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
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 6.56 6.70 6.54 6.67 10.2M
2023-12-28 6.47 6.60 6.42 6.56 12.1M
2023-12-27 6.46 6.52 6.40 6.49 9.1M
2023-12-26 6.65 6.68 6.43 6.45 11.4M
2023-12-25 6.74 6.81 6.62 6.65 11.2M
2023-12-22 7.01 7.05 6.73 6.76 16.6M
2023-12-21 6.91 7.03 6.86 7.01 12.6M
2023-12-20 7.10 7.15 6.93 6.93 18.0M
2023-12-19 6.98 7.29 6.98 7.12 12.9M
2023-12-18 7.32 7.34 7.03 7.07 18.8M
2023-12-15 7.50 7.50 7.28 7.36 13.0M
2023-12-14 7.57 7.64 7.41 7.44 16.8M
2023-12-13 7.64 7.75 7.56 7.58 18.4M
2023-12-12 7.56 7.76 7.51 7.69 28.9M
2023-12-11 7.24 7.58 7.22 7.58 22.3M
2023-12-08 7.55 7.60 7.28 7.28 18.4M
2023-12-07 7.40 7.70 7.35 7.55 23.0M
2023-12-06 7.30 7.45 7.18 7.41 19.5M
2023-12-05 7.63 7.70 7.35 7.35 20.9M
2023-12-04 7.70 7.82 7.61 7.71 28.8M
2023-12-01 7.26 7.69 7.24 7.59 37.9M
2023-11-30 7.33 7.42 7.17 7.24 21.7M
2023-11-29 7.53 7.55 7.25 7.36 25.6M
2023-11-28 7.71 7.72 7.53 7.58 17.8M
2023-11-27 7.51 7.73 7.47 7.70 19.3M
2023-11-24 7.73 7.91 7.53 7.62 29.3M
2023-11-23 7.73 7.83 7.61 7.79 30.1M
2023-11-22 8.01 8.01 7.70 7.70 44.2M
2023-11-21 8.25 8.31 8.00 8.08 64.8M
2023-11-20 8.11 8.84 7.90 8.40 114.6M
2023-11-17 7.63 8.37 7.52 8.09 112.6M
2023-11-16 7.58 7.76 7.50 7.61 38.1M
2023-11-15 7.66 7.90 7.59 7.72 65.7M
2023-11-14 8.00 8.20 7.61 7.72 116.6M
2023-11-13 7.21 7.79 7.21 7.79 50.5M
2023-11-10 7.25 7.33 7.03 7.08 45.6M
2023-11-09 7.31 8.03 7.30 7.45 73.0M
2023-11-08 7.21 7.48 7.13 7.30 43.4M
2023-11-07 7.07 7.38 7.06 7.25 50.3M
2023-11-06 7.06 7.33 6.95 7.19 50.2M
2023-11-03 6.80 7.39 6.79 7.16 59.4M
2023-11-02 6.59 7.20 6.57 6.84 60.6M
2023-11-01 6.42 6.65 6.37 6.56 25.9M
2023-10-31 6.47 6.68 6.37 6.44 19.6M
2023-10-30 6.38 6.57 6.35 6.53 20.2M
2023-10-27 6.53 6.59 6.36 6.46 27.3M
2023-10-26 6.43 6.83 6.39 6.66 36.2M
2023-10-25 6.42 6.60 6.36 6.52 29.6M
2023-10-24 6.18 6.56 6.16 6.44 27.9M
2023-10-23 6.35 6.45 6.13 6.18 22.7M
2023-10-20 6.77 6.90 6.37 6.39 30.5M
2023-10-19 6.69 6.94 6.65 6.74 28.2M
2023-10-18 7.07 7.15 6.76 6.80 42.3M
2023-10-17 7.22 7.50 7.07 7.16 43.8M
2023-10-16 7.25 7.46 7.09 7.34 61.2M
2023-10-13 7.29 7.55 7.11 7.38 73.6M
2023-10-12 7.91 7.92 7.18 7.27 102.0M
2023-10-11 7.02 7.65 6.98 7.65 79.6M
2023-10-10 6.35 6.95 6.29 6.95 45.2M
2023-10-09 6.37 6.39 6.23 6.32 20.9M
2023-09-28 6.41 6.45 6.35 6.37 25.2M
2023-09-27 6.63 6.63 6.36 6.39 51.4M
2023-09-26 6.02 6.64 6.00 6.64 38.0M
2023-09-25 6.25 6.26 6.02 6.04 14.4M
2023-09-22 6.01 6.25 6.00 6.25 15.0M
2023-09-21 6.03 6.13 6.02 6.04 7.8M
2023-09-20 6.17 6.22 6.06 6.08 8.5M
2023-09-19 6.27 6.29 6.08 6.16 14.7M
2023-09-18 6.33 6.39 6.25 6.30 11.1M
2023-09-15 6.31 6.34 6.19 6.31 17.3M
2023-09-14 6.58 6.58 6.22 6.29 30.2M
2023-09-13 6.38 6.65 6.32 6.47 35.3M
2023-09-12 6.46 6.47 6.36 6.38 9.8M
2023-09-11 6.53 6.53 6.36 6.47 16.8M
2023-09-08 6.53 6.60 6.42 6.47 12.8M
2023-09-07 6.73 6.92 6.55 6.55 23.4M
2023-09-06 6.67 6.73 6.63 6.71 8.7M
2023-09-05 6.83 6.83 6.68 6.70 10.3M
2023-09-04 6.77 6.84 6.72 6.84 10.3M
2023-09-01 6.81 6.83 6.67 6.72 8.4M
2023-08-31 6.84 6.84 6.72 6.79 12.0M
2023-08-30 6.71 6.90 6.69 6.88 17.5M
2023-08-29 6.44 6.78 6.41 6.73 19.2M
2023-08-28 6.75 6.80 6.44 6.46 20.1M
2023-08-25 6.86 6.92 6.37 6.43 31.2M
2023-08-24 6.79 7.05 6.71 6.93 16.0M
2023-08-23 6.87 6.90 6.72 6.80 11.8M
2023-08-22 6.71 6.93 6.69 6.92 18.0M
2023-08-21 6.72 6.95 6.69 6.71 15.5M
2023-08-18 6.99 7.10 6.74 6.76 18.1M
2023-08-17 6.90 7.07 6.83 7.06 14.1M
2023-08-16 7.14 7.14 6.88 6.93 17.5M
2023-08-15 7.23 7.30 7.09 7.11 20.1M
2023-08-14 7.15 7.36 6.98 7.31 28.6M
2023-08-11 7.36 7.82 7.06 7.10 36.2M
2023-08-10 7.35 7.61 7.25 7.32 30.2M
2023-08-09 7.61 7.80 7.37 7.43 40.3M
2023-08-08 8.20 8.33 7.60 7.65 68.5M
2023-08-07 7.45 7.94 7.45 7.94 27.4M
2023-08-04 6.95 7.29 6.90 7.22 33.4M
2023-08-03 6.86 7.12 6.85 6.94 24.3M
2023-08-02 6.95 6.95 6.80 6.88 15.3M
2023-08-01 7.16 7.18 6.92 6.96 17.7M
2023-07-31 7.04 7.23 6.96 7.12 15.3M
2023-07-28 7.12 7.17 7.01 7.01 16.7M
2023-07-27 7.32 7.40 7.10 7.15 19.7M
2023-07-26 7.78 7.80 7.28 7.31 37.5M
2023-07-25 7.55 7.94 7.47 7.78 43.9M
2023-07-24 7.98 8.01 7.35 7.54 57.7M
2023-07-21 8.49 8.50 8.12 8.14 35.9M
2023-07-20 8.25 8.60 8.00 8.55 52.0M
2023-07-19 8.13 8.37 8.10 8.25 26.3M
2023-07-18 8.16 8.20 7.89 8.09 19.4M
2023-07-17 8.15 8.31 7.98 8.13 21.5M
2023-07-14 7.87 8.28 7.87 8.14 31.0M
2023-07-13 7.88 7.96 7.66 7.86 20.2M
2023-07-12 8.11 8.16 7.84 7.86 19.8M
2023-07-11 8.23 8.28 8.12 8.15 15.5M
2023-07-10 8.25 8.36 8.17 8.21 15.7M
2023-07-07 8.56 8.56 8.20 8.23 27.2M
2023-07-06 8.46 8.74 8.44 8.52 19.7M
2023-07-05 8.79 8.79 8.50 8.50 23.6M
2023-07-04 8.75 8.94 8.70 8.78 30.7M
2023-07-03 9.15 9.20 8.66 8.94 39.2M
2023-06-30 10.00 10.00 8.85 9.05 61.4M
2023-06-29 9.47 9.54 9.20 9.33 31.8M
2023-06-28 9.10 9.65 8.55 9.45 64.5M
2023-06-27 8.55 9.34 8.42 9.08 53.9M
2023-06-26 8.73 9.20 8.51 8.54 44.7M
2023-06-21 9.99 9.99 9.01 9.01 58.7M
2023-06-20 9.75 10.25 9.50 10.01 76.8M
2023-06-19 9.80 9.83 9.29 9.66 60.9M
2023-06-16 9.93 10.28 9.78 9.90 64.3M
2023-06-15 10.24 10.66 9.78 10.04 83.7M
2023-06-14 10.88 11.16 10.16 10.39 88.5M
2023-06-13 9.73 11.18 9.39 10.81 114.3M
2023-06-12 9.60 10.16 9.26 10.16 73.1M
2023-06-09 8.31 9.24 8.31 9.24 93.7M
2023-06-08 8.55 8.74 8.33 8.40 63.4M
2023-06-07 8.57 9.05 8.09 8.83 95.6M
2023-06-06 7.66 8.43 7.56 8.43 52.7M
2023-06-05 7.34 7.72 6.90 7.66 57.8M
2023-06-02 7.10 7.80 7.06 7.36 62.6M
2023-06-01 7.03 7.30 6.94 7.09 37.1M
2023-05-31 6.96 7.05 6.81 6.88 21.9M
2023-05-30 6.98 6.98 6.61 6.95 28.8M
2023-05-29 7.00 7.00 6.66 6.83 25.4M
2023-05-26 6.77 7.14 6.58 7.01 20.3M
2023-05-25 6.84 6.94 6.56 6.70 15.4M
2023-05-24 6.97 7.01 6.83 6.84 13.2M
2023-05-23 7.30 7.31 6.95 6.95 12.8M
2023-05-22 7.31 7.42 7.06 7.20 25.6M
2023-05-19 7.58 7.86 7.38 7.42 33.3M
2023-05-18 7.50 7.62 7.30 7.46 24.5M
2023-05-17 7.50 7.65 7.42 7.51 17.5M
2023-05-16 7.71 7.84 7.40 7.45 35.9M
2023-05-15 7.91 8.02 7.64 7.73 56.3M
2023-05-12 8.20 8.61 7.86 7.95 57.2M
2023-05-11 8.30 8.61 8.06 8.10 67.8M
2023-05-10 7.83 8.60 7.83 8.33 91.7M
2023-05-09 8.28 8.68 7.76 7.82 92.8M
2023-05-08 7.42 7.89 7.16 7.89 81.4M
2023-05-05 7.20 7.70 7.01 7.17 58.8M
2023-05-04 6.70 7.48 6.70 7.24 84.1M
2023-04-28 5.96 6.80 5.96 6.80 67.5M
2023-04-27 6.40 6.84 6.10 6.18 64.2M
2023-04-26 6.08 6.54 6.07 6.41 65.8M
2023-04-25 5.84 6.39 5.84 6.02 40.8M
2023-04-24 5.71 6.06 5.58 5.94 32.9M
2023-04-21 6.09 6.10 5.68 5.72 23.9M
2023-04-20 6.02 6.14 5.95 6.09 15.3M
2023-04-19 6.02 6.21 6.02 6.08 18.2M
2023-04-18 6.14 6.19 5.98 6.06 21.9M
2023-04-17 6.29 6.32 6.10 6.14 32.4M
2023-04-14 6.65 6.67 6.30 6.39 44.7M
2023-04-13 6.45 6.92 6.41 6.75 62.1M
2023-04-12 6.29 6.47 6.29 6.46 23.0M
2023-04-11 6.29 6.42 6.11 6.35 21.7M
2023-04-10 6.56 6.62 6.16 6.21 28.5M
2023-04-07 6.25 6.49 6.16 6.43 33.5M
2023-04-06 6.20 6.34 6.16 6.21 30.5M
2023-04-04 6.38 6.66 6.22 6.25 43.6M
2023-04-03 6.51 6.60 6.20 6.41 53.1M
2023-03-31 6.33 6.61 6.30 6.57 42.0M
2023-03-30 6.41 6.49 6.25 6.28 32.5M
2023-03-29 6.25 6.80 6.20 6.53 73.4M
2023-03-28 6.47 6.47 6.17 6.27 71.3M
2023-03-27 6.93 7.07 6.45 6.45 109.7M
2023-03-24 6.66 7.48 6.58 7.17 105.6M
2023-03-23 7.59 7.74 6.90 7.00 143.8M
2023-03-22 6.67 7.04 6.63 7.04 44.7M
2023-03-21 5.62 6.40 5.43 6.40 82.7M
2023-03-20 5.97 6.10 5.56 5.82 72.8M
2023-03-17 5.64 5.64 5.64 5.64 4.8M
2023-03-16 5.23 5.25 5.13 5.13 6.3M
2023-03-15 5.30 5.33 5.22 5.26 6.9M
2023-03-14 5.46 5.46 5.19 5.25 9.4M
2023-03-13 5.47 5.50 5.37 5.44 6.8M
2023-03-10 5.57 5.62 5.45 5.45 8.7M
2023-03-09 5.75 5.75 5.52 5.61 9.8M
2023-03-08 5.69 5.74 5.65 5.72 7.1M
2023-03-07 5.87 5.90 5.67 5.70 13.6M
2023-03-06 5.99 6.02 5.84 5.89 17.3M
2023-03-03 6.05 6.13 5.92 5.98 17.2M
2023-03-02 5.88 6.10 5.83 5.97 25.2M
2023-03-01 5.76 5.86 5.76 5.85 12.2M
2023-02-28 5.70 5.84 5.68 5.80 11.8M
2023-02-27 5.79 6.05 5.67 5.69 19.8M
2023-02-24 5.85 5.96 5.75 5.86 21.3M
2023-02-23 5.80 6.13 5.73 5.85 44.2M
2023-02-22 5.65 5.77 5.60 5.75 11.7M
2023-02-21 5.77 5.83 5.65 5.69 12.7M
2023-02-20 5.65 5.78 5.63 5.75 10.6M
2023-02-17 5.58 5.81 5.58 5.65 14.3M
2023-02-16 5.87 5.90 5.62 5.70 18.5M
2023-02-15 5.76 5.94 5.76 5.90 19.4M
2023-02-14 5.89 5.92 5.76 5.79 20.0M
2023-02-13 5.85 5.93 5.80 5.88 25.9M
2023-02-10 5.90 6.15 5.86 5.86 37.5M
2023-02-09 5.80 6.04 5.77 5.86 36.9M
2023-02-08 5.90 5.91 5.65 5.75 46.1M
2023-02-07 5.73 6.37 5.63 5.91 68.2M
2023-02-06 5.71 5.99 5.55 5.79 42.9M
2023-02-03 5.58 5.63 5.51 5.58 12.3M
2023-02-02 5.60 5.70 5.50 5.60 18.9M
2023-02-01 5.43 5.75 5.36 5.68 29.5M
2023-01-31 5.42 5.47 5.29 5.39 19.9M
2023-01-30 5.19 5.53 5.17 5.47 26.3M
2023-01-20 5.05 5.17 5.03 5.11 14.7M
2023-01-19 4.99 5.03 4.94 4.97 8.0M
2023-01-18 4.98 5.06 4.96 4.97 8.5M
2023-01-17 5.10 5.10 4.98 5.02 8.6M
2023-01-16 5.07 5.11 5.03 5.08 6.8M
2023-01-13 5.10 5.10 4.98 5.07 8.4M
2023-01-12 5.05 5.13 5.04 5.05 7.8M
2023-01-11 5.21 5.21 5.06 5.10 9.9M
2023-01-10 5.21 5.25 5.15 5.19 9.9M
2023-01-09 5.31 5.31 5.19 5.25 10.0M
2023-01-06 5.31 5.39 5.22 5.25 11.2M
2023-01-05 5.40 5.55 5.33 5.35 15.0M
2023-01-04 5.33 5.46 5.30 5.45 13.8M
2023-01-03 5.16 5.37 5.15 5.36 15.1M