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
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 19.43 19.76 19.40 19.62 20.7M
2021-12-30 19.60 19.93 19.47 19.47 26.2M
2021-12-29 19.59 19.85 19.41 19.43 21.5M
2021-12-28 19.08 19.67 18.98 19.59 31.6M
2021-12-27 19.21 19.31 18.60 18.99 28.4M
2021-12-24 19.88 19.88 19.06 19.21 39.5M
2021-12-23 20.39 20.50 19.97 19.98 32.1M
2021-12-22 19.88 20.34 19.80 20.16 22.7M
2021-12-21 20.16 20.37 19.72 19.96 28.6M
2021-12-20 20.16 20.75 20.10 20.23 37.9M
2021-12-17 20.69 20.85 20.01 20.04 34.4M
2021-12-16 20.56 20.82 20.20 20.72 29.3M
2021-12-15 20.86 21.29 20.44 20.49 36.1M
2021-12-14 21.70 21.83 20.90 20.97 45.6M
2021-12-13 21.71 21.78 21.22 21.69 34.3M
2021-12-10 21.35 21.87 21.17 21.70 38.7M
2021-12-09 21.50 21.88 21.28 21.41 39.0M
2021-12-08 21.40 21.65 21.10 21.65 44.5M
2021-12-07 22.02 22.30 20.89 21.30 59.1M
2021-12-06 22.11 22.64 21.87 21.90 52.4M
2021-12-03 22.51 22.67 22.01 22.29 62.1M
2021-12-02 22.06 23.05 21.88 22.88 98.6M
2021-12-01 22.17 22.30 21.60 22.06 57.5M
2021-11-30 22.60 22.85 22.13 22.33 78.9M
2021-11-29 22.53 22.78 22.13 22.57 120.8M
2021-11-26 21.12 23.35 21.11 23.00 175.9M
2021-11-25 21.86 21.87 21.11 21.23 72.0M
2021-11-24 20.55 21.67 20.55 21.52 110.4M
2021-11-23 21.31 21.51 20.50 20.55 89.5M
2021-11-22 19.85 21.00 19.83 20.88 77.8M
2021-11-19 19.76 20.07 19.58 19.89 33.2M
2021-11-18 19.45 20.36 19.36 19.82 49.5M
2021-11-17 19.00 19.75 19.00 19.65 37.2M
2021-11-16 19.20 19.48 18.86 18.95 31.5M
2021-11-15 19.89 19.89 19.02 19.28 35.0M
2021-11-12 19.82 20.31 19.78 19.82 38.1M
2021-11-11 19.71 20.06 19.45 19.83 43.9M
2021-11-10 20.66 20.79 19.51 20.10 53.9M
2021-11-09 20.84 21.14 20.59 20.67 55.3M
2021-11-08 20.15 21.11 19.96 20.86 72.5M
2021-11-05 19.96 20.60 19.55 20.04 61.7M
2021-11-04 19.47 19.82 19.31 19.80 42.8M
2021-11-03 18.96 19.79 18.61 19.55 47.0M
2021-11-02 19.43 19.56 18.73 18.96 44.5M
2021-11-01 20.12 20.34 19.19 19.31 55.8M
2021-10-29 20.30 20.85 20.15 20.22 46.5M
2021-10-28 21.31 21.56 19.71 20.01 69.2M
2021-10-27 21.15 21.50 20.79 21.34 65.7M
2021-10-26 20.60 21.65 20.57 21.44 92.8M
2021-10-25 20.01 20.83 19.66 20.58 58.9M
2021-10-22 20.51 20.82 19.93 20.01 59.9M
2021-10-21 20.25 21.27 19.96 20.72 91.2M
2021-10-20 19.40 20.34 19.21 20.02 58.6M
2021-10-19 19.81 19.95 19.20 19.64 45.7M
2021-10-18 19.40 19.87 19.16 19.82 49.0M
2021-10-15 19.24 19.46 18.98 19.34 35.0M
2021-10-14 19.01 19.46 18.95 19.14 36.0M
2021-10-13 18.97 19.51 18.70 19.27 44.6M
2021-10-12 19.25 19.62 18.34 18.68 47.5M
2021-10-11 19.49 19.65 18.90 19.46 42.1M
2021-10-08 20.58 20.60 19.20 19.41 54.9M
2021-09-30 19.83 20.40 19.83 20.10 56.3M
2021-09-29 20.98 21.25 19.60 19.66 72.4M
2021-09-28 21.30 21.72 20.62 21.15 71.2M
2021-09-27 23.88 23.88 21.85 21.85 96.8M
2021-09-24 25.62 26.17 24.20 24.28 113.8M
2021-09-23 25.50 25.86 24.72 25.00 94.6M
2021-09-22 25.69 26.16 24.60 24.94 92.5M
2021-09-17 26.50 26.92 24.24 25.86 139.0M
2021-09-16 27.72 28.95 26.20 26.21 172.0M
2021-09-15 27.60 28.94 27.30 27.83 167.9M
2021-09-14 25.95 28.71 25.38 27.73 205.1M
2021-09-13 26.32 26.85 25.14 26.37 148.5M
2021-09-10 24.50 26.59 24.38 26.19 166.3M
2021-09-09 23.50 24.56 23.40 24.43 92.6M
2021-09-08 24.00 24.38 23.46 23.68 71.0M
2021-09-07 23.20 24.40 23.01 24.03 90.9M
2021-09-06 22.84 23.65 21.90 23.36 94.4M
2021-09-03 24.30 24.73 22.38 22.80 137.5M
2021-09-02 24.31 25.66 23.70 24.77 133.1M
2021-09-01 28.19 29.28 25.19 25.19 215.9M
2021-08-31 26.28 28.00 26.09 27.99 179.5M
2021-08-30 24.96 27.40 24.70 26.79 186.4M
2021-08-27 24.85 25.40 23.90 24.96 142.5M
2021-08-26 25.10 26.66 24.82 25.63 131.8M
2021-08-25 24.40 25.86 24.19 25.40 124.0M
2021-08-24 24.60 25.81 24.33 24.62 130.2M
2021-08-23 23.44 25.26 23.30 24.77 142.8M
2021-08-20 22.66 23.76 22.21 23.40 98.4M
2021-08-19 22.20 23.26 21.88 22.82 88.2M
2021-08-18 22.80 23.23 22.35 22.65 73.8M
2021-08-17 23.17 23.40 22.41 22.78 87.7M
2021-08-16 24.25 24.50 22.85 22.85 147.4M
2021-08-13 25.41 26.38 25.22 25.39 100.6M
2021-08-12 26.09 26.58 25.41 25.72 104.0M
2021-08-11 26.25 27.32 25.75 26.70 124.4M
2021-08-10 26.36 27.68 25.44 26.46 136.6M
2021-08-09 27.70 27.95 25.95 27.00 160.1M
2021-08-06 26.87 28.80 26.53 28.09 190.2M
2021-08-05 27.20 28.40 26.32 26.39 232.4M
2021-08-04 24.01 27.13 23.58 27.13 217.8M
2021-08-03 23.81 25.90 23.53 24.66 212.4M
2021-08-02 25.29 26.10 23.37 24.10 176.2M
2021-07-30 23.30 25.08 22.40 24.71 179.3M
2021-07-29 22.50 23.56 21.97 23.30 152.8M
2021-07-28 21.48 22.81 20.54 21.64 160.2M
2021-07-27 25.14 26.18 22.79 22.79 214.2M
2021-07-26 25.61 26.31 23.81 25.32 180.4M
2021-07-23 24.00 26.80 24.00 25.09 192.9M
2021-07-22 24.89 25.18 23.91 24.41 163.6M
2021-07-21 23.63 25.38 23.21 24.93 202.8M
2021-07-20 22.90 24.49 22.80 23.52 181.7M
2021-07-19 24.57 25.55 23.93 24.10 253.4M
2021-07-16 24.50 25.75 24.19 24.82 290.2M
2021-07-15 21.32 23.41 20.75 23.41 180.0M
2021-07-14 22.40 22.43 21.25 21.28 175.6M
2021-07-13 22.89 23.37 22.12 22.52 179.8M
2021-07-12 23.37 24.96 22.08 23.44 278.2M
2021-07-09 21.37 23.20 21.11 23.20 250.5M
2021-07-08 21.40 22.74 21.08 21.09 319.6M
2021-07-07 18.51 20.77 18.28 20.77 233.5M
2021-07-06 18.36 18.95 17.88 18.88 174.9M
2021-07-05 17.36 18.72 17.36 18.34 169.2M
2021-07-02 16.60 18.00 16.51 17.28 130.3M
2021-07-01 17.55 17.55 16.70 16.78 72.5M
2021-06-30 16.98 17.80 16.81 17.36 77.0M
2021-06-29 16.73 17.55 16.73 17.12 85.1M
2021-06-28 17.29 17.48 16.68 16.87 73.3M
2021-06-25 17.20 17.52 16.93 17.40 72.3M
2021-06-24 16.85 17.60 16.59 17.36 102.7M
2021-06-23 17.05 17.13 16.65 16.91 67.9M
2021-06-22 16.30 17.72 16.23 17.25 117.3M
2021-06-21 16.24 16.56 16.01 16.34 50.0M
2021-06-18 16.02 16.64 15.35 16.34 73.4M
2021-06-17 15.80 16.26 15.80 16.19 47.1M
2021-06-16 16.11 16.48 15.78 15.99 71.4M
2021-06-15 16.42 16.62 15.99 16.02 55.5M
2021-06-11 17.18 17.34 16.21 16.45 95.6M
2021-06-10 17.41 17.71 17.15 17.24 81.4M
2021-06-09 17.51 17.95 17.24 17.53 113.6M
2021-06-08 18.77 19.40 18.12 18.35 114.4M
2021-06-07 19.00 19.57 18.55 18.88 132.8M
2021-06-04 18.33 19.53 18.22 19.17 205.7M
2021-06-03 16.96 18.77 16.76 18.77 250.4M
2021-06-02 17.02 17.65 16.86 17.06 96.9M
2021-06-01 17.11 17.27 16.57 17.04 89.9M
2021-05-31 17.04 17.92 17.00 17.50 133.8M
2021-05-28 17.50 17.67 16.95 17.07 88.8M
2021-05-27 16.70 17.21 16.61 17.20 108.5M
2021-05-26 15.55 17.19 15.53 17.06 139.7M
2021-05-25 15.30 15.67 15.21 15.63 41.8M
2021-05-24 15.51 15.68 15.18 15.26 49.1M
2021-05-21 15.99 16.16 15.44 15.71 58.6M
2021-05-20 16.20 16.27 15.92 16.08 54.4M
2021-05-19 16.00 16.89 15.82 16.66 72.0M
2021-05-18 16.20 16.33 16.07 16.14 39.9M
2021-05-17 15.92 16.36 15.83 16.24 47.0M
2021-05-14 15.91 16.15 15.58 16.01 51.5M
2021-05-13 16.65 16.75 15.91 15.98 85.7M
2021-05-12 17.03 17.49 16.83 17.18 64.6M
2021-05-11 17.70 17.75 16.89 17.19 96.2M
2021-05-10 17.63 18.30 17.30 18.30 153.6M
2021-05-07 16.50 18.05 16.44 17.58 148.2M
2021-05-06 16.10 16.93 15.97 16.69 83.7M
2021-04-30 16.50 16.79 16.19 16.54 60.1M
2021-04-29 17.00 17.00 16.12 16.44 84.9M
2021-04-28 16.90 17.25 16.42 17.20 78.5M
2021-04-27 17.23 17.25 16.48 16.83 59.9M
2021-04-26 17.11 17.62 16.97 17.00 93.5M
2021-04-23 17.57 17.65 16.81 17.31 128.3M
2021-04-22 17.30 17.85 16.90 17.73 106.3M
2021-04-21 17.01 17.49 16.80 17.22 91.7M
2021-04-20 16.08 17.75 16.02 17.17 135.0M
2021-04-19 15.70 16.36 15.37 16.22 73.8M
2021-04-16 15.68 15.85 15.38 15.77 50.7M
2021-04-15 15.38 15.84 15.02 15.67 58.7M
2021-04-14 15.17 15.63 15.12 15.41 42.9M
2021-04-13 14.96 15.39 14.95 15.16 47.1M
2021-04-12 16.14 16.63 15.15 15.27 91.2M
2021-04-09 16.50 16.75 15.98 16.28 77.2M
2021-04-08 16.63 17.03 15.70 16.35 118.4M
2021-04-07 16.65 17.30 16.18 16.97 103.2M
2021-04-06 16.59 17.20 16.59 16.75 61.2M
2021-04-02 17.18 17.25 16.16 16.75 84.8M
2021-04-01 17.20 17.54 16.82 17.15 95.4M
2021-03-31 17.09 17.64 16.83 17.43 162.2M
2021-03-30 15.51 17.09 15.51 17.09 109.3M
2021-03-29 15.69 16.16 15.27 15.54 88.2M
2021-03-26 15.18 16.16 15.04 15.70 118.3M
2021-03-25 15.30 15.65 15.07 15.11 85.3M
2021-03-24 15.54 15.92 14.90 15.00 87.1M
2021-03-23 16.77 16.84 15.33 15.61 108.2M
2021-03-22 16.48 16.80 15.88 16.52 93.1M
2021-03-19 16.70 17.52 16.60 16.73 113.1M
2021-03-18 17.23 17.45 16.96 17.05 82.6M
2021-03-17 16.78 17.66 16.51 17.22 110.5M
2021-03-16 17.45 17.53 16.36 16.71 114.2M
2021-03-15 17.04 18.05 16.91 17.34 106.7M
2021-03-12 17.64 18.15 16.94 17.32 139.4M
2021-03-11 17.10 17.80 16.55 17.61 158.9M
2021-03-10 17.00 17.66 16.68 16.90 144.0M
2021-03-09 18.49 18.49 17.31 17.31 163.0M
2021-03-08 21.60 22.28 19.23 19.23 188.0M
2021-03-05 22.61 22.87 21.33 21.37 177.8M
2021-03-04 21.98 24.17 21.59 23.70 231.9M
2021-03-03 21.10 23.25 21.00 22.57 170.1M
2021-03-02 23.10 23.59 21.58 21.80 208.2M
2021-03-01 22.00 24.20 21.01 23.75 220.8M
2021-02-26 21.03 23.29 20.87 22.00 149.3M
2021-02-25 24.10 24.26 21.80 22.31 169.9M
2021-02-24 24.91 25.22 22.94 23.26 207.3M
2021-02-23 23.00 26.16 22.86 25.49 208.5M
2021-02-22 24.42 26.87 24.00 24.00 259.8M
2021-02-19 22.86 25.03 22.00 24.79 250.6M
2021-02-18 22.86 22.86 22.30 22.86 119.8M
2021-02-10 19.61 20.78 19.03 20.78 179.7M
2021-02-09 17.00 18.89 16.92 18.89 121.7M
2021-02-08 16.99 17.66 15.99 17.17 156.0M
2021-02-05 18.88 19.13 16.99 16.99 208.2M
2021-02-04 19.11 20.09 17.70 18.88 241.1M
2021-02-03 16.92 19.04 16.86 19.04 124.7M
2021-02-02 16.40 17.31 15.22 17.31 227.9M
2021-02-01 15.68 16.10 14.80 15.74 181.4M
2021-01-29 15.99 16.37 15.22 16.11 251.6M
2021-01-28 15.22 16.25 14.84 14.88 172.3M
2021-01-27 15.32 15.44 14.16 15.33 168.6M
2021-01-26 15.55 16.60 15.22 15.73 233.3M
2021-01-25 14.65 16.21 14.64 15.69 234.2M
2021-01-22 14.00 15.00 13.70 14.74 263.3M
2021-01-21 12.80 13.64 12.66 13.64 116.7M
2021-01-20 11.42 12.40 11.42 12.40 160.9M
2021-01-19 12.25 12.66 11.21 11.27 223.7M
2021-01-18 11.74 11.74 11.40 11.74 55.5M
2021-01-15 11.93 12.10 10.67 10.67 126.7M
2021-01-14 11.88 12.05 11.38 11.85 159.4M
2021-01-13 10.69 11.72 10.68 11.72 151.5M
2021-01-12 10.50 10.74 10.16 10.65 142.9M
2021-01-11 9.94 10.71 9.75 10.42 201.2M
2021-01-08 10.11 10.12 9.41 9.74 81.8M
2021-01-07 9.24 9.90 9.20 9.82 112.0M
2021-01-06 9.41 9.55 9.11 9.37 72.3M
2021-01-05 9.35 9.40 9.00 9.28 71.6M
2021-01-04 8.98 9.45 8.92 9.21 72.8M