桃李面包

603866
🏛️ 中国 →
5.40
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
09:30 5.43 5.44 5.41 5.42 725.7K
09:35 5.42 5.43 5.42 5.43 191.0K
09:40 5.43 5.44 5.43 5.43 367.7K
09:45 5.43 5.45 5.43 5.43 987.6K
09:50 5.44 5.44 5.42 5.42 241.3K
09:55 5.42 5.42 5.41 5.41 644.2K
10:00 5.41 5.42 5.41 5.41 262.7K
10:05 5.41 5.43 5.41 5.42 405.3K
10:10 5.42 5.43 5.42 5.42 77.0K
10:15 5.42 5.44 5.42 5.43 358.8K
10:20 5.43 5.44 5.43 5.43 140.6K
10:25 5.44 5.44 5.43 5.44 329.9K
10:30 5.43 5.44 5.43 5.43 288.1K
10:35 5.43 5.44 5.43 5.44 147.2K
10:40 5.43 5.44 5.43 5.44 83.9K
10:45 5.43 5.44 5.43 5.43 85.1K
10:50 5.43 5.44 5.43 5.43 120.8K
10:55 5.43 5.44 5.43 5.43 73.9K
11:00 5.43 5.44 5.42 5.44 553.9K
11:05 5.43 5.44 5.43 5.43 79.7K
11:10 5.43 5.44 5.43 5.43 89.0K
11:15 5.43 5.44 5.43 5.43 68.1K
11:20 5.43 5.44 5.43 5.43 56.6K
11:25 5.43 5.44 5.43 5.44 246.6K
13:00 5.44 5.44 5.42 5.42 1,097.9K
13:05 5.42 5.43 5.41 5.41 351.5K
13:10 5.41 5.43 5.41 5.41 365.1K
13:15 5.42 5.43 5.41 5.42 331.7K
13:20 5.42 5.43 5.41 5.41 149.4K
13:25 5.42 5.42 5.41 5.41 179.7K
13:30 5.41 5.43 5.41 5.43 303.8K
13:35 5.42 5.43 5.42 5.43 105.8K
13:40 5.42 5.43 5.42 5.42 102.7K
13:45 5.42 5.43 5.41 5.43 313.8K
13:50 5.43 5.43 5.41 5.41 748.5K
13:55 5.42 5.42 5.41 5.41 72.1K
14:00 5.42 5.42 5.41 5.41 129.0K
14:05 5.41 5.42 5.41 5.42 66.8K
14:10 5.41 5.42 5.41 5.41 236.9K
14:15 5.41 5.42 5.41 5.42 103.1K
14:20 5.42 5.43 5.42 5.43 270.3K
14:25 5.43 5.43 5.42 5.42 322.5K
14:30 5.42 5.43 5.41 5.42 149.2K
14:35 5.41 5.42 5.41 5.41 195.6K
14:40 5.42 5.43 5.41 5.42 203.9K
14:45 5.42 5.43 5.42 5.42 165.8K
14:50 5.42 5.43 5.42 5.43 317.3K
14:55 5.43 5.43 5.42 5.42 78.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 5.42 5.44 5.40 5.40 11.5M
2025-09-29 5.41 5.44 5.33 5.44 15.8M
2025-09-26 5.44 5.45 5.41 5.42 13.1M
2025-09-25 5.46 5.48 5.41 5.44 12.8M
2025-09-24 5.45 5.48 5.43 5.46 14.5M
2025-09-23 5.52 5.54 5.38 5.44 22.5M
2025-09-22 5.61 5.63 5.51 5.54 20.2M
2025-09-19 5.65 5.67 5.56 5.64 18.6M
2025-09-18 5.75 5.77 5.61 5.67 23.5M
2025-09-17 5.80 5.82 5.74 5.76 15.9M
2025-09-16 5.84 5.85 5.76 5.82 18.0M
2025-09-15 5.81 5.87 5.77 5.83 19.9M
2025-09-12 5.89 5.91 5.79 5.81 26.5M
2025-09-11 5.87 5.95 5.84 5.89 39.8M
2025-09-10 5.88 5.88 5.81 5.86 26.9M
2025-09-09 5.71 5.90 5.68 5.90 54.3M
2025-09-08 5.66 5.75 5.65 5.72 23.0M
2025-09-05 5.70 5.73 5.59 5.68 26.5M
2025-09-04 5.55 5.69 5.53 5.68 30.7M
2025-09-03 5.69 5.72 5.54 5.56 21.4M
2025-09-02 5.66 5.72 5.62 5.69 25.1M
2025-09-01 5.65 5.70 5.59 5.67 21.2M
2025-08-29 5.59 5.65 5.55 5.62 21.0M
2025-08-28 5.61 5.66 5.49 5.58 26.5M
2025-08-27 5.70 5.72 5.61 5.62 26.3M
2025-08-26 5.70 5.75 5.68 5.72 27.2M
2025-08-25 5.68 5.75 5.64 5.71 33.6M
2025-08-22 5.65 5.66 5.59 5.66 22.4M
2025-08-21 5.67 5.70 5.63 5.66 21.4M
2025-08-20 5.58 5.67 5.56 5.67 24.3M
2025-08-19 5.61 5.63 5.58 5.60 21.8M
2025-08-18 5.53 5.63 5.52 5.59 26.5M
2025-08-15 5.50 5.54 5.49 5.53 17.2M
2025-08-14 5.58 5.61 5.50 5.51 15.0M
2025-08-13 5.59 5.61 5.54 5.57 12.7M
2025-08-12 5.57 5.60 5.55 5.57 9.7M
2025-08-11 5.55 5.59 5.54 5.58 11.5M
2025-08-08 5.55 5.55 5.51 5.54 7.8M
2025-08-07 5.51 5.55 5.49 5.55 13.6M
2025-08-06 5.53 5.53 5.47 5.51 10.0M
2025-08-05 5.49 5.52 5.49 5.51 8.7M
2025-08-04 5.48 5.50 5.43 5.49 8.4M
2025-08-01 5.48 5.52 5.47 5.50 11.7M
2025-07-31 5.61 5.62 5.46 5.49 21.4M
2025-07-30 5.59 5.65 5.58 5.63 18.2M
2025-07-29 5.62 5.64 5.54 5.61 13.8M
2025-07-28 5.66 5.67 5.59 5.62 14.5M
2025-07-25 5.67 5.71 5.64 5.66 17.1M
2025-07-24 5.59 5.67 5.58 5.67 18.4M
2025-07-23 5.62 5.66 5.58 5.59 16.9M
2025-07-22 5.58 5.63 5.55 5.62 16.6M
2025-07-21 5.53 5.59 5.53 5.58 13.9M
2025-07-18 5.54 5.56 5.51 5.54 9.7M
2025-07-17 5.55 5.60 5.52 5.54 12.3M
2025-07-16 5.50 5.55 5.49 5.54 10.5M
2025-07-15 5.60 5.60 5.48 5.50 16.3M
2025-07-14 5.53 5.60 5.52 5.59 14.7M
2025-07-11 5.54 5.55 5.51 5.53 15.0M
2025-07-10 5.47 5.54 5.46 5.54 14.3M
2025-07-09 5.49 5.52 5.46 5.48 14.0M
2025-07-08 5.42 5.52 5.41 5.49 19.1M
2025-07-07 5.41 5.42 5.39 5.41 6.7M
2025-07-04 5.43 5.44 5.39 5.41 9.4M
2025-07-03 5.43 5.45 5.40 5.43 9.6M
2025-07-02 5.40 5.44 5.39 5.43 12.3M
2025-07-01 5.41 5.41 5.38 5.41 6.8M
2025-06-30 5.40 5.41 5.38 5.40 9.3M
2025-06-27 5.39 5.42 5.38 5.39 8.4M
2025-06-26 5.42 5.42 5.39 5.40 7.7M
2025-06-25 5.41 5.43 5.38 5.43 9.3M
2025-06-24 5.36 5.41 5.35 5.40 10.9M
2025-06-23 5.30 5.38 5.27 5.37 9.1M
2025-06-20 5.29 5.35 5.29 5.34 9.0M
2025-06-19 5.38 5.38 5.27 5.29 12.1M
2025-06-18 5.40 5.42 5.36 5.38 7.2M
2025-06-17 5.42 5.45 5.39 5.41 9.1M
2025-06-16 5.38 5.43 5.38 5.42 7.0M
2025-06-13 5.49 5.49 5.39 5.41 19.0M
2025-06-12 5.52 5.52 5.46 5.50 10.4M
2025-06-11 5.48 5.55 5.48 5.52 9.8M
2025-06-10 5.53 5.54 5.45 5.50 14.0M
2025-06-09 5.52 5.54 5.48 5.53 12.2M
2025-06-06 5.55 5.56 5.48 5.50 16.6M
2025-06-05 5.66 5.68 5.52 5.54 20.3M
2025-06-04 5.55 5.66 5.53 5.65 22.7M
2025-06-03 5.45 5.57 5.45 5.56 18.5M
2025-05-30 5.55 5.57 5.48 5.51 15.6M
2025-05-29 5.55 5.57 5.50 5.56 14.0M
2025-05-28 5.53 5.57 5.51 5.54 13.1M
2025-05-27 5.46 5.56 5.46 5.55 17.9M
2025-05-26 5.41 5.50 5.39 5.46 11.3M
2025-05-23 5.51 5.52 5.41 5.41 15.2M
2025-05-22 5.58 5.59 5.49 5.50 12.9M
2025-05-21 5.58 5.66 5.55 5.59 15.8M
2025-05-20 5.53 5.64 5.52 5.60 23.7M
2025-05-19 5.45 5.54 5.44 5.53 17.3M
2025-05-16 5.50 5.51 5.44 5.46 12.9M
2025-05-15 5.51 5.53 5.47 5.48 11.0M
2025-05-14 5.54 5.55 5.46 5.52 16.1M
2025-05-13 5.56 5.57 5.52 5.54 13.8M
2025-05-12 5.56 5.56 5.50 5.52 13.3M
2025-05-09 5.57 5.57 5.51 5.54 10.8M
2025-05-08 5.53 5.57 5.51 5.55 13.2M
2025-05-07 5.55 5.60 5.53 5.56 15.3M
2025-05-06 5.45 5.52 5.45 5.52 13.6M
2025-04-30 5.46 5.52 5.43 5.43 15.2M
2025-04-29 5.42 5.47 5.39 5.45 12.0M
2025-04-28 5.58 5.59 5.38 5.40 23.4M
2025-04-25 5.65 5.78 5.65 5.70 20.1M
2025-04-24 5.69 5.73 5.64 5.68 19.0M
2025-04-23 5.78 5.80 5.66 5.69 27.8M
2025-04-22 5.81 5.87 5.74 5.78 32.2M
2025-04-21 5.84 5.89 5.77 5.83 38.8M
2025-04-18 6.09 6.11 5.91 5.94 34.6M
2025-04-17 5.94 6.18 5.89 6.13 57.5M
2025-04-16 5.86 6.04 5.75 6.00 37.4M
2025-04-15 5.87 5.98 5.80 5.93 37.2M
2025-04-14 5.72 5.94 5.70 5.88 35.1M
2025-04-11 5.78 5.80 5.66 5.70 25.0M
2025-04-10 5.71 5.90 5.64 5.83 34.8M
2025-04-09 5.56 5.74 5.41 5.69 30.2M
2025-04-08 5.29 5.60 5.29 5.60 40.8M
2025-04-07 5.65 5.73 5.27 5.27 39.3M
2025-04-03 5.72 5.85 5.71 5.85 19.3M
2025-04-02 5.77 5.83 5.73 5.76 18.6M
2025-04-01 5.71 5.80 5.71 5.79 17.5M
2025-03-31 5.78 5.80 5.68 5.71 20.5M
2025-03-28 5.88 5.89 5.78 5.80 20.4M
2025-03-27 5.94 5.97 5.87 5.88 21.7M
2025-03-26 5.93 5.96 5.88 5.94 18.4M
2025-03-25 5.94 5.95 5.85 5.93 20.6M
2025-03-24 5.96 5.97 5.84 5.95 20.4M
2025-03-21 6.00 6.07 5.88 5.94 27.1M
2025-03-20 6.08 6.10 6.03 6.04 15.4M
2025-03-19 6.12 6.16 6.06 6.08 14.7M
2025-03-18 6.22 6.24 6.12 6.13 17.7M
2025-03-17 6.25 6.37 6.21 6.22 34.4M
2025-03-14 5.93 6.24 5.93 6.22 50.9M
2025-03-13 5.89 5.93 5.85 5.92 14.0M
2025-03-12 5.91 5.96 5.88 5.90 15.5M
2025-03-11 5.77 5.93 5.75 5.92 19.3M
2025-03-10 5.76 5.82 5.76 5.81 11.7M
2025-03-07 5.81 5.85 5.77 5.79 16.2M
2025-03-06 5.79 5.85 5.75 5.83 16.8M
2025-03-05 5.84 5.85 5.73 5.78 17.7M
2025-03-04 5.82 5.86 5.77 5.84 14.1M
2025-03-03 5.94 6.02 5.82 5.85 27.2M
2025-02-28 5.94 6.14 5.90 5.91 36.7M
2025-02-27 5.86 6.00 5.86 6.00 38.7M
2025-02-26 5.75 5.84 5.74 5.84 16.2M
2025-02-25 5.80 5.81 5.73 5.75 15.4M
2025-02-24 5.79 5.87 5.78 5.84 17.5M
2025-02-21 5.86 5.90 5.75 5.82 17.4M
2025-02-20 5.79 5.89 5.78 5.85 17.9M
2025-02-19 5.76 5.81 5.72 5.81 16.6M
2025-02-18 5.92 5.94 5.75 5.77 25.0M
2025-02-17 5.92 5.96 5.88 5.95 24.0M
2025-02-14 6.00 6.02 5.89 5.93 22.9M
2025-02-13 5.94 6.04 5.91 5.99 31.8M
2025-02-12 5.87 5.95 5.85 5.95 24.1M
2025-02-11 5.95 5.97 5.83 5.90 28.8M
2025-02-10 5.82 5.94 5.75 5.92 34.1M
2025-02-07 5.78 5.89 5.75 5.82 32.7M
2025-02-06 5.73 5.80 5.68 5.78 15.6M
2025-02-05 5.80 5.83 5.69 5.74 14.4M
2025-01-27 5.87 5.92 5.78 5.78 11.5M
2025-01-24 5.83 5.87 5.80 5.84 16.1M
2025-01-23 5.88 5.95 5.84 5.84 17.2M
2025-01-22 5.93 5.93 5.78 5.80 15.6M
2025-01-21 6.03 6.04 5.90 5.95 14.4M
2025-01-20 6.03 6.09 5.97 5.99 13.1M
2025-01-17 5.98 6.04 5.90 5.99 17.3M
2025-01-16 5.94 6.08 5.93 6.01 21.2M
2025-01-15 5.99 6.02 5.89 5.92 16.3M
2025-01-14 5.77 5.99 5.77 5.97 23.2M
2025-01-13 5.66 5.78 5.59 5.76 21.5M
2025-01-10 6.05 6.08 5.74 5.75 26.0M
2025-01-09 6.08 6.15 6.01 6.05 18.6M
2025-01-08 6.09 6.16 5.93 6.12 23.1M
2025-01-07 6.07 6.12 6.00 6.11 20.4M
2025-01-06 6.16 6.21 5.99 6.07 27.4M
2025-01-03 6.78 6.81 6.16 6.18 56.9M
2025-01-02 6.60 6.98 6.60 6.74 46.9M