盛通股份

002599
🏛️ 中国 →
8.37
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 8.60 8.60 8.50 8.53 1,001.0K
09:35 8.53 8.56 8.52 8.55 371.1K
09:40 8.55 8.56 8.53 8.55 362.7K
09:45 8.54 8.54 8.48 8.48 1,455.6K
09:50 8.48 8.48 8.45 8.46 626.6K
09:55 8.45 8.47 8.43 8.46 662.3K
10:00 8.47 8.47 8.44 8.46 267.0K
10:05 8.46 8.52 8.46 8.52 257.8K
10:10 8.51 8.56 8.50 8.55 388.8K
10:15 8.55 8.59 8.54 8.58 343.2K
10:20 8.57 8.61 8.57 8.60 377.3K
10:25 8.60 8.61 8.58 8.59 182.0K
10:30 8.59 8.59 8.55 8.56 186.5K
10:35 8.56 8.56 8.54 8.54 136.9K
10:40 8.54 8.55 8.54 8.54 112.8K
10:45 8.54 8.57 8.54 8.56 97.5K
10:50 8.57 8.57 8.56 8.56 75.4K
10:55 8.56 8.57 8.56 8.56 56.6K
11:00 8.56 8.57 8.55 8.56 85.0K
11:05 8.56 8.56 8.55 8.56 46.2K
11:10 8.56 8.56 8.54 8.55 207.2K
11:15 8.55 8.56 8.53 8.53 61.2K
11:20 8.54 8.54 8.52 8.52 147.4K
11:25 8.52 8.54 8.52 8.53 83.1K
13:00 8.53 8.55 8.52 8.52 152.6K
13:05 8.52 8.53 8.52 8.52 89.5K
13:10 8.53 8.53 8.51 8.53 75.1K
13:15 8.53 8.53 8.51 8.52 51.0K
13:20 8.52 8.52 8.50 8.51 198.8K
13:25 8.51 8.51 8.50 8.51 96.4K
13:30 8.50 8.50 8.48 8.50 306.7K
13:35 8.50 8.50 8.49 8.49 104.0K
13:40 8.49 8.49 8.47 8.49 191.7K
13:45 8.49 8.50 8.48 8.50 125.2K
13:50 8.50 8.50 8.47 8.49 186.5K
13:55 8.49 8.49 8.46 8.46 213.6K
14:00 8.47 8.48 8.46 8.48 191.2K
14:05 8.47 8.48 8.46 8.48 172.6K
14:10 8.48 8.48 8.46 8.46 178.0K
14:15 8.46 8.48 8.46 8.47 147.1K
14:20 8.47 8.48 8.46 8.46 234.7K
14:25 8.46 8.46 8.44 8.45 674.4K
14:30 8.46 8.47 8.44 8.45 565.6K
14:35 8.45 8.45 8.43 8.45 363.1K
14:40 8.44 8.45 8.44 8.45 316.5K
14:45 8.45 8.46 8.44 8.45 295.3K
14:50 8.45 8.45 8.43 8.44 556.1K
14:55 8.43 8.44 8.42 8.43 280.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 8.44 8.45 8.23 8.37 11.3M
2025-09-26 8.60 8.61 8.42 8.42 13.6M
2025-09-25 8.77 8.86 8.61 8.63 13.0M
2025-09-24 8.66 8.80 8.52 8.78 12.9M
2025-09-23 8.82 8.87 8.48 8.66 21.4M
2025-09-22 8.96 9.03 8.81 8.88 17.7M
2025-09-19 9.30 9.31 8.92 8.96 27.7M
2025-09-18 9.36 9.64 9.19 9.32 50.6M
2025-09-17 9.21 9.44 9.15 9.36 35.2M
2025-09-16 8.94 9.24 8.92 9.22 29.3M
2025-09-15 8.88 8.99 8.78 8.92 14.7M
2025-09-12 8.97 9.04 8.87 8.89 16.5M
2025-09-11 8.83 8.97 8.70 8.97 19.4M
2025-09-10 8.81 8.99 8.80 8.84 13.6M
2025-09-09 8.90 8.94 8.73 8.80 12.9M
2025-09-08 8.72 8.94 8.70 8.94 20.8M
2025-09-05 8.63 8.72 8.43 8.71 18.0M
2025-09-04 8.63 8.89 8.55 8.62 23.1M
2025-09-03 8.97 9.14 8.61 8.62 21.8M
2025-09-02 8.90 9.01 8.56 8.83 27.4M
2025-09-01 8.96 9.03 8.88 8.93 17.8M
2025-08-29 9.14 9.17 8.96 8.99 20.4M
2025-08-28 9.10 9.23 8.80 9.15 28.2M
2025-08-27 9.56 9.60 9.11 9.12 35.8M
2025-08-26 9.50 9.53 9.39 9.42 24.6M
2025-08-25 9.45 9.58 9.41 9.52 36.6M
2025-08-22 9.34 9.46 9.33 9.40 23.8M
2025-08-21 9.37 9.59 9.32 9.39 35.2M
2025-08-20 9.42 9.47 9.24 9.37 29.9M
2025-08-19 9.14 9.68 9.07 9.46 57.6M
2025-08-18 9.05 9.25 9.05 9.20 30.3M
2025-08-15 8.86 9.04 8.86 9.03 17.8M
2025-08-14 9.07 9.13 8.80 8.90 26.8M
2025-08-13 9.11 9.11 8.98 9.07 24.9M
2025-08-12 9.24 9.28 9.03 9.12 27.8M
2025-08-11 9.10 9.37 9.10 9.23 29.4M
2025-08-08 9.45 9.45 9.06 9.06 42.7M
2025-08-07 9.47 9.74 9.40 9.50 34.1M
2025-08-06 9.61 9.68 9.38 9.56 47.0M
2025-08-05 9.41 9.48 9.27 9.35 28.8M
2025-08-04 9.15 9.47 9.10 9.46 32.3M
2025-08-01 9.45 9.50 9.16 9.24 31.3M
2025-07-31 9.08 9.80 9.03 9.45 56.1M
2025-07-30 9.31 9.33 8.98 9.07 30.8M
2025-07-29 9.65 9.70 9.24 9.30 52.7M
2025-07-28 9.40 10.19 9.25 9.74 84.7M
2025-07-25 8.83 9.39 8.81 9.30 53.1M
2025-07-24 8.71 8.88 8.71 8.82 16.2M
2025-07-23 8.93 9.00 8.77 8.78 26.2M
2025-07-22 9.25 9.30 9.01 9.05 40.9M
2025-07-21 9.09 9.69 9.00 9.38 70.0M
2025-07-18 9.01 9.08 8.78 8.82 27.1M
2025-07-17 8.69 8.89 8.62 8.81 27.3M
2025-07-16 8.81 9.14 8.71 8.76 37.6M
2025-07-15 8.63 8.99 8.48 8.85 47.4M
2025-07-14 8.48 8.64 8.34 8.62 27.5M
2025-07-11 8.36 8.64 8.23 8.47 32.2M
2025-07-10 8.77 8.99 8.39 8.46 39.4M
2025-07-09 8.37 8.48 8.35 8.36 15.1M
2025-07-08 8.26 8.35 8.22 8.35 10.7M
2025-07-07 8.29 8.30 8.22 8.26 7.1M
2025-07-04 8.37 8.37 8.23 8.26 12.2M
2025-07-03 8.41 8.45 8.33 8.37 9.2M
2025-07-02 8.49 8.51 8.30 8.41 19.4M
2025-07-01 8.35 8.70 8.33 8.56 36.4M
2025-06-30 8.29 8.35 8.26 8.33 13.4M
2025-06-27 8.24 8.45 8.22 8.29 19.1M
2025-06-26 8.32 8.37 8.25 8.25 15.5M
2025-06-25 8.30 8.35 8.21 8.32 14.3M
2025-06-24 8.03 8.28 8.02 8.28 17.5M
2025-06-23 7.80 7.99 7.77 7.98 10.5M
2025-06-20 8.00 8.07 7.84 7.90 13.6M
2025-06-19 8.13 8.22 7.99 8.01 13.6M
2025-06-18 8.20 8.21 7.99 8.15 14.3M
2025-06-17 8.24 8.29 8.16 8.21 9.9M
2025-06-16 8.10 8.33 8.09 8.24 10.6M
2025-06-13 8.50 8.50 8.16 8.20 18.9M
2025-06-12 8.55 8.57 8.48 8.50 11.0M
2025-06-11 8.49 8.64 8.49 8.55 13.6M
2025-06-10 8.74 8.74 8.36 8.54 21.4M
2025-06-09 8.56 8.86 8.52 8.74 27.0M
2025-06-06 8.54 8.55 8.42 8.44 11.8M
2025-06-05 8.49 8.58 8.35 8.54 19.7M
2025-06-04 8.52 8.55 8.46 8.49 14.6M
2025-06-03 8.40 8.63 8.32 8.49 22.4M
2025-05-30 9.13 9.18 8.60 8.61 39.3M
2025-05-29 9.12 9.31 8.98 9.28 30.4M
2025-05-28 9.65 9.66 9.20 9.27 46.4M
2025-05-27 9.85 9.92 9.60 9.65 46.5M
2025-05-26 9.35 9.95 9.10 9.78 71.6M
2025-05-23 9.43 9.68 9.25 9.30 50.9M
2025-05-22 9.08 9.99 9.07 9.66 70.9M
2025-05-21 9.25 9.25 9.09 9.15 20.5M
2025-05-20 9.21 9.35 9.08 9.30 27.3M
2025-05-19 9.45 9.45 9.14 9.27 33.9M
2025-05-16 9.30 9.69 9.12 9.57 50.0M
2025-05-15 9.25 9.47 9.06 9.36 42.6M
2025-05-14 9.30 9.30 9.12 9.27 27.1M
2025-05-13 9.60 9.60 9.25 9.27 38.2M
2025-05-12 9.34 9.49 9.23 9.43 56.7M
2025-05-09 9.50 9.59 9.06 9.16 68.5M
2025-05-08 8.70 9.59 8.70 9.59 26.5M
2025-05-07 8.85 8.89 8.62 8.72 42.3M
2025-05-06 8.72 8.93 8.66 8.93 25.9M
2025-04-30 8.40 8.65 8.31 8.59 27.7M
2025-04-29 8.13 8.33 8.02 8.24 15.7M
2025-04-28 8.21 8.48 8.08 8.13 16.7M
2025-04-25 8.18 8.50 8.14 8.29 22.3M
2025-04-24 8.63 8.67 8.17 8.20 25.7M
2025-04-23 8.22 8.63 8.22 8.57 29.3M
2025-04-22 8.53 8.58 8.38 8.40 16.2M
2025-04-21 8.23 8.53 8.15 8.53 17.4M
2025-04-18 8.22 8.35 8.14 8.27 12.7M
2025-04-17 8.29 8.40 8.23 8.23 16.6M
2025-04-16 8.46 8.77 8.10 8.29 26.7M
2025-04-15 8.60 8.84 8.42 8.54 14.6M
2025-04-14 8.67 8.72 8.55 8.59 17.8M
2025-04-11 8.26 8.56 8.19 8.43 20.0M
2025-04-10 8.20 8.65 8.20 8.34 35.3M
2025-04-09 7.50 8.06 6.89 8.00 42.3M
2025-04-08 7.81 8.35 7.58 7.66 40.0M
2025-04-07 8.60 8.75 8.42 8.42 7.7M
2025-04-03 9.48 9.67 9.26 9.35 16.2M
2025-04-02 9.50 9.76 9.50 9.63 16.0M
2025-04-01 9.78 9.82 9.53 9.55 17.4M
2025-03-31 9.62 9.72 9.25 9.61 26.1M
2025-03-28 9.91 9.97 9.78 9.79 13.1M
2025-03-27 10.01 10.10 9.86 9.92 17.3M
2025-03-26 9.97 10.18 9.89 10.10 24.2M
2025-03-25 10.22 10.27 9.82 9.85 22.0M
2025-03-24 10.61 10.68 9.90 10.18 44.4M
2025-03-21 11.19 11.20 10.70 10.79 35.9M
2025-03-20 11.34 11.52 11.24 11.27 30.4M
2025-03-19 11.48 11.54 11.22 11.30 27.2M
2025-03-18 11.45 11.69 11.32 11.59 31.5M
2025-03-17 11.50 11.60 11.31 11.45 31.4M
2025-03-14 11.20 11.67 11.10 11.51 37.8M
2025-03-13 11.82 11.86 11.20 11.32 41.7M
2025-03-12 12.09 12.19 11.80 11.88 47.8M
2025-03-11 12.23 12.23 11.80 12.09 73.2M
2025-03-10 12.60 13.23 12.60 12.80 75.1M
2025-03-07 12.88 13.51 11.95 12.36 103.9M
2025-03-06 11.62 12.55 11.40 12.29 88.3M
2025-03-05 11.21 11.89 11.00 11.58 71.8M
2025-03-04 10.69 11.50 10.69 11.22 69.4M
2025-03-03 11.36 11.45 10.66 10.83 66.4M
2025-02-28 12.04 12.71 11.13 11.20 81.5M
2025-02-27 13.00 13.45 12.26 12.27 116.1M
2025-02-26 13.00 14.00 12.58 13.62 152.4M
2025-02-25 13.10 14.60 12.09 13.11 183.1M
2025-02-24 12.56 13.43 12.56 13.43 68.8M
2025-02-21 12.21 12.21 11.50 12.21 191.9M
2025-02-20 11.10 11.10 11.10 11.10 8.0M
2025-02-19 9.10 10.09 9.10 10.09 41.0M
2025-02-18 9.75 9.83 9.14 9.17 81.6M
2025-02-17 9.55 10.18 9.41 9.91 111.5M
2025-02-14 9.00 9.56 8.80 9.25 77.3M
2025-02-13 9.58 9.98 9.32 9.44 89.0M
2025-02-12 9.40 9.99 9.24 9.30 108.4M
2025-02-11 9.54 9.65 9.10 9.11 108.9M
2025-02-10 8.52 9.54 8.41 9.54 87.8M
2025-02-07 8.44 8.84 8.36 8.67 107.9M
2025-02-06 8.39 8.83 8.08 8.56 132.7M
2025-02-05 7.75 8.24 7.75 8.24 63.5M
2025-01-27 7.92 7.92 7.40 7.49 86.8M
2025-01-24 7.36 8.12 7.35 8.12 62.7M
2025-01-23 7.72 7.72 7.36 7.38 69.8M
2025-01-22 7.20 8.12 7.13 7.82 88.0M
2025-01-21 7.61 7.66 7.01 7.38 58.5M
2025-01-20 7.64 7.96 7.38 7.58 44.4M
2025-01-17 7.54 7.80 7.44 7.47 28.5M
2025-01-16 7.63 7.75 7.48 7.53 30.2M
2025-01-15 7.62 7.83 7.52 7.57 50.5M
2025-01-14 7.27 7.68 7.15 7.63 65.0M
2025-01-13 6.63 7.38 6.48 7.38 65.9M
2025-01-10 6.96 7.12 6.68 6.71 21.5M
2025-01-09 6.77 6.98 6.73 6.96 19.7M
2025-01-08 6.65 6.92 6.49 6.83 26.6M
2025-01-07 6.42 6.62 6.41 6.61 15.4M
2025-01-06 6.59 6.61 6.27 6.39 17.9M
2025-01-03 7.31 7.35 6.58 6.60 26.4M
2025-01-02 7.26 7.47 7.00 7.24 23.1M