顺发恒业

000631
🏛️ 中国 →
3.14
最后更新: 2025-09-26
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 3.06 3.09 3.06 3.08 832.7K
09:35 3.09 3.09 3.08 3.09 625.0K
09:40 3.09 3.09 3.08 3.09 335.9K
09:45 3.09 3.11 3.08 3.08 963.7K
09:50 3.08 3.10 3.08 3.08 352.2K
09:55 3.08 3.09 3.07 3.09 365.7K
10:00 3.08 3.10 3.08 3.10 104.8K
10:05 3.10 3.13 3.10 3.13 698.4K
10:10 3.12 3.13 3.11 3.13 655.0K
10:15 3.12 3.15 3.12 3.15 976.4K
10:20 3.15 3.15 3.14 3.15 659.1K
10:25 3.15 3.15 3.14 3.15 136.4K
10:30 3.15 3.15 3.13 3.14 284.8K
10:35 3.13 3.14 3.13 3.14 118.8K
10:40 3.14 3.16 3.14 3.16 1,512.6K
10:45 3.16 3.18 3.15 3.17 1,089.9K
10:50 3.17 3.18 3.16 3.17 1,014.1K
10:55 3.17 3.17 3.15 3.16 601.4K
11:00 3.15 3.16 3.15 3.16 120.7K
11:05 3.16 3.17 3.15 3.17 125.8K
11:10 3.17 3.17 3.15 3.16 65.4K
11:15 3.16 3.16 3.14 3.14 444.7K
11:20 3.15 3.16 3.15 3.16 85.7K
11:25 3.16 3.16 3.15 3.16 84.8K
13:00 3.16 3.16 3.14 3.15 323.1K
13:05 3.14 3.15 3.14 3.15 35.3K
13:10 3.14 3.15 3.14 3.15 92.9K
13:15 3.15 3.15 3.14 3.14 99.0K
13:20 3.15 3.15 3.14 3.15 37.3K
13:25 3.14 3.15 3.14 3.15 302.6K
13:30 3.15 3.16 3.14 3.15 234.7K
13:35 3.15 3.15 3.14 3.15 72.3K
13:40 3.15 3.15 3.14 3.15 238.9K
13:45 3.15 3.16 3.14 3.15 106.5K
13:50 3.15 3.15 3.14 3.14 133.6K
13:55 3.15 3.15 3.14 3.14 43.2K
14:00 3.14 3.15 3.13 3.14 440.1K
14:05 3.14 3.15 3.14 3.15 60.7K
14:10 3.15 3.15 3.14 3.15 73.0K
14:15 3.15 3.15 3.14 3.14 148.6K
14:20 3.14 3.15 3.14 3.14 82.1K
14:25 3.14 3.15 3.14 3.14 803.6K
14:30 3.15 3.15 3.14 3.14 283.2K
14:35 3.14 3.15 3.13 3.14 122.3K
14:40 3.15 3.15 3.14 3.14 81.7K
14:45 3.14 3.15 3.14 3.14 129.3K
14:50 3.14 3.15 3.13 3.14 1,141.2K
14:55 3.14 3.14 3.13 3.14 270.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3.06 3.18 3.06 3.14 17.8M
2025-09-25 3.14 3.14 3.07 3.08 13.5M
2025-09-24 3.03 3.15 3.03 3.13 17.5M
2025-09-23 3.17 3.17 3.00 3.05 27.6M
2025-09-22 3.17 3.18 3.10 3.16 14.9M
2025-09-19 3.24 3.26 3.12 3.17 23.8M
2025-09-18 3.29 3.32 3.19 3.22 21.8M
2025-09-17 3.31 3.31 3.23 3.29 22.7M
2025-09-16 3.20 3.31 3.20 3.31 30.1M
2025-09-15 3.20 3.22 3.11 3.21 21.3M
2025-09-12 3.18 3.21 3.15 3.20 23.8M
2025-09-11 3.14 3.16 3.10 3.15 14.2M
2025-09-10 3.13 3.16 3.10 3.15 13.8M
2025-09-09 3.10 3.14 3.09 3.13 17.0M
2025-09-08 3.08 3.12 3.06 3.09 15.3M
2025-09-05 3.03 3.06 3.00 3.06 13.5M
2025-09-04 3.07 3.08 3.00 3.03 16.5M
2025-09-03 3.11 3.12 3.04 3.05 14.9M
2025-09-02 3.11 3.15 3.06 3.11 19.3M
2025-09-01 3.07 3.21 3.06 3.11 26.9M
2025-08-29 3.07 3.12 3.03 3.05 17.8M
2025-08-28 3.06 3.10 3.01 3.06 14.8M
2025-08-27 3.14 3.14 3.04 3.05 15.8M
2025-08-26 3.13 3.14 3.10 3.14 13.9M
2025-08-25 3.11 3.20 3.10 3.13 24.4M
2025-08-22 3.14 3.17 3.06 3.09 18.4M
2025-08-21 3.06 3.15 3.03 3.14 26.2M
2025-08-20 3.02 3.05 2.99 3.05 12.2M
2025-08-19 2.99 3.04 2.97 3.02 16.8M
2025-08-18 2.99 3.01 2.96 2.98 14.3M
2025-08-15 2.98 3.02 2.96 2.98 16.0M
2025-08-14 3.04 3.07 2.97 2.98 18.1M
2025-08-13 3.06 3.08 3.03 3.05 15.5M
2025-08-12 3.05 3.07 3.04 3.05 9.1M
2025-08-11 3.05 3.07 3.03 3.05 8.4M
2025-08-08 3.06 3.07 3.03 3.04 8.9M
2025-08-07 3.04 3.08 3.02 3.07 12.2M
2025-08-06 3.06 3.06 3.01 3.04 12.1M
2025-08-05 3.02 3.07 3.02 3.06 9.3M
2025-08-04 3.03 3.03 2.98 3.02 9.9M
2025-08-01 3.03 3.05 3.01 3.03 9.0M
2025-07-31 3.10 3.11 3.01 3.03 15.2M
2025-07-30 3.13 3.14 3.09 3.10 9.4M
2025-07-29 3.12 3.16 3.09 3.13 12.9M
2025-07-28 3.15 3.16 3.10 3.12 13.7M
2025-07-25 3.16 3.17 3.13 3.15 11.2M
2025-07-24 3.14 3.17 3.13 3.15 9.3M
2025-07-23 3.15 3.20 3.13 3.14 14.1M
2025-07-22 3.20 3.20 3.10 3.15 19.8M
2025-07-21 3.12 3.17 3.12 3.16 10.8M
2025-07-18 3.14 3.15 3.10 3.12 8.1M
2025-07-17 3.15 3.16 3.12 3.13 8.9M
2025-07-16 3.14 3.16 3.12 3.15 12.5M
2025-07-15 3.16 3.16 3.09 3.13 14.6M
2025-07-14 3.20 3.21 3.13 3.16 17.7M
2025-07-11 3.25 3.27 3.17 3.20 20.5M
2025-07-10 3.14 3.24 3.14 3.22 28.1M
2025-07-09 3.13 3.16 3.11 3.14 16.5M
2025-07-08 3.06 3.20 3.05 3.14 26.9M
2025-07-07 3.04 3.09 3.03 3.06 9.1M
2025-07-04 3.06 3.07 3.03 3.04 9.3M
2025-07-03 3.02 3.08 3.02 3.05 11.4M
2025-07-02 3.01 3.03 2.97 3.02 10.3M
2025-07-01 2.99 3.02 2.97 3.01 11.9M
2025-06-30 2.98 3.00 2.97 2.98 10.3M
2025-06-27 2.98 3.01 2.97 2.98 9.0M
2025-06-26 2.99 3.00 2.94 2.98 10.0M
2025-06-25 2.97 3.02 2.96 2.98 14.5M
2025-06-24 2.93 3.00 2.92 2.97 12.2M
2025-06-23 2.89 2.92 2.86 2.92 5.3M
2025-06-20 2.90 2.92 2.88 2.90 7.4M
2025-06-19 2.97 2.98 2.90 2.91 13.7M
2025-06-18 3.02 3.02 2.95 2.98 14.3M
2025-06-17 3.08 3.11 3.01 3.03 22.7M
2025-06-16 2.97 3.25 2.96 3.10 43.2M
2025-06-13 3.07 3.07 2.95 2.98 20.5M
2025-06-12 3.12 3.12 3.05 3.08 18.7M
2025-06-11 2.93 3.15 2.93 3.12 36.2M
2025-06-10 2.91 2.95 2.89 2.94 15.4M
2025-06-09 2.88 2.92 2.85 2.91 9.3M
2025-06-06 2.88 2.89 2.86 2.88 5.2M
2025-06-05 2.90 2.92 2.86 2.87 7.7M
2025-06-04 2.91 2.92 2.87 2.90 6.9M
2025-06-03 2.89 2.92 2.87 2.91 6.3M
2025-05-30 2.88 2.91 2.86 2.89 7.7M
2025-05-29 2.87 2.90 2.85 2.89 5.5M
2025-05-28 2.88 2.90 2.84 2.86 4.9M
2025-05-27 2.83 2.88 2.83 2.88 8.1M
2025-05-26 2.81 2.84 2.79 2.83 5.7M
2025-05-23 2.85 2.86 2.80 2.81 9.3M
2025-05-22 2.92 2.92 2.84 2.85 9.1M
2025-05-21 2.92 2.93 2.88 2.90 6.9M
2025-05-20 2.94 2.96 2.91 2.92 8.0M
2025-05-19 2.91 2.96 2.89 2.94 13.3M
2025-05-16 2.88 2.89 2.85 2.88 4.7M
2025-05-15 2.90 2.92 2.87 2.89 6.1M
2025-05-14 2.86 2.91 2.84 2.90 8.2M
2025-05-13 2.92 2.94 2.85 2.86 9.2M
2025-05-12 2.85 2.92 2.82 2.92 16.3M
2025-05-09 2.85 2.86 2.80 2.82 5.6M
2025-05-08 2.83 2.86 2.80 2.85 6.8M
2025-05-07 2.82 2.90 2.81 2.84 9.3M
2025-05-06 2.77 2.80 2.75 2.79 6.6M
2025-04-30 2.75 2.81 2.74 2.75 8.2M
2025-04-29 2.74 2.76 2.70 2.74 6.3M
2025-04-28 2.80 2.85 2.72 2.74 13.7M
2025-04-25 2.80 2.88 2.79 2.82 10.9M
2025-04-24 2.80 2.85 2.77 2.81 7.2M
2025-04-23 2.84 2.84 2.79 2.81 8.3M
2025-04-22 2.79 2.84 2.77 2.82 10.3M
2025-04-21 2.81 2.81 2.73 2.79 8.0M
2025-04-18 2.72 2.78 2.69 2.77 8.1M
2025-04-17 2.65 2.74 2.65 2.71 9.9M
2025-04-16 2.68 2.70 2.62 2.67 6.8M
2025-04-15 2.72 2.73 2.66 2.68 6.9M
2025-04-14 2.70 2.75 2.69 2.71 10.5M
2025-04-11 2.72 2.74 2.68 2.69 7.5M
2025-04-10 2.70 2.74 2.68 2.71 12.3M
2025-04-09 2.55 2.72 2.43 2.68 20.6M
2025-04-08 2.60 2.64 2.51 2.56 15.9M
2025-04-07 2.82 2.82 2.60 2.60 19.0M
2025-04-03 2.86 2.91 2.85 2.89 7.4M
2025-04-02 2.87 2.88 2.83 2.87 6.0M
2025-04-01 2.81 2.88 2.81 2.86 8.0M
2025-03-31 2.84 2.86 2.79 2.81 8.2M
2025-03-28 2.89 2.89 2.83 2.84 7.5M
2025-03-27 2.91 2.91 2.84 2.89 9.4M
2025-03-26 2.83 2.91 2.82 2.90 12.2M
2025-03-25 2.84 2.85 2.81 2.83 8.5M
2025-03-24 2.93 2.93 2.79 2.83 17.4M
2025-03-21 2.93 2.98 2.91 2.92 15.4M
2025-03-20 2.92 2.96 2.91 2.93 10.9M
2025-03-19 2.91 2.92 2.89 2.92 5.6M
2025-03-18 2.93 2.93 2.88 2.91 10.6M
2025-03-17 2.94 2.98 2.92 2.92 14.3M
2025-03-14 2.89 2.93 2.87 2.93 13.0M
2025-03-13 2.91 2.91 2.86 2.88 9.3M
2025-03-12 2.92 2.93 2.89 2.90 12.6M
2025-03-11 2.91 2.93 2.87 2.92 7.2M
2025-03-10 2.91 2.93 2.88 2.91 10.4M
2025-03-07 2.97 2.98 2.90 2.91 11.7M
2025-03-06 2.93 2.99 2.91 2.98 12.1M
2025-03-05 2.95 2.96 2.90 2.92 10.9M
2025-03-04 2.92 2.99 2.91 2.96 11.3M
2025-03-03 2.97 3.00 2.92 2.94 11.3M
2025-02-28 3.03 3.05 2.94 2.95 16.1M
2025-02-27 3.06 3.11 3.01 3.04 14.3M
2025-02-26 3.03 3.08 3.03 3.07 15.7M
2025-02-25 3.06 3.08 2.98 3.03 24.3M
2025-02-24 3.08 3.16 3.08 3.08 14.2M
2025-02-21 3.11 3.13 3.05 3.07 15.1M
2025-02-20 3.10 3.12 3.05 3.12 11.8M
2025-02-19 3.10 3.19 3.07 3.11 16.1M
2025-02-18 3.15 3.17 3.10 3.11 20.4M
2025-02-17 3.05 3.16 3.04 3.14 22.2M
2025-02-14 3.11 3.11 3.02 3.04 19.0M
2025-02-13 3.11 3.16 3.10 3.11 21.3M
2025-02-12 3.04 3.11 3.02 3.10 20.8M
2025-02-11 3.11 3.12 3.01 3.04 17.5M
2025-02-10 3.05 3.12 3.04 3.10 17.6M
2025-02-07 3.03 3.10 3.02 3.04 22.2M
2025-02-06 2.97 3.05 2.95 3.03 14.8M
2025-02-05 2.97 2.99 2.93 2.98 11.2M
2025-01-27 2.96 3.05 2.94 2.94 15.5M
2025-01-24 2.96 2.99 2.90 2.94 19.3M
2025-01-23 3.06 3.19 2.97 2.99 27.7M
2025-01-22 3.13 3.15 3.01 3.01 26.6M
2025-01-21 3.25 3.27 3.14 3.17 34.3M
2025-01-20 3.11 3.39 3.03 3.23 48.7M
2025-01-17 3.16 3.18 3.07 3.11 30.8M
2025-01-16 3.19 3.33 3.15 3.19 46.2M
2025-01-15 3.31 3.50 3.21 3.22 79.3M
2025-01-14 3.34 3.34 3.15 3.34 60.5M
2025-01-13 3.04 3.04 3.04 3.04 4.5M
2025-01-10 2.82 2.87 2.74 2.76 13.8M
2025-01-09 2.81 2.89 2.78 2.83 10.7M
2025-01-08 2.82 2.84 2.74 2.82 11.4M
2025-01-07 2.80 2.85 2.75 2.81 9.8M
2025-01-06 2.79 2.82 2.70 2.77 11.0M
2025-01-03 2.90 2.91 2.78 2.79 16.5M
2025-01-02 2.95 3.01 2.87 2.90 16.6M