东南网架

002135
🏛️ 中国 →
4.42
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 6.24 6.25 6.18 6.23 7.1M
2022-12-29 6.39 6.39 6.18 6.19 9.9M
2022-12-28 6.38 6.40 6.28 6.29 5.9M
2022-12-27 6.39 6.44 6.36 6.40 7.5M
2022-12-26 6.21 6.50 6.21 6.37 9.5M
2022-12-23 6.16 6.30 6.16 6.24 4.9M
2022-12-22 6.47 6.50 6.19 6.24 11.1M
2022-12-21 6.48 6.51 6.42 6.45 4.7M
2022-12-20 6.43 6.53 6.40 6.48 5.7M
2022-12-19 6.66 6.68 6.44 6.47 9.3M
2022-12-16 6.69 6.74 6.62 6.68 6.8M
2022-12-15 6.63 6.75 6.60 6.72 7.4M
2022-12-14 6.72 6.76 6.63 6.64 11.2M
2022-12-13 6.75 6.78 6.67 6.73 9.0M
2022-12-12 6.95 6.95 6.73 6.74 19.2M
2022-12-09 7.04 7.06 6.95 6.98 11.4M
2022-12-08 7.04 7.07 7.00 7.01 8.8M
2022-12-07 7.13 7.13 7.02 7.04 11.7M
2022-12-06 7.15 7.19 7.10 7.13 13.7M
2022-12-05 7.13 7.17 7.07 7.17 17.6M
2022-12-02 7.00 7.09 6.95 7.07 14.9M
2022-12-01 7.03 7.08 6.99 7.00 14.3M
2022-11-30 7.03 7.08 6.97 6.99 12.1M
2022-11-29 6.89 7.09 6.88 7.05 24.8M
2022-11-28 6.92 6.92 6.75 6.85 9.3M
2022-11-25 6.93 7.00 6.88 6.96 10.5M
2022-11-24 7.00 7.05 6.90 6.93 13.0M
2022-11-23 6.90 6.98 6.87 6.98 12.8M
2022-11-22 6.90 7.03 6.84 6.90 12.8M
2022-11-21 6.91 6.93 6.81 6.90 7.6M
2022-11-18 6.98 7.03 6.89 6.92 10.7M
2022-11-17 6.92 6.97 6.87 6.96 8.0M
2022-11-16 7.01 7.05 6.91 6.94 10.1M
2022-11-15 6.88 6.99 6.84 6.98 11.6M
2022-11-14 7.00 7.06 6.85 6.87 13.6M
2022-11-11 6.96 7.00 6.86 6.95 19.7M
2022-11-10 6.79 6.89 6.76 6.84 9.3M
2022-11-09 6.88 7.01 6.85 6.86 12.9M
2022-11-08 6.88 6.90 6.80 6.89 11.2M
2022-11-07 6.85 6.91 6.81 6.87 11.9M
2022-11-04 6.71 6.87 6.70 6.86 16.3M
2022-11-03 6.67 6.83 6.64 6.75 13.0M
2022-11-02 6.61 6.74 6.60 6.72 14.4M
2022-11-01 6.50 6.67 6.50 6.66 15.1M
2022-10-31 6.45 6.62 6.39 6.52 13.0M
2022-10-28 6.87 6.87 6.54 6.58 16.2M
2022-10-27 6.93 6.97 6.86 6.87 16.5M
2022-10-26 6.67 7.21 6.62 6.92 38.3M
2022-10-25 6.43 7.02 6.38 6.79 38.3M
2022-10-24 6.57 6.67 6.34 6.38 11.5M
2022-10-21 6.66 6.73 6.55 6.57 8.1M
2022-10-20 6.67 6.72 6.53 6.63 10.1M
2022-10-19 6.78 6.80 6.66 6.66 11.6M
2022-10-18 6.88 6.90 6.77 6.77 11.1M
2022-10-17 6.76 6.87 6.71 6.87 9.5M
2022-10-14 6.80 6.87 6.75 6.83 13.4M
2022-10-13 6.66 6.78 6.64 6.72 10.8M
2022-10-12 6.48 6.74 6.41 6.72 17.5M
2022-10-11 6.45 6.48 6.33 6.45 7.3M
2022-10-10 6.58 6.64 6.39 6.44 10.7M
2022-09-30 6.64 6.69 6.56 6.59 9.4M
2022-09-29 6.81 6.85 6.58 6.61 12.9M
2022-09-28 7.02 7.10 6.75 6.75 16.6M
2022-09-27 6.99 7.08 6.93 7.06 12.9M
2022-09-26 7.21 7.21 6.92 6.95 17.7M
2022-09-23 7.30 7.37 7.18 7.25 12.3M
2022-09-22 7.30 7.42 7.26 7.28 11.2M
2022-09-21 7.32 7.45 7.18 7.40 13.2M
2022-09-20 7.31 7.41 7.29 7.33 12.9M
2022-09-19 7.33 7.39 7.18 7.25 16.2M
2022-09-16 7.64 7.68 7.37 7.37 24.6M
2022-09-15 7.76 7.85 7.56 7.67 27.9M
2022-09-14 7.91 8.00 7.68 7.74 45.2M
2022-09-13 8.10 8.25 7.99 8.02 62.7M
2022-09-09 8.98 9.18 8.28 8.33 113.7M
2022-09-08 9.00 9.30 8.64 8.93 152.4M
2022-09-07 8.45 8.45 8.45 8.45 19.8M
2022-09-06 7.60 7.68 7.54 7.68 8.3M
2022-09-05 7.49 7.60 7.46 7.60 7.9M
2022-09-02 7.50 7.54 7.42 7.51 6.2M
2022-09-01 7.47 7.60 7.42 7.49 8.0M
2022-08-31 7.53 7.58 7.42 7.46 8.6M
2022-08-30 7.65 7.74 7.55 7.58 10.0M
2022-08-29 7.44 7.74 7.33 7.74 14.5M
2022-08-26 7.61 7.65 7.50 7.52 10.2M
2022-08-25 7.58 7.70 7.47 7.60 14.8M
2022-08-24 7.88 7.90 7.57 7.58 20.2M
2022-08-23 7.98 7.98 7.88 7.89 11.0M
2022-08-22 7.90 7.99 7.81 7.99 10.8M
2022-08-19 8.04 8.07 7.93 7.94 15.0M
2022-08-18 8.11 8.11 7.98 8.03 15.0M
2022-08-17 8.04 8.24 8.02 8.13 27.3M
2022-08-16 7.98 8.18 7.96 8.02 21.5M
2022-08-15 8.00 8.01 7.88 7.98 22.2M
2022-08-12 8.15 8.21 8.06 8.08 22.2M
2022-08-11 8.16 8.17 8.09 8.16 18.7M
2022-08-10 8.18 8.19 8.08 8.09 12.7M
2022-08-09 8.16 8.31 8.09 8.20 12.3M
2022-08-08 8.25 8.26 8.15 8.19 13.3M
2022-08-05 8.06 8.20 7.88 8.20 21.4M
2022-08-04 8.12 8.19 7.91 8.06 20.3M
2022-08-03 8.24 8.44 8.01 8.11 31.6M
2022-08-02 8.85 8.86 8.20 8.22 34.5M
2022-08-01 8.92 9.00 8.85 8.92 14.3M
2022-07-29 9.16 9.20 8.95 8.96 19.9M
2022-07-28 9.13 9.38 9.08 9.10 26.4M
2022-07-27 9.05 9.25 8.98 9.06 15.8M
2022-07-26 8.82 9.16 8.81 9.08 19.1M
2022-07-25 8.97 9.08 8.78 8.83 19.5M
2022-07-22 9.12 9.22 8.97 9.01 21.7M
2022-07-21 9.18 9.33 8.98 9.13 31.9M
2022-07-20 9.09 9.30 8.85 9.18 40.2M
2022-07-19 8.85 9.48 8.77 9.07 25.6M
2022-07-18 8.82 8.98 8.82 8.89 21.0M
2022-07-15 9.20 9.21 8.90 8.90 20.7M
2022-07-14 9.43 9.49 9.15 9.21 26.7M
2022-07-13 9.08 9.30 9.05 9.30 25.7M
2022-07-12 8.85 9.09 8.78 9.01 20.3M
2022-07-11 8.99 9.01 8.75 8.83 12.2M
2022-07-08 9.00 9.12 8.92 8.95 17.2M
2022-07-07 8.83 8.97 8.77 8.88 14.9M
2022-07-06 9.15 9.15 8.77 8.85 25.1M
2022-07-05 9.35 9.38 9.01 9.15 26.2M
2022-07-04 9.54 9.54 9.32 9.36 25.2M
2022-07-01 9.49 9.68 9.32 9.53 37.1M
2022-06-30 9.13 9.63 9.02 9.57 61.8M
2022-06-29 8.90 9.15 8.89 9.09 41.1M
2022-06-28 8.99 8.99 8.82 8.94 22.1M
2022-06-27 8.79 9.08 8.69 8.99 32.0M
2022-06-24 8.77 8.87 8.68 8.77 23.1M
2022-06-23 8.66 8.75 8.53 8.75 17.2M
2022-06-22 8.80 8.88 8.63 8.66 19.2M
2022-06-21 8.87 8.95 8.70 8.80 22.7M
2022-06-20 8.67 9.16 8.65 8.86 39.8M
2022-06-17 8.57 8.68 8.45 8.64 18.4M
2022-06-16 8.70 8.76 8.57 8.63 22.8M
2022-06-15 8.53 8.83 8.45 8.67 34.3M
2022-06-14 8.40 8.54 8.17 8.53 22.2M
2022-06-13 8.48 8.60 8.39 8.49 21.0M
2022-06-10 8.47 8.66 8.40 8.63 18.7M
2022-06-09 8.62 8.65 8.43 8.55 17.4M
2022-06-08 8.76 8.84 8.39 8.67 35.6M
2022-06-07 8.68 8.93 8.61 8.86 45.9M
2022-06-06 8.47 8.62 8.27 8.60 30.9M
2022-06-02 8.43 8.51 8.30 8.47 13.5M
2022-06-01 8.60 8.63 8.35 8.48 21.8M
2022-05-31 8.56 8.77 8.29 8.65 37.6M
2022-05-30 8.42 8.45 8.23 8.38 13.9M
2022-05-27 8.35 8.51 8.25 8.39 18.6M
2022-05-26 8.36 8.63 8.31 8.39 17.6M
2022-05-25 8.16 8.44 8.07 8.44 15.9M
2022-05-24 8.85 8.85 8.18 8.20 27.5M
2022-05-23 8.85 8.87 8.66 8.76 15.7M
2022-05-20 8.73 8.97 8.70 8.81 24.4M
2022-05-19 8.22 8.76 8.15 8.73 27.9M
2022-05-18 8.47 8.57 8.38 8.42 16.8M
2022-05-17 8.70 8.70 8.23 8.38 28.1M
2022-05-16 8.98 9.03 8.50 8.60 30.3M
2022-05-13 8.95 9.06 8.87 8.94 12.1M
2022-05-12 8.85 9.05 8.78 8.95 17.8M
2022-05-11 9.28 9.31 8.97 8.99 30.2M
2022-05-10 8.71 9.20 8.60 9.19 29.2M
2022-05-09 8.90 8.99 8.74 8.79 16.2M
2022-05-06 8.50 8.74 8.38 8.57 14.0M
2022-05-05 8.66 8.98 8.60 8.78 27.3M
2022-04-29 8.45 8.85 8.32 8.71 29.6M
2022-04-28 8.42 8.58 8.19 8.43 23.1M
2022-04-27 7.94 8.59 7.94 8.56 32.8M
2022-04-26 7.90 8.11 7.77 7.93 27.5M
2022-04-25 8.16 8.49 7.83 7.83 22.3M
2022-04-22 8.40 8.63 8.29 8.36 18.2M
2022-04-21 8.97 8.97 8.45 8.50 28.0M
2022-04-20 9.48 9.51 8.82 9.01 27.7M
2022-04-19 9.31 9.56 9.21 9.45 20.0M
2022-04-18 9.15 9.46 9.02 9.38 18.3M
2022-04-15 9.71 9.71 9.16 9.30 24.8M
2022-04-14 9.70 9.80 9.40 9.72 27.2M
2022-04-13 10.25 10.25 9.56 9.60 42.4M
2022-04-12 10.95 10.95 9.88 10.24 58.7M
2022-04-11 11.77 11.89 10.90 10.95 42.7M
2022-04-08 11.70 12.10 11.58 11.76 30.1M
2022-04-07 12.19 12.37 11.53 11.61 39.2M
2022-04-06 11.98 12.27 11.62 12.26 40.3M
2022-04-01 11.84 12.18 11.77 11.98 31.0M
2022-03-31 12.25 12.52 11.86 11.99 41.8M
2022-03-30 12.27 12.77 12.04 12.40 59.6M
2022-03-29 12.19 12.59 11.93 12.25 60.9M
2022-03-28 11.61 12.14 11.51 12.14 42.5M
2022-03-25 11.78 11.81 11.50 11.58 34.6M
2022-03-24 11.77 12.15 11.62 11.90 38.8M
2022-03-23 12.25 12.36 11.60 11.88 46.0M
2022-03-22 12.10 12.24 11.85 12.15 49.4M
2022-03-21 12.18 12.44 11.83 12.35 86.7M
2022-03-18 11.23 12.02 11.03 11.90 71.1M
2022-03-17 11.25 12.10 11.20 11.40 72.4M
2022-03-16 11.57 11.63 10.50 11.10 64.5M
2022-03-15 12.00 12.74 11.26 11.36 83.1M
2022-03-14 11.83 12.12 11.63 11.95 53.9M
2022-03-11 11.71 12.05 11.37 11.75 58.5M
2022-03-10 11.49 12.43 11.25 11.98 101.4M
2022-03-09 10.93 11.30 10.50 11.30 54.0M
2022-03-08 10.66 11.10 10.60 10.88 24.9M
2022-03-07 10.65 10.94 10.48 10.75 19.1M
2022-03-04 11.25 11.25 10.74 10.78 28.7M
2022-03-03 11.06 11.30 10.96 11.30 33.0M
2022-03-02 11.00 11.11 10.88 11.07 25.7M
2022-03-01 10.78 11.22 10.78 11.19 38.7M
2022-02-28 10.81 10.92 10.47 10.73 23.5M
2022-02-25 10.95 11.24 10.83 10.89 31.2M
2022-02-24 11.00 11.61 10.44 10.78 50.8M
2022-02-23 10.94 11.14 10.80 11.14 34.8M
2022-02-22 11.20 11.26 10.73 10.94 44.3M
2022-02-21 11.62 11.62 11.18 11.34 40.6M
2022-02-18 11.12 11.70 11.12 11.53 61.3M
2022-02-17 11.70 11.96 11.32 11.51 90.0M
2022-02-16 10.25 11.23 10.20 11.23 24.3M
2022-02-15 10.02 10.37 9.76 10.21 23.3M
2022-02-14 10.30 10.42 9.86 9.99 31.8M
2022-02-11 10.95 10.99 10.51 10.59 27.8M
2022-02-10 10.86 11.08 10.73 11.07 30.1M
2022-02-09 10.89 11.09 10.80 10.87 35.5M
2022-02-08 10.60 11.06 10.49 10.96 44.3M
2022-02-07 10.20 10.74 9.75 10.68 37.3M
2022-01-28 10.27 10.31 9.88 10.13 19.4M
2022-01-27 10.42 10.62 10.11 10.18 25.8M
2022-01-26 10.27 10.44 10.07 10.28 17.5M
2022-01-25 10.45 10.56 10.05 10.06 18.2M
2022-01-24 10.34 10.69 10.27 10.53 17.4M
2022-01-21 10.68 10.79 10.32 10.36 20.5M
2022-01-20 11.19 11.30 10.67 10.73 29.7M
2022-01-19 11.44 11.60 11.03 11.29 28.1M
2022-01-18 11.55 12.04 11.38 11.48 26.4M
2022-01-17 11.26 11.67 11.13 11.60 27.2M
2022-01-14 11.40 11.57 11.23 11.34 22.8M
2022-01-13 12.13 12.15 11.38 11.40 41.5M
2022-01-12 12.25 12.34 11.75 12.14 35.3M
2022-01-11 12.43 12.60 12.10 12.22 37.2M
2022-01-10 12.41 12.92 12.33 12.47 53.9M
2022-01-07 12.00 12.80 11.79 12.42 75.0M
2022-01-06 11.30 12.30 11.05 11.89 64.0M
2022-01-05 11.73 12.05 11.32 11.46 48.1M
2022-01-04 11.79 12.00 11.36 11.62 86.9M