美芝股份

002856
🏛️ 中国 →
10.48
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 9.04 9.09 8.96 8.97 367.9K
09:35 8.96 9.00 8.91 8.99 178.9K
09:40 8.98 9.01 8.93 9.01 183.6K
09:45 9.01 9.25 9.01 9.16 1,054.7K
09:50 9.16 9.17 9.13 9.13 141.3K
09:55 9.13 9.16 9.13 9.14 44.9K
10:00 9.15 9.15 9.13 9.15 50.3K
10:05 9.15 9.29 9.13 9.20 390.6K
10:10 9.18 9.22 9.18 9.18 125.4K
10:15 9.19 9.19 9.16 9.17 65.5K
10:20 9.16 9.17 9.14 9.16 93.0K
10:25 9.16 9.16 9.15 9.15 31.3K
10:30 9.15 9.17 9.15 9.15 86.6K
10:35 9.15 9.16 9.14 9.14 43.5K
10:40 9.14 9.15 9.12 9.15 20.8K
10:45 9.14 9.14 9.13 9.14 27.1K
10:50 9.14 9.20 9.14 9.19 89.2K
10:55 9.20 9.22 9.19 9.21 65.8K
11:00 9.21 9.24 9.20 9.23 130.6K
11:05 9.23 9.24 9.22 9.23 151.3K
11:10 9.23 9.25 9.22 9.25 113.8K
11:15 9.25 9.25 9.23 9.24 31.8K
11:20 9.24 9.24 9.23 9.23 21.4K
11:25 9.24 9.25 9.24 9.25 85.5K
13:00 9.25 9.26 9.23 9.23 224.6K
13:05 9.23 9.23 9.22 9.22 40.9K
13:10 9.22 9.22 9.20 9.21 77.7K
13:15 9.21 9.22 9.21 9.21 37.8K
13:20 9.21 9.21 9.16 9.20 149.9K
13:25 9.20 9.21 9.20 9.20 22.1K
13:30 9.20 9.21 9.19 9.20 79.7K
13:35 9.21 9.21 9.20 9.20 41.8K
13:40 9.20 9.20 9.15 9.15 23.4K
13:45 9.15 9.18 9.15 9.17 26.8K
13:50 9.18 9.18 9.16 9.16 12.7K
13:55 9.17 9.19 9.17 9.18 37.0K
14:00 9.18 9.20 9.18 9.19 28.9K
14:05 9.19 9.20 9.18 9.19 42.5K
14:10 9.19 9.19 9.18 9.18 15.5K
14:15 9.19 9.19 9.17 9.17 23.6K
14:20 9.18 9.18 9.17 9.17 13.1K
14:25 9.17 9.20 9.17 9.18 39.5K
14:30 9.19 9.20 9.18 9.19 32.3K
14:35 9.19 9.19 9.18 9.18 23.4K
14:40 9.18 9.19 9.17 9.17 110.4K
14:45 9.17 9.18 9.16 9.18 95.9K
14:50 9.17 9.17 9.15 9.16 148.3K
14:55 9.16 9.18 9.16 9.17 57.8K
15:40 9.16 9.16 9.16 9.16 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据