盛通股份

002599
🏛️ 中国 →
8.30
最后更新: 2025-09-30
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 8.06 8.31 7.50 7.65 101.7M
2021-12-30 8.13 8.14 7.55 8.14 61.7M
2021-12-29 6.87 7.40 6.87 7.40 38.6M
2021-12-28 6.44 7.02 6.33 6.73 62.1M
2021-12-27 6.30 6.49 6.28 6.38 19.9M
2021-12-24 6.60 6.63 6.30 6.31 30.2M
2021-12-23 6.92 6.97 6.52 6.55 49.2M
2021-12-22 7.04 7.11 6.67 7.01 58.4M
2021-12-21 6.97 7.42 6.76 6.87 100.8M
2021-12-20 6.20 6.82 6.11 6.82 50.4M
2021-12-17 6.40 6.44 6.18 6.20 26.5M
2021-12-16 6.07 6.38 6.03 6.32 33.5M
2021-12-15 6.15 6.24 6.07 6.10 18.4M
2021-12-14 6.15 6.27 6.10 6.15 22.7M
2021-12-13 6.03 6.26 5.95 6.18 30.2M
2021-12-10 5.90 6.03 5.85 5.99 15.0M
2021-12-09 5.94 6.05 5.87 5.96 18.2M
2021-12-08 5.88 5.98 5.86 5.93 11.1M
2021-12-07 6.06 6.07 5.85 5.88 18.3M
2021-12-06 5.95 6.11 5.78 6.06 28.1M
2021-12-03 6.10 6.14 5.89 5.96 28.6M
2021-12-02 6.31 6.58 6.07 6.09 34.8M
2021-12-01 6.21 6.43 6.19 6.33 35.9M
2021-11-30 6.00 6.28 6.00 6.18 26.8M
2021-11-29 5.91 6.00 5.83 5.98 13.5M
2021-11-26 6.21 6.23 6.02 6.02 22.2M
2021-11-25 6.18 6.39 6.12 6.17 37.7M
2021-11-24 6.10 6.22 5.98 6.19 33.5M
2021-11-23 5.90 6.12 5.83 6.10 32.0M
2021-11-22 5.89 6.03 5.84 5.93 21.5M
2021-11-19 5.83 5.91 5.77 5.88 19.9M
2021-11-18 6.08 6.08 5.85 5.86 28.5M
2021-11-17 6.01 6.21 5.92 6.08 37.6M
2021-11-16 6.37 6.37 6.02 6.05 53.2M
2021-11-15 5.84 6.40 5.77 6.40 40.1M
2021-11-12 6.04 6.09 5.81 5.82 27.5M
2021-11-11 5.91 6.12 5.89 6.05 27.4M
2021-11-10 5.84 6.05 5.80 5.99 25.9M
2021-11-09 5.93 6.11 5.83 5.89 24.8M
2021-11-08 5.77 5.97 5.70 5.95 26.1M
2021-11-05 5.85 5.97 5.76 5.81 26.8M
2021-11-04 6.02 6.02 5.81 5.91 22.5M
2021-11-03 5.96 6.02 5.83 5.94 32.0M
2021-11-02 6.21 6.24 5.75 5.88 37.3M
2021-11-01 6.03 6.38 5.95 6.20 33.7M
2021-10-29 5.80 6.07 5.73 6.04 36.2M
2021-10-28 6.01 6.08 5.79 5.81 29.5M
2021-10-27 6.11 6.20 5.88 5.95 41.6M
2021-10-26 6.78 6.85 6.17 6.17 51.8M
2021-10-25 6.41 6.85 6.32 6.85 36.5M
2021-10-22 6.99 7.03 6.43 6.57 56.2M
2021-10-21 6.95 7.25 6.71 7.03 53.8M
2021-10-20 6.80 7.05 6.67 6.89 29.0M
2021-10-19 6.68 6.95 6.61 6.79 29.4M
2021-10-18 6.60 6.86 6.56 6.81 31.4M
2021-10-15 6.55 6.86 6.32 6.60 37.3M
2021-10-14 6.20 6.68 6.06 6.60 46.5M
2021-10-13 7.20 7.48 6.53 6.59 54.0M
2021-10-12 7.00 7.04 6.70 6.80 25.2M
2021-10-11 7.06 7.25 6.88 7.01 28.2M
2021-10-08 7.05 7.55 6.89 7.08 41.1M
2021-09-30 7.00 7.06 6.74 6.95 26.5M
2021-09-29 7.12 7.25 6.74 6.85 30.0M
2021-09-28 7.01 7.42 6.98 7.12 32.9M
2021-09-27 7.23 7.48 6.85 7.06 42.2M
2021-09-24 7.65 7.85 7.23 7.27 41.6M
2021-09-23 7.70 8.24 7.52 7.53 40.2M
2021-09-22 7.50 7.70 7.45 7.64 31.0M
2021-09-17 8.05 8.09 7.30 7.51 56.3M
2021-09-16 8.17 8.25 7.89 8.08 38.3M
2021-09-15 7.96 8.19 7.80 8.16 43.1M
2021-09-14 8.85 8.98 8.10 8.11 72.6M
2021-09-13 9.05 9.55 8.76 9.00 50.1M
2021-09-10 8.90 9.60 8.80 9.24 57.0M
2021-09-09 8.86 9.30 8.58 8.97 50.6M
2021-09-08 9.49 9.66 8.85 8.88 49.6M
2021-09-07 9.58 10.05 9.09 9.45 64.1M
2021-09-06 9.03 9.57 8.62 9.57 69.0M
2021-09-03 9.00 9.45 8.60 8.70 70.9M
2021-09-02 9.13 9.80 8.93 9.18 74.5M
2021-09-01 9.90 10.67 9.30 9.30 82.4M
2021-08-31 10.89 11.28 9.80 9.80 89.3M
2021-08-30 10.39 10.89 10.39 10.89 69.4M
2021-08-27 9.61 9.90 9.27 9.90 80.1M
2021-08-26 8.44 9.00 8.44 9.00 42.2M
2021-08-25 8.08 8.85 7.88 8.18 80.0M
2021-08-24 9.57 9.57 7.99 8.08 103.4M
2021-08-23 8.37 8.88 8.34 8.88 39.5M
2021-08-20 7.60 8.07 7.40 8.07 102.7M
2021-08-19 7.34 7.34 7.00 7.34 49.6M
2021-08-18 6.30 6.67 6.20 6.67 39.1M
2021-08-17 5.65 6.06 5.65 6.06 85.8M
2021-08-16 5.24 5.51 5.22 5.51 25.3M
2021-08-13 4.72 5.19 4.67 5.01 41.7M
2021-08-12 4.46 4.78 4.43 4.72 27.8M
2021-08-11 4.61 4.75 4.52 4.55 21.1M
2021-08-10 4.55 4.68 4.48 4.59 27.8M
2021-08-09 4.68 4.71 4.47 4.48 38.0M
2021-08-06 4.39 4.82 4.29 4.82 52.1M
2021-08-05 4.57 4.77 4.34 4.38 32.2M
2021-08-04 4.65 4.94 4.38 4.58 50.3M
2021-08-03 4.17 4.59 4.03 4.59 53.2M
2021-08-02 4.15 4.17 4.00 4.17 28.0M
2021-07-30 3.59 3.79 3.59 3.79 4.3M
2021-07-29 3.58 3.81 3.58 3.66 3.1M
2021-07-28 3.68 3.74 3.48 3.59 3.6M
2021-07-27 3.71 3.75 3.69 3.71 2.1M
2021-07-26 3.72 3.77 3.68 3.72 2.9M
2021-07-23 3.86 3.86 3.78 3.79 3.0M
2021-07-22 3.86 3.89 3.83 3.86 2.1M
2021-07-21 3.92 3.94 3.86 3.88 2.3M
2021-07-20 3.88 3.89 3.82 3.87 1.9M
2021-07-19 3.88 3.90 3.81 3.87 1.9M
2021-07-16 3.90 3.90 3.83 3.85 2.6M
2021-07-15 3.86 3.91 3.83 3.88 2.5M
2021-07-14 3.94 3.94 3.88 3.91 2.8M
2021-07-13 3.92 3.95 3.89 3.91 4.1M
2021-07-12 3.82 3.93 3.82 3.88 5.0M
2021-07-09 3.77 3.78 3.69 3.77 2.6M
2021-07-08 3.80 3.82 3.71 3.74 3.7M
2021-07-07 3.83 3.85 3.79 3.81 1.6M
2021-07-06 3.80 3.84 3.78 3.83 2.1M
2021-07-05 3.77 3.80 3.76 3.80 2.0M
2021-07-02 3.76 3.79 3.73 3.77 1.6M
2021-07-01 3.82 3.85 3.77 3.77 2.3M
2021-06-30 3.83 3.85 3.80 3.82 2.3M
2021-06-29 3.91 3.91 3.80 3.83 5.4M
2021-06-28 3.90 3.90 3.85 3.88 2.3M
2021-06-25 3.89 3.91 3.83 3.90 2.3M
2021-06-24 3.92 3.93 3.86 3.88 3.1M
2021-06-23 3.93 3.97 3.88 3.91 3.7M
2021-06-22 3.94 3.97 3.91 3.95 2.5M
2021-06-21 3.92 3.98 3.89 3.94 2.7M
2021-06-18 3.90 3.96 3.83 3.94 3.6M
2021-06-17 3.95 3.99 3.88 3.88 4.4M
2021-06-16 4.07 4.10 3.92 3.93 6.6M
2021-06-15 4.06 4.13 3.98 4.05 8.3M
2021-06-11 4.30 4.37 4.11 4.12 12.5M
2021-06-10 4.04 4.34 4.02 4.25 13.3M
2021-06-09 4.05 4.09 4.02 4.07 2.5M
2021-06-08 4.06 4.15 4.05 4.09 5.7M
2021-06-07 4.00 4.11 3.92 4.05 6.6M
2021-06-04 4.04 4.05 3.94 4.00 3.7M
2021-06-03 4.07 4.12 4.02 4.02 4.0M
2021-06-02 4.15 4.17 4.05 4.09 7.3M
2021-06-01 4.08 4.20 4.05 4.15 14.1M
2021-05-31 3.96 4.08 3.87 4.06 7.7M
2021-05-28 4.01 4.10 3.92 3.96 3.8M
2021-05-27 3.95 4.08 3.94 4.06 4.8M
2021-05-26 3.98 3.99 3.92 3.98 3.3M
2021-05-25 3.96 3.98 3.90 3.95 3.1M
2021-05-24 3.99 4.00 3.94 3.97 3.1M
2021-05-21 3.95 3.98 3.93 3.96 2.2M
2021-05-20 3.98 3.98 3.90 3.94 3.3M
2021-05-19 4.03 4.03 3.91 3.92 5.5M
2021-05-18 3.99 4.04 3.96 4.02 3.5M
2021-05-17 4.17 4.19 3.99 4.00 8.2M
2021-05-14 4.19 4.27 4.18 4.21 5.4M
2021-05-13 4.22 4.25 4.16 4.22 6.5M
2021-05-12 4.25 4.29 4.16 4.26 9.5M
2021-05-11 4.24 4.37 4.16 4.23 16.4M
2021-05-10 4.05 4.43 4.05 4.23 20.7M
2021-05-07 3.96 4.19 3.95 4.03 5.9M
2021-05-06 4.04 4.10 3.91 3.94 7.1M
2021-04-30 4.05 4.16 4.03 4.07 4.8M
2021-04-29 4.28 4.34 4.08 4.10 9.9M
2021-04-28 4.06 4.25 4.03 4.24 8.3M
2021-04-27 3.99 4.14 3.83 4.13 6.9M
2021-04-26 4.06 4.07 3.92 3.95 2.8M
2021-04-23 4.17 4.18 4.02 4.05 4.3M
2021-04-22 4.05 4.20 4.05 4.18 4.8M
2021-04-21 4.10 4.14 4.06 4.11 2.9M
2021-04-20 4.16 4.20 4.09 4.12 3.8M
2021-04-19 4.10 4.20 4.06 4.16 7.6M
2021-04-16 3.94 4.19 3.94 4.15 8.7M
2021-04-15 3.98 4.12 3.87 4.03 10.9M
2021-04-14 3.72 3.91 3.69 3.90 3.7M
2021-04-13 3.77 3.77 3.67 3.70 2.8M
2021-04-12 3.88 3.89 3.74 3.75 3.6M
2021-04-09 3.83 3.89 3.80 3.89 1.4M
2021-04-08 3.89 3.89 3.81 3.82 1.2M
2021-04-07 3.92 3.92 3.85 3.87 1.0M
2021-04-06 3.92 3.92 3.84 3.88 2.9M
2021-04-02 3.76 3.92 3.71 3.92 3.8M
2021-04-01 3.75 3.78 3.71 3.76 1.1M
2021-03-31 3.70 3.80 3.68 3.75 1.2M
2021-03-30 3.79 3.84 3.73 3.73 1.3M
2021-03-29 3.86 3.89 3.79 3.81 1.6M
2021-03-26 3.90 3.92 3.82 3.85 2.4M
2021-03-25 3.84 3.93 3.83 3.92 2.3M
2021-03-24 3.81 3.93 3.77 3.86 2.5M
2021-03-23 3.84 3.88 3.78 3.80 1.3M
2021-03-22 3.79 3.88 3.73 3.84 2.1M
2021-03-19 3.78 3.84 3.76 3.77 1.1M
2021-03-18 3.81 3.84 3.76 3.81 1.6M
2021-03-17 3.84 3.84 3.77 3.79 1.1M
2021-03-16 3.80 3.82 3.75 3.82 1.7M
2021-03-15 3.86 3.87 3.77 3.82 1.8M
2021-03-12 3.79 3.85 3.74 3.82 1.3M
2021-03-11 3.71 3.81 3.68 3.79 1.5M
2021-03-10 3.87 3.88 3.68 3.71 2.0M
2021-03-09 3.85 3.95 3.70 3.87 3.6M
2021-03-08 3.83 3.93 3.81 3.86 4.7M
2021-03-05 3.77 3.83 3.75 3.80 1.5M
2021-03-04 3.78 3.88 3.76 3.80 2.9M
2021-03-03 3.79 3.80 3.74 3.79 1.8M
2021-03-02 3.77 3.80 3.73 3.78 1.4M
2021-03-01 3.74 3.78 3.70 3.77 1.3M
2021-02-26 3.73 3.73 3.66 3.70 1.0M
2021-02-25 3.79 3.80 3.67 3.70 2.2M
2021-02-24 3.78 3.84 3.74 3.77 1.1M
2021-02-23 3.79 3.86 3.76 3.78 1.6M
2021-02-22 3.75 3.86 3.74 3.79 2.7M
2021-02-19 3.78 3.81 3.69 3.81 2.3M
2021-02-18 3.80 3.85 3.73 3.76 1.5M
2021-02-10 3.57 3.83 3.57 3.74 4.0M
2021-02-09 3.40 3.74 3.39 3.58 3.8M
2021-02-08 3.37 3.47 3.35 3.41 1.5M
2021-02-05 3.46 3.46 3.35 3.41 1.6M
2021-02-04 3.48 3.48 3.40 3.43 2.4M
2021-02-03 3.47 3.52 3.42 3.48 2.0M
2021-02-02 3.52 3.58 3.47 3.47 2.4M
2021-02-01 3.30 3.68 3.30 3.57 8.2M
2021-01-29 3.60 3.62 3.56 3.59 2.4M
2021-01-28 3.58 3.70 3.55 3.63 2.8M
2021-01-27 3.57 3.62 3.56 3.59 1.9M
2021-01-26 3.58 3.62 3.55 3.59 2.3M
2021-01-25 3.63 3.70 3.55 3.59 4.3M
2021-01-22 3.75 3.75 3.64 3.66 2.0M
2021-01-21 3.75 3.79 3.72 3.74 2.0M
2021-01-20 3.76 3.79 3.71 3.76 2.6M
2021-01-19 3.68 3.83 3.66 3.81 4.4M
2021-01-18 3.63 3.71 3.63 3.68 2.6M
2021-01-15 3.62 3.67 3.58 3.65 2.3M
2021-01-14 3.60 3.65 3.55 3.60 2.5M
2021-01-13 3.63 3.65 3.58 3.60 2.8M
2021-01-12 3.61 3.66 3.60 3.63 1.8M
2021-01-11 3.71 3.71 3.60 3.61 3.8M
2021-01-08 3.67 3.78 3.61 3.70 3.6M
2021-01-07 3.71 3.73 3.60 3.67 4.2M
2021-01-06 3.80 3.81 3.70 3.75 3.7M
2021-01-05 3.89 3.89 3.79 3.80 5.5M
2021-01-04 3.90 3.92 3.86 3.89 3.1M