川化股份

000155
🏛️ 中国 →
10.39
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
09:30 10.16 10.22 10.16 10.17 1,015.9K
09:35 10.16 10.30 10.16 10.30 766.9K
09:40 10.31 10.33 10.29 10.29 1,614.6K
09:45 10.30 10.33 10.29 10.30 959.3K
09:50 10.30 10.30 10.27 10.28 606.9K
09:55 10.28 10.31 10.26 10.30 733.7K
10:00 10.31 10.32 10.29 10.30 830.8K
10:05 10.31 10.31 10.28 10.31 332.9K
10:10 10.31 10.36 10.31 10.33 1,458.8K
10:15 10.33 10.34 10.31 10.32 478.4K
10:20 10.32 10.33 10.31 10.31 132.9K
10:25 10.32 10.34 10.31 10.34 214.3K
10:30 10.33 10.34 10.32 10.34 362.8K
10:35 10.34 10.34 10.33 10.34 131.5K
10:40 10.34 10.34 10.31 10.31 120.8K
10:45 10.32 10.33 10.31 10.33 268.1K
10:50 10.32 10.34 10.32 10.32 201.1K
10:55 10.33 10.33 10.30 10.30 137.1K
11:00 10.30 10.32 10.30 10.31 95.6K
11:05 10.31 10.32 10.30 10.31 47.8K
11:10 10.31 10.32 10.29 10.30 232.2K
11:15 10.30 10.30 10.28 10.29 192.1K
11:20 10.28 10.29 10.27 10.28 311.2K
11:25 10.28 10.28 10.27 10.27 224.4K
13:00 10.28 10.28 10.26 10.27 389.0K
13:05 10.26 10.27 10.26 10.26 191.2K
13:10 10.26 10.27 10.26 10.26 55.1K
13:15 10.27 10.27 10.25 10.25 192.5K
13:20 10.25 10.27 10.24 10.25 312.5K
13:25 10.25 10.27 10.25 10.26 106.9K
13:30 10.26 10.27 10.25 10.27 89.4K
13:35 10.27 10.28 10.26 10.27 216.9K
13:40 10.27 10.28 10.26 10.28 146.4K
13:45 10.28 10.28 10.26 10.28 121.9K
13:50 10.28 10.28 10.25 10.25 108.7K
13:55 10.26 10.26 10.24 10.25 202.5K
14:00 10.25 10.25 10.23 10.23 320.9K
14:05 10.23 10.24 10.22 10.24 104.5K
14:10 10.24 10.24 10.21 10.21 393.2K
14:15 10.20 10.23 10.20 10.22 372.7K
14:20 10.22 10.24 10.22 10.23 167.1K
14:25 10.23 10.23 10.21 10.21 173.8K
14:30 10.23 10.23 10.20 10.21 236.3K
14:35 10.21 10.22 10.20 10.22 150.6K
14:40 10.21 10.22 10.21 10.22 404.0K
14:45 10.22 10.23 10.20 10.21 440.0K
14:50 10.20 10.21 10.18 10.20 736.4K
14:55 10.19 10.20 10.19 10.20 173.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 10.25 10.43 10.22 10.39 24.0M
2025-09-26 10.17 10.36 10.15 10.19 17.5M
2025-09-25 10.25 10.48 10.20 10.21 21.1M
2025-09-24 10.10 10.29 10.10 10.29 16.3M
2025-09-23 10.23 10.25 10.01 10.14 19.0M
2025-09-22 10.41 10.45 10.18 10.23 20.3M
2025-09-19 10.35 10.54 10.32 10.39 26.1M
2025-09-18 10.54 10.62 10.27 10.33 35.3M
2025-09-17 10.48 10.57 10.41 10.57 22.3M
2025-09-16 10.59 10.60 10.37 10.47 26.1M
2025-09-15 10.67 10.85 10.57 10.59 32.5M
2025-09-12 10.36 10.81 10.24 10.65 66.8M
2025-09-11 10.32 10.34 10.21 10.33 21.2M
2025-09-10 10.40 10.45 10.26 10.34 25.2M
2025-09-09 10.45 10.61 10.41 10.49 27.7M
2025-09-08 10.46 10.54 10.37 10.50 38.6M
2025-09-05 10.11 10.44 10.09 10.41 46.5M
2025-09-04 9.95 10.24 9.94 10.12 30.7M
2025-09-03 10.07 10.14 9.93 9.96 19.7M
2025-09-02 10.17 10.19 10.03 10.07 20.3M
2025-09-01 10.19 10.22 10.12 10.16 17.3M
2025-08-29 10.19 10.33 10.14 10.19 21.6M
2025-08-28 10.16 10.22 10.00 10.19 26.8M
2025-08-27 10.39 10.43 10.14 10.14 29.5M
2025-08-26 10.36 10.41 10.32 10.38 20.5M
2025-08-25 10.35 10.41 10.30 10.38 27.6M
2025-08-22 10.29 10.35 10.26 10.34 17.7M
2025-08-21 10.34 10.36 10.26 10.28 18.5M
2025-08-20 10.20 10.41 10.15 10.35 25.0M
2025-08-19 10.28 10.29 10.21 10.22 18.1M
2025-08-18 10.33 10.38 10.25 10.26 22.8M
2025-08-15 10.16 10.28 10.13 10.25 15.1M
2025-08-14 10.33 10.36 10.15 10.16 17.6M
2025-08-13 10.33 10.36 10.28 10.31 17.4M
2025-08-12 10.47 10.48 10.28 10.35 24.0M
2025-08-11 10.55 10.63 10.31 10.47 39.4M
2025-08-08 10.08 10.22 10.06 10.18 18.5M
2025-08-07 10.08 10.11 10.01 10.08 14.6M
2025-08-06 10.10 10.11 10.03 10.07 11.7M
2025-08-05 10.09 10.11 10.04 10.10 10.1M
2025-08-04 10.05 10.08 9.98 10.07 8.5M
2025-08-01 10.03 10.09 10.02 10.08 12.1M
2025-07-31 10.24 10.24 10.00 10.02 28.4M
2025-07-30 10.34 10.38 10.20 10.26 17.2M
2025-07-29 10.36 10.44 10.25 10.33 16.0M
2025-07-28 10.42 10.46 10.32 10.39 22.0M
2025-07-25 10.78 10.81 10.49 10.50 39.0M
2025-07-24 10.18 10.75 10.13 10.59 60.4M
2025-07-23 10.33 10.39 10.16 10.18 21.8M
2025-07-22 10.18 10.34 10.08 10.30 33.8M
2025-07-21 10.08 10.15 10.07 10.14 19.3M
2025-07-18 9.90 10.07 9.88 10.06 22.5M
2025-07-17 9.90 9.92 9.84 9.90 13.2M
2025-07-16 9.90 9.94 9.86 9.89 11.7M
2025-07-15 10.06 10.07 9.83 9.91 26.1M
2025-07-14 10.13 10.30 10.10 10.16 20.8M
2025-07-11 10.07 10.15 10.01 10.08 15.2M
2025-07-10 10.06 10.09 10.03 10.07 9.9M
2025-07-09 10.11 10.16 10.04 10.06 14.0M
2025-07-08 10.13 10.13 10.01 10.10 20.0M
2025-07-07 9.95 10.15 9.90 10.10 31.9M
2025-07-04 9.90 9.96 9.86 9.86 13.4M
2025-07-03 9.89 9.94 9.82 9.91 13.7M
2025-07-02 9.81 9.86 9.76 9.86 14.2M
2025-07-01 9.82 9.84 9.76 9.81 8.8M
2025-06-30 9.85 9.87 9.77 9.82 12.5M
2025-06-27 9.83 9.91 9.82 9.84 8.8M
2025-06-26 9.87 9.94 9.83 9.83 12.7M
2025-06-25 9.80 9.91 9.74 9.88 14.9M
2025-06-24 9.65 9.80 9.64 9.79 11.4M
2025-06-23 9.61 9.67 9.56 9.65 9.3M
2025-06-20 9.66 9.77 9.61 9.65 9.0M
2025-06-19 9.71 9.81 9.65 9.65 10.6M
2025-06-18 9.81 9.85 9.68 9.74 11.9M
2025-06-17 9.93 9.94 9.76 9.85 12.4M
2025-06-16 9.95 9.97 9.91 9.93 8.8M
2025-06-13 10.01 10.04 9.91 9.97 17.7M
2025-06-12 10.07 10.08 10.00 10.02 9.7M
2025-06-11 10.00 10.15 9.99 10.09 14.3M
2025-06-10 10.11 10.12 9.92 10.02 15.0M
2025-06-09 10.11 10.12 10.08 10.10 9.8M
2025-06-06 10.07 10.11 10.04 10.09 9.0M
2025-06-05 10.03 10.09 10.00 10.05 9.6M
2025-06-04 10.02 10.06 9.98 10.02 8.1M
2025-06-03 10.05 10.08 9.98 10.00 10.6M
2025-05-30 10.07 10.24 10.05 10.09 14.8M
2025-05-29 10.02 10.07 9.97 10.05 11.0M
2025-05-28 10.07 10.09 10.00 10.01 7.6M
2025-05-27 10.05 10.09 9.99 10.07 9.2M
2025-05-26 10.07 10.07 10.00 10.04 10.0M
2025-05-23 10.02 10.25 9.98 10.09 20.2M
2025-05-22 10.17 10.18 10.00 10.02 19.3M
2025-05-21 10.19 10.28 10.17 10.20 13.9M
2025-05-20 10.20 10.23 10.13 10.21 11.3M
2025-05-19 10.19 10.24 10.08 10.20 11.9M
2025-05-16 10.20 10.28 10.17 10.18 11.6M
2025-05-15 10.36 10.37 10.22 10.22 13.9M
2025-05-14 10.37 10.43 10.27 10.39 15.7M
2025-05-13 10.48 10.52 10.36 10.42 14.8M
2025-05-12 10.58 10.58 10.41 10.47 14.9M
2025-05-09 10.52 10.61 10.45 10.46 15.0M
2025-05-08 10.42 10.56 10.40 10.51 14.8M
2025-05-07 10.51 10.59 10.40 10.49 18.8M
2025-05-06 10.27 10.50 10.27 10.44 20.5M
2025-04-30 10.40 10.46 10.19 10.22 26.1M
2025-04-29 10.52 10.70 10.36 10.55 22.2M
2025-04-28 10.87 10.87 10.51 10.51 28.3M
2025-04-25 10.43 10.78 10.40 10.70 36.0M
2025-04-24 10.30 10.57 10.30 10.37 19.6M
2025-04-23 10.39 10.42 10.32 10.34 12.0M
2025-04-22 10.34 10.42 10.30 10.36 12.8M
2025-04-21 10.22 10.47 10.18 10.36 15.5M
2025-04-18 10.33 10.35 10.15 10.18 17.2M
2025-04-17 10.38 10.48 10.28 10.35 14.9M
2025-04-16 10.30 10.66 10.26 10.45 24.4M
2025-04-15 10.48 10.48 10.29 10.35 15.6M
2025-04-14 10.18 10.53 10.18 10.42 25.9M
2025-04-11 10.06 10.21 10.01 10.10 18.9M
2025-04-10 10.29 10.41 10.14 10.15 31.2M
2025-04-09 10.09 10.19 9.52 10.13 33.5M
2025-04-08 10.16 10.35 9.85 10.23 36.1M
2025-04-07 10.80 11.00 10.23 10.23 37.0M
2025-04-03 11.28 11.49 11.25 11.37 20.7M
2025-04-02 11.55 11.60 11.33 11.37 26.2M
2025-04-01 11.27 11.55 11.24 11.54 30.1M
2025-03-31 11.33 11.57 11.25 11.27 31.2M
2025-03-28 11.77 11.77 11.32 11.33 42.1M
2025-03-27 11.49 11.96 11.36 11.80 62.9M
2025-03-26 11.39 11.66 11.36 11.49 60.7M
2025-03-25 10.94 11.40 10.86 11.31 46.7M
2025-03-24 11.05 11.05 10.79 10.95 21.9M
2025-03-21 11.02 11.23 10.95 11.04 22.5M
2025-03-20 11.22 11.22 11.00 11.03 24.7M
2025-03-19 11.18 11.27 11.07 11.23 22.2M
2025-03-18 11.20 11.23 11.13 11.18 18.3M
2025-03-17 11.07 11.24 11.05 11.17 21.2M
2025-03-14 10.99 11.11 10.97 11.10 22.1M
2025-03-13 10.95 11.05 10.89 11.00 20.8M
2025-03-12 11.02 11.04 10.92 10.97 16.4M
2025-03-11 10.92 11.00 10.87 11.00 16.4M
2025-03-10 11.00 11.07 10.94 11.03 12.9M
2025-03-07 11.12 11.15 10.97 11.00 17.2M
2025-03-06 11.08 11.14 11.04 11.12 18.8M
2025-03-05 11.07 11.15 10.92 11.01 13.4M
2025-03-04 11.01 11.10 10.90 11.09 16.2M
2025-03-03 11.04 11.25 11.02 11.06 21.6M
2025-02-28 11.28 11.38 10.92 10.97 27.7M
2025-02-27 11.56 11.66 11.25 11.28 28.2M
2025-02-26 11.62 11.70 11.49 11.56 28.9M
2025-02-25 11.45 11.78 11.33 11.63 40.9M
2025-02-24 11.59 11.66 11.44 11.51 39.9M
2025-02-21 10.83 11.80 10.82 11.47 71.5M
2025-02-20 10.90 10.90 10.77 10.81 19.0M
2025-02-19 10.86 10.93 10.83 10.92 18.4M
2025-02-18 11.20 11.23 10.89 10.91 22.3M
2025-02-17 11.04 11.18 10.99 11.15 27.2M
2025-02-14 10.98 11.13 10.95 11.04 14.9M
2025-02-13 10.99 11.13 10.98 11.01 15.1M
2025-02-12 10.93 11.12 10.86 11.06 22.2M
2025-02-11 11.24 11.25 10.97 11.00 21.5M
2025-02-10 11.22 11.27 11.16 11.24 19.9M
2025-02-07 11.21 11.35 11.07 11.21 32.5M
2025-02-06 11.01 11.30 11.00 11.28 21.8M
2025-02-05 11.00 11.08 10.96 11.06 15.9M
2025-01-27 10.99 11.09 10.95 11.00 21.8M
2025-01-24 10.80 10.91 10.73 10.90 13.1M
2025-01-23 11.05 11.09 10.85 10.87 18.7M
2025-01-22 10.83 11.09 10.83 10.98 16.0M
2025-01-21 11.00 11.02 10.87 10.94 11.8M
2025-01-20 11.01 11.09 10.95 10.98 12.0M
2025-01-17 10.89 11.00 10.86 10.98 12.7M
2025-01-16 10.94 11.02 10.82 10.94 15.1M
2025-01-15 10.96 11.06 10.85 10.88 16.5M
2025-01-14 10.67 10.98 10.67 10.94 19.2M
2025-01-13 10.50 10.72 10.36 10.72 15.2M
2025-01-10 10.87 10.90 10.58 10.62 20.1M
2025-01-09 11.00 11.03 10.88 10.94 17.6M
2025-01-08 10.86 11.13 10.83 11.11 30.2M
2025-01-07 10.84 10.92 10.61 10.91 22.2M
2025-01-06 10.72 11.02 10.70 10.95 27.0M
2025-01-03 10.67 10.92 10.56 10.67 27.5M
2025-01-02 10.72 10.86 10.43 10.51 23.0M