中旗新材

001212
🏛️ 中国 →
60.59
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 61.30 61.30 60.20 60.49 703.7K
09:35 60.52 60.81 60.41 60.54 347.6K
09:40 60.54 60.60 60.30 60.39 173.5K
09:45 60.38 60.41 60.08 60.30 258.5K
09:50 60.37 60.60 60.31 60.55 130.4K
09:55 60.54 60.58 60.27 60.28 113.1K
10:00 60.29 60.45 60.13 60.35 156.0K
10:05 60.35 60.49 60.09 60.10 270.3K
10:10 60.10 60.60 60.10 60.43 241.3K
10:15 60.42 60.54 60.10 60.42 279.7K
10:20 60.40 60.70 60.31 60.58 124.0K
10:25 60.58 60.58 60.10 60.13 118.1K
10:30 60.13 60.55 60.13 60.24 100.8K
10:35 60.25 60.38 60.21 60.35 50.0K
10:40 60.36 60.50 60.34 60.35 62.4K
10:45 60.42 60.50 60.25 60.29 99.1K
10:50 60.29 60.53 60.21 60.51 206.4K
10:55 60.51 60.66 60.33 60.33 246.7K
11:00 60.34 60.34 60.22 60.23 60.0K
11:05 60.25 60.39 60.22 60.32 66.6K
11:10 60.33 60.43 60.33 60.37 29.4K
11:15 60.37 60.37 60.30 60.34 23.4K
11:20 60.37 60.67 60.31 60.62 130.2K
11:25 60.56 60.64 60.50 60.53 67.6K
13:00 60.55 60.85 60.41 60.41 224.0K
13:05 60.41 60.50 60.31 60.40 52.6K
13:10 60.47 60.53 60.40 60.40 47.7K
13:15 60.40 60.43 60.37 60.38 49.4K
13:20 60.39 60.42 60.25 60.29 85.6K
13:25 60.29 60.39 60.15 60.38 389.3K
13:30 60.39 60.39 60.00 60.00 340.8K
13:35 59.90 60.08 59.88 59.94 245.0K
13:40 59.96 60.00 59.66 59.86 191.4K
13:45 59.82 59.86 59.52 59.57 225.6K
13:50 59.57 60.00 59.57 59.79 134.5K
13:55 59.90 59.92 59.61 59.69 128.4K
14:00 59.69 60.22 59.69 59.99 203.4K
14:05 59.96 59.96 59.71 59.83 65.8K
14:10 59.73 59.86 59.70 59.70 92.8K
14:15 59.70 59.70 59.61 59.68 96.5K
14:20 59.69 59.70 59.66 59.66 78.5K
14:25 59.66 59.87 59.66 59.70 131.6K
14:30 59.73 59.77 59.61 59.61 130.4K
14:35 59.61 59.83 59.55 59.83 200.2K
14:40 59.85 60.21 59.75 60.21 249.8K
14:45 60.21 60.58 60.01 60.28 440.6K
14:50 60.37 60.78 60.30 60.58 496.5K
14:55 60.57 60.59 60.46 60.59 159.9K
15:40 60.59 60.59 60.59 60.59 196.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 61.58 61.58 59.51 60.59 8.7M
2025-09-29 57.81 60.77 57.81 60.58 9.6M
2025-09-26 61.00 62.86 59.38 59.69 10.4M
2025-09-25 60.72 62.06 59.20 61.43 15.7M
2025-09-24 56.00 62.81 55.60 60.65 22.8M
2025-09-23 57.79 58.87 54.60 57.10 13.6M
2025-09-22 56.18 57.27 54.75 57.00 11.7M
2025-09-19 53.61 58.08 53.61 56.18 16.6M
2025-09-18 54.95 55.69 53.08 53.08 11.7M
2025-09-17 52.54 57.79 52.54 55.73 17.3M
2025-09-16 52.52 53.24 51.95 52.54 6.0M
2025-09-15 53.50 54.59 52.83 53.00 6.5M
2025-09-12 54.04 54.26 52.86 53.11 5.6M
2025-09-11 52.90 54.75 52.55 54.08 5.6M
2025-09-10 53.54 54.25 53.00 53.23 4.4M
2025-09-09 55.88 55.88 53.58 53.74 5.3M
2025-09-08 55.70 56.29 54.85 55.88 6.1M
2025-09-05 52.77 57.49 52.41 56.37 10.6M
2025-09-04 55.42 55.79 52.00 52.96 8.7M
2025-09-03 56.59 57.26 54.85 55.53 7.5M
2025-09-02 59.03 59.13 56.20 56.82 10.6M
2025-09-01 57.99 59.94 56.17 59.35 11.7M
2025-08-29 59.00 59.71 58.00 58.69 10.0M
2025-08-28 58.52 59.40 56.50 58.90 14.1M
2025-08-27 61.43 63.17 58.50 58.51 16.5M
2025-08-26 62.98 64.90 61.00 61.01 22.7M
2025-08-25 58.70 61.49 56.48 61.49 18.7M
2025-08-22 55.10 56.86 54.21 55.90 16.7M
2025-08-21 51.33 55.55 51.33 54.21 17.6M
2025-08-20 55.57 55.57 51.31 52.03 15.2M
2025-08-19 54.25 57.38 53.73 55.57 17.9M
2025-08-18 52.28 55.93 50.50 53.70 19.8M
2025-08-15 56.88 58.58 51.21 52.34 28.2M
2025-08-14 52.00 54.13 48.65 53.34 21.6M
2025-08-13 46.05 50.38 45.02 49.60 19.2M
2025-08-12 44.49 46.85 43.60 45.80 14.8M
2025-08-11 41.60 44.48 41.06 44.45 11.3M
2025-08-08 42.90 43.20 41.24 41.61 6.8M
2025-08-07 41.50 43.28 40.92 42.89 11.0M
2025-08-06 40.43 42.09 40.01 41.29 6.9M
2025-08-05 41.43 42.38 39.76 40.49 6.8M
2025-08-04 40.03 41.95 39.95 41.52 5.0M
2025-08-01 40.94 42.49 40.94 41.53 5.4M
2025-07-31 41.80 42.46 40.75 40.93 4.6M
2025-07-30 42.33 42.39 41.41 41.96 5.3M
2025-07-29 43.01 43.58 42.01 42.33 7.8M
2025-07-28 43.00 44.56 41.89 43.39 9.7M
2025-07-25 44.80 45.96 42.75 43.56 12.7M
2025-07-24 43.50 45.38 43.40 44.80 11.9M
2025-07-23 40.79 45.39 40.00 44.69 19.8M
2025-07-22 38.96 41.90 38.96 41.26 12.4M
2025-07-21 38.58 39.72 38.31 39.04 6.1M
2025-07-18 38.00 39.19 37.94 38.96 7.7M
2025-07-17 36.99 39.08 36.70 38.17 11.5M
2025-07-16 36.53 37.19 36.48 36.84 4.7M
2025-07-15 36.19 37.26 35.95 36.87 6.9M
2025-07-14 36.66 36.89 35.90 36.74 5.6M
2025-07-11 35.94 37.10 35.30 36.70 9.9M
2025-07-10 38.52 38.78 36.16 36.17 12.3M
2025-07-09 41.12 41.50 38.70 38.85 14.4M
2025-07-08 41.81 42.12 41.09 41.50 5.6M
2025-07-07 43.68 43.79 41.01 42.20 6.3M
2025-07-04 42.58 43.24 42.12 42.98 4.5M
2025-07-03 41.93 42.58 41.81 42.58 4.3M
2025-07-02 43.00 43.19 40.93 42.03 7.5M
2025-07-01 43.15 43.80 43.00 43.19 5.2M
2025-06-30 43.50 45.56 42.88 43.28 11.8M
2025-06-27 43.19 43.90 42.20 43.47 7.4M
2025-06-26 43.78 44.93 43.10 43.15 5.7M
2025-06-25 43.88 44.77 43.63 43.73 5.6M
2025-06-24 43.57 45.08 43.57 44.12 5.8M
2025-06-23 44.11 45.10 43.31 43.92 6.7M
2025-06-20 46.97 46.97 42.02 45.00 10.3M
2025-06-19 46.96 48.98 45.50 46.00 8.5M
2025-06-18 45.62 47.49 45.12 47.00 7.0M
2025-06-17 47.50 48.10 45.37 46.08 9.3M
2025-06-16 44.60 48.47 44.30 47.50 11.8M
2025-06-13 46.63 46.91 44.82 45.01 6.5M
2025-06-12 45.50 47.21 43.96 46.99 9.0M
2025-06-11 46.42 46.78 45.80 45.93 6.6M
2025-06-10 47.48 47.80 46.13 46.42 9.2M
2025-06-09 46.78 48.09 46.35 47.48 9.6M
2025-06-06 46.91 47.85 44.74 46.31 11.9M
2025-06-05 49.50 49.50 45.95 46.69 15.8M
2025-06-04 50.00 52.80 48.20 49.44 16.5M
2025-06-03 56.99 56.99 51.78 51.78 14.7M
2025-05-30 53.50 57.53 51.51 57.53 17.5M
2025-05-29 50.55 52.98 50.50 52.30 11.4M
2025-05-28 50.79 52.75 50.36 51.46 13.2M
2025-05-27 48.14 51.91 47.64 50.85 14.4M
2025-05-26 46.97 49.30 46.97 48.14 9.8M
2025-05-23 49.76 49.84 46.69 47.66 11.5M
2025-05-22 48.42 48.99 46.36 48.32 10.9M
2025-05-21 69.00 69.00 66.20 67.86 7.1M
2025-05-20 71.90 72.00 65.70 67.92 12.7M
2025-05-19 72.02 73.69 68.89 71.81 13.9M
2025-05-16 66.99 73.98 66.19 71.99 15.6M
2025-05-15 67.97 67.97 64.20 67.25 11.0M
2025-05-14 60.20 66.57 60.19 66.57 6.5M
2025-05-13 62.23 62.30 58.61 60.52 6.9M
2025-05-12 57.28 61.11 57.00 60.40 9.0M
2025-05-09 58.01 60.41 56.32 56.86 7.8M
2025-05-08 59.00 60.88 57.05 58.36 8.6M
2025-05-07 58.30 59.75 57.11 59.46 10.1M
2025-05-06 56.86 58.16 55.20 57.05 13.0M
2025-04-30 62.88 64.33 54.10 54.36 15.8M
2025-04-29 54.00 59.40 53.80 59.40 8.9M
2025-04-28 55.13 56.33 53.80 54.00 11.4M
2025-04-25 54.91 55.25 49.86 54.05 16.4M
2025-04-24 56.60 58.30 53.72 55.40 15.7M
2025-04-23 58.85 60.00 53.25 55.90 25.2M
2025-04-22 55.28 58.75 54.83 58.75 8.5M
2025-04-21 49.00 53.41 47.41 53.41 22.3M
2025-04-18 51.97 52.48 48.44 48.55 21.3M
2025-04-17 52.01 54.50 51.16 51.53 22.7M
2025-04-16 55.28 55.55 51.29 52.01 25.1M
2025-04-15 54.01 55.94 52.32 55.29 28.6M
2025-04-14 50.92 55.29 50.00 55.29 35.2M
2025-04-11 50.96 53.98 48.97 50.26 31.2M
2025-04-10 48.98 51.10 46.68 50.16 29.2M
2025-04-09 49.96 51.87 46.99 51.87 26.4M
2025-04-08 47.15 47.15 46.30 47.15 32.5M
2025-04-07 42.86 42.86 42.86 42.86 2.9M
2025-04-03 38.96 38.96 38.96 38.96 1.4M
2025-04-02 35.42 35.42 35.42 35.42 0.3M
2025-04-01 32.20 32.20 32.20 32.20 0.6M
2025-03-27 27.60 29.51 27.30 29.27 11.4M
2025-03-26 26.39 27.91 26.39 27.46 6.0M
2025-03-25 26.45 26.55 25.61 26.43 2.8M
2025-03-24 27.30 27.31 25.60 26.07 7.7M
2025-03-21 26.21 27.98 25.70 27.90 8.4M
2025-03-20 26.21 26.48 26.03 26.22 3.5M
2025-03-19 25.89 26.38 25.62 26.21 3.3M
2025-03-18 25.97 26.53 25.68 25.93 4.7M
2025-03-17 25.44 26.19 25.42 25.92 4.3M
2025-03-14 25.80 26.03 25.42 25.49 3.2M
2025-03-13 24.99 25.99 24.92 25.80 4.9M
2025-03-12 24.50 25.15 24.10 24.87 3.1M
2025-03-11 24.00 24.69 23.96 24.28 2.9M
2025-03-10 23.32 24.56 23.30 24.36 4.1M
2025-03-07 23.40 23.65 23.17 23.32 1.4M
2025-03-06 23.51 23.70 23.35 23.46 1.4M
2025-03-05 23.24 23.48 23.04 23.35 1.4M
2025-03-04 22.80 23.45 22.62 23.25 1.4M
2025-03-03 22.48 23.35 22.48 22.83 1.6M
2025-02-28 23.33 23.35 22.37 22.40 1.8M
2025-02-27 23.48 23.77 22.90 23.41 2.2M
2025-02-26 23.37 23.95 23.37 23.50 1.7M
2025-02-25 23.01 23.67 22.71 23.46 2.5M
2025-02-24 23.95 24.10 22.94 23.11 3.9M
2025-02-21 22.95 24.38 22.92 24.06 5.1M
2025-02-20 22.32 23.29 22.13 23.17 2.1M
2025-02-19 22.10 22.53 22.00 22.38 1.4M
2025-02-18 23.04 23.29 21.83 21.99 2.4M
2025-02-17 22.79 23.28 22.79 22.98 1.5M
2025-02-14 22.89 23.20 22.64 22.78 1.5M
2025-02-13 23.36 23.50 22.80 22.82 1.4M
2025-02-12 23.20 23.87 22.90 23.39 1.4M
2025-02-11 23.22 23.58 22.88 23.18 1.4M
2025-02-10 22.24 23.30 22.06 23.25 2.9M
2025-02-07 22.38 22.52 21.91 22.28 2.4M
2025-02-06 22.18 22.39 22.00 22.38 1.2M
2025-02-05 22.88 22.92 21.91 22.27 1.5M
2025-01-27 22.00 23.50 21.95 22.77 3.3M
2025-01-24 20.95 22.00 20.95 21.94 1.8M
2025-01-23 21.25 21.48 20.88 21.12 1.3M
2025-01-22 21.17 21.50 20.97 21.02 0.8M
2025-01-21 21.59 21.75 21.02 21.38 1.2M
2025-01-20 21.78 22.15 20.92 21.47 1.9M
2025-01-17 20.67 21.15 20.62 21.10 1.1M
2025-01-16 21.19 21.29 20.53 20.79 1.3M
2025-01-15 20.73 21.25 20.59 20.99 2.0M
2025-01-14 19.74 20.63 19.74 20.63 1.9M
2025-01-13 19.70 19.85 19.15 19.77 1.3M
2025-01-10 20.84 20.85 19.74 19.74 2.1M
2025-01-09 20.88 21.19 20.79 20.83 1.3M
2025-01-08 21.25 21.38 20.52 21.04 1.4M
2025-01-07 20.66 21.53 20.61 21.31 1.9M
2025-01-06 21.01 21.17 20.25 20.66 1.7M
2025-01-03 22.81 23.04 20.85 20.98 3.3M
2025-01-02 23.38 23.51 22.51 22.80 2.6M