 11.25 11.25 10.87 10.91 26.5M
2025-03-28 11.21 11.29 10.98 11.25 31.4M
2025-03-27 11.34 11.38 11.16 11.25 22.5M
2025-03-26 11.27 11.62 11.25 11.42 29.6M
2025-03-25 11.33 11.48 11.26 11.33 20.8M
2025-03-24 11.32 11.39 11.11 11.30 26.4M
2025-03-21 11.57 11.60 11.23 11.32 29.1M
2025-03-20 11.69 11.72 11.58 11.60 20.8M
2025-03-19 11.80 11.82 11.58 11.70 36.9M
2025-03-18 11.82 11.99 11.81 11.84 34.2M
2025-03-17 12.00 12.01 11.79 11.83 30.2M
2025-03-14 12.08 12.18 11.85 11.99 46.6M
2025-03-13 12.12 12.25 11.79 12.00 45.8M
2025-03-12 12.20 12.30 12.05 12.10 58.3M
2025-03-11 11.50 12.19 11.45 12.19 94.0M
2025-03-10 11.55 11.67 11.46 11.60 50.0M
2025-03-07 11.25 11.64 11.23 11.48 53.5M
2025-03-06 11.28 11.38 11.25 11.32 35.2M
2025-03-05 11.50 11.50 11.07 11.25 47.5M
2025-03-04 11.31 11.70 11.15 11.47 70.5M
2025-03-03 11.11 11.50 11.11 11.27 63.4M
2025-02-28 11.01 11.10 10.86 10.89 27.6M
2025-02-27 11.24 11.47 10.92 11.08 32.2M
2025-02-26 11.00 11.25 10.99 11.13 26.9M
2025-02-25 11.07 11.25 10.98 11.06 24.7M
2025-02-24 11.18 11.33 11.03 11.14 28.4M
2025-02-21 11.23 11.32 11.10 11.18 25.8M
2025-02-20 11.28 11.58 11.16 11.23 57.9M
2025-02-19 10.64 11.05 10.62 11.05 30.6M
2025-02-18 10.98 10.98 10.63 10.68 25.6M
2025-02-17 11.17 11.19 10.90 10.98 26.3M
2025-02-14 11.18 11.26 11.07 11.14 19.3M
2025-02-13 11.30 11.41 11.14 11.16 25.3M
2025-02-12 11.17 11.33 11.13 11.30 26.1M
2025-02-11 11.33 11.44 11.18 11.23 31.5M
2025-02-10 11.33 11.37 11.15 11.28 25.7M
2025-02-07 11.25 11.48 11.22 11.34 41.9M
2025-02-06 10.85 11.59 10.82 11.40 51.5M
2025-02-05 10.88 11.04 10.80 10.89 24.2M
2025-01-27 10.88 10.98 10.63 10.66 19.0M
2025-01-24 10.73 10.92 10.71 10.89 20.2M
2025-01-23 10.82 11.14 10.74 10.74 30.8M
2025-01-22 10.74 10.85 10.69 10.73 16.2M
2025-01-21 10.95 11.00 10.66 10.78 23.1M
2025-01-20 11.10 11.15 10.88 10.92 27.5M
2025-01-17 11.20 11.20 10.92 11.11 34.4M
2025-01-16 11.12 11.45 11.03 11.17 49.2M
2025-01-15 11.00 11.34 10.81 11.03 44.5M
2025-01-14 10.40 11.09 10.29 11.06 58.6M
2025-01-13 10.23 10.63 10.15 10.43 38.9M
2025-01-10 10.35 10.62 10.24 10.32 30.0M
2025-01-09 10.08 10.43 10.04 10.28 23.8M
2025-01-08 10.31 10.38 9.90 10.13 28.4M
2025-01-07 10.29 10.70 10.11 10.41 31.6M
2025-01-06 9.95 10.54 9.91 10.29 38.8M
2025-01-03 10.10 10.35 9.95 9.97 26.9M
2025-01-02 10.30 10.38 9.97 10.07 20.3M