苏州固锝

002079
🏛️ 中国 →
10.68
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
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
2021-12-31 13.40 13.56 13.35 13.50 13.7M
2021-12-30 13.30 13.55 13.29 13.36 14.1M
2021-12-29 13.55 13.55 13.32 13.32 10.1M
2021-12-28 13.32 13.58 13.29 13.55 11.2M
2021-12-27 13.30 13.43 13.18 13.27 13.5M
2021-12-24 14.00 14.05 13.38 13.43 21.7M
2021-12-23 14.22 14.29 13.91 13.94 18.6M
2021-12-22 14.26 14.44 14.13 14.19 16.1M
2021-12-21 13.99 14.31 13.91 14.28 18.9M
2021-12-20 14.45 14.60 13.89 13.91 29.3M
2021-12-17 15.08 15.15 14.56 14.60 43.0M
2021-12-16 14.43 15.08 14.33 15.06 60.2M
2021-12-15 14.15 14.48 14.06 14.45 33.9M
2021-12-14 14.02 14.32 13.99 14.23 17.2M
2021-12-13 14.00 14.21 13.89 14.16 18.2M
2021-12-10 13.85 14.12 13.67 13.98 21.9M
2021-12-09 14.01 14.16 13.82 13.92 21.6M
2021-12-08 13.90 14.19 13.86 14.13 13.4M
2021-12-07 14.45 14.56 13.72 13.94 24.1M
2021-12-06 14.90 14.90 14.37 14.42 22.8M
2021-12-03 14.55 15.08 14.54 14.90 26.2M
2021-12-02 14.43 14.64 14.20 14.55 21.5M
2021-12-01 14.84 15.01 14.42 14.54 30.9M
2021-11-30 14.99 15.08 14.72 14.85 20.5M
2021-11-29 14.70 14.98 14.61 14.78 22.6M
2021-11-26 15.26 15.34 14.94 15.03 25.7M
2021-11-25 15.46 15.82 15.15 15.25 36.0M
2021-11-24 15.84 16.32 15.55 15.63 41.5M
2021-11-23 16.00 16.53 15.80 15.84 56.7M
2021-11-22 15.19 16.01 15.11 15.97 49.5M
2021-11-19 15.03 15.36 14.78 15.20 25.3M
2021-11-18 15.39 15.54 15.06 15.07 27.4M
2021-11-17 15.30 15.65 14.50 15.65 38.4M
2021-11-16 15.73 15.75 15.30 15.37 26.6M
2021-11-15 16.11 16.11 15.56 15.73 33.2M
2021-11-12 15.46 16.21 15.36 16.14 48.9M
2021-11-11 15.64 15.84 15.26 15.54 32.9M
2021-11-10 15.80 15.81 15.50 15.70 26.6M
2021-11-09 15.50 15.97 15.21 15.97 37.4M
2021-11-08 15.68 15.68 14.79 15.54 39.0M
2021-11-05 16.13 16.30 15.75 15.99 36.9M
2021-11-04 15.19 16.40 15.08 16.06 55.8M
2021-11-03 15.51 15.78 14.94 15.23 39.4M
2021-11-02 15.56 15.96 15.31 15.50 58.0M
2021-11-01 14.66 15.55 14.51 15.45 54.0M
2021-10-29 14.17 14.74 14.08 14.41 31.5M
2021-10-28 14.63 14.77 13.91 14.01 25.3M
2021-10-27 14.85 15.03 14.54 14.64 25.4M
2021-10-26 14.76 15.14 14.65 14.97 28.4M
2021-10-25 14.15 14.95 14.11 14.87 30.8M
2021-10-22 14.75 14.89 14.23 14.25 26.2M
2021-10-21 14.98 15.00 14.56 14.70 32.3M
2021-10-20 14.61 15.26 14.54 15.15 39.3M
2021-10-19 14.61 14.79 14.44 14.59 24.4M
2021-10-18 14.27 14.75 14.21 14.63 31.5M
2021-10-15 14.24 14.66 14.20 14.32 32.7M
2021-10-14 13.96 14.54 13.79 14.36 27.1M
2021-10-13 13.67 14.13 13.45 14.07 25.7M
2021-10-12 14.22 14.48 13.30 13.60 36.4M
2021-10-11 14.67 14.67 14.23 14.41 20.4M
2021-10-08 14.80 14.95 14.16 14.26 23.7M
2021-09-30 14.50 14.70 14.30 14.55 19.8M
2021-09-29 14.82 15.09 14.38 14.38 27.7M
2021-09-28 14.74 15.27 14.63 14.96 26.2M
2021-09-27 15.98 16.19 14.34 14.75 45.6M
2021-09-24 16.30 16.55 15.78 15.86 36.9M
2021-09-23 16.88 17.27 16.31 16.34 42.7M
2021-09-22 16.36 16.87 16.06 16.70 31.3M
2021-09-17 16.51 16.94 15.78 16.36 46.5M
2021-09-16 17.50 17.98 16.76 16.77 45.8M
2021-09-15 17.41 17.82 16.83 17.51 46.4M
2021-09-14 17.50 18.10 17.11 17.80 58.4M
2021-09-13 17.83 18.28 17.41 17.59 54.8M
2021-09-10 18.20 18.58 17.58 18.02 75.8M
2021-09-09 18.11 19.11 17.35 18.68 102.9M
2021-09-08 18.44 18.95 17.93 18.16 101.8M
2021-09-07 17.00 18.70 16.85 18.70 94.8M
2021-09-06 17.59 17.79 15.95 17.00 85.4M
2021-09-03 16.80 17.95 16.56 17.38 120.8M
2021-09-02 15.27 16.81 14.85 16.81 111.1M
2021-09-01 16.40 16.55 14.81 15.28 89.3M
2021-08-31 16.29 16.78 15.83 16.34 93.7M
2021-08-30 16.71 17.30 16.12 16.30 104.3M
2021-08-27 16.13 16.52 15.54 15.81 80.5M
2021-08-26 16.09 16.95 16.04 16.11 109.3M
2021-08-25 15.55 16.24 15.21 16.04 123.8M
2021-08-24 14.99 15.75 14.90 15.30 149.9M
2021-08-23 13.63 14.49 13.63 14.49 36.9M
2021-08-20 12.97 13.41 12.73 13.17 37.3M
2021-08-19 12.96 13.20 12.54 13.04 33.2M
2021-08-18 13.51 13.75 12.97 13.12 42.5M
2021-08-17 14.43 14.46 13.34 13.42 61.2M
2021-08-16 13.95 14.66 13.76 14.44 79.0M
2021-08-13 13.71 13.89 13.56 13.73 38.7M
2021-08-12 13.26 14.04 13.26 14.00 69.9M
2021-08-11 13.53 13.55 13.17 13.40 40.3M
2021-08-10 13.14 13.67 13.08 13.61 54.2M
2021-08-09 13.05 13.40 12.90 13.16 39.7M
2021-08-06 13.38 13.43 13.07 13.32 46.2M
2021-08-05 13.47 13.48 13.03 13.23 52.8M
2021-08-04 13.16 13.75 13.14 13.63 75.0M
2021-08-03 14.31 14.63 13.16 13.32 100.6M
2021-08-02 14.70 14.97 14.02 14.42 123.3M
2021-07-30 13.50 14.74 13.49 14.65 161.5M
2021-07-29 12.65 13.86 12.33 13.40 116.9M
2021-07-28 13.98 14.45 12.29 12.65 150.4M
2021-07-27 13.36 13.75 13.00 13.30 63.1M
2021-07-26 12.88 13.05 11.91 12.50 64.8M
2021-07-23 12.58 13.15 12.23 13.04 74.0M
2021-07-22 12.81 12.87 12.41 12.65 57.9M
2021-07-21 12.81 13.08 12.51 12.73 76.4M
2021-07-20 12.00 12.87 11.91 12.80 75.9M
2021-07-19 12.19 12.39 11.95 12.08 38.1M
2021-07-16 11.62 12.58 11.51 12.18 62.8M
2021-07-15 11.40 11.70 11.20 11.61 27.2M
2021-07-14 11.80 12.04 11.47 11.48 31.2M
2021-07-13 12.13 12.26 11.63 11.92 41.0M
2021-07-12 12.23 12.39 12.01 12.26 45.2M
2021-07-09 11.77 12.18 11.63 12.17 47.6M
2021-07-08 11.28 12.08 11.27 11.96 57.3M
2021-07-07 11.11 11.47 11.01 11.36 30.5M
2021-07-06 11.70 11.77 10.95 11.26 45.5M
2021-07-05 11.51 11.77 11.45 11.77 30.3M
2021-07-02 11.50 11.76 11.30 11.50 37.6M
2021-07-01 12.46 12.47 11.69 11.75 58.6M
2021-06-30 12.39 12.76 12.33 12.60 57.1M
2021-06-29 12.45 12.65 12.16 12.31 50.0M
2021-06-28 12.81 12.94 12.38 12.70 61.4M
2021-06-25 12.13 12.77 11.92 12.64 83.3M
2021-06-24 11.86 12.55 11.77 12.12 60.5M
2021-06-23 11.98 12.34 11.85 12.00 60.5M
2021-06-22 11.51 12.35 11.22 12.15 75.0M
2021-06-21 11.40 11.56 11.08 11.56 57.9M
2021-06-18 11.81 11.95 11.56 11.93 53.2M
2021-06-17 11.23 12.05 11.20 11.96 71.8M
2021-06-16 11.48 11.66 11.23 11.31 42.7M
2021-06-15 10.71 11.78 10.63 11.46 55.3M
2021-06-11 11.22 11.28 10.71 10.79 49.3M
2021-06-10 11.27 11.44 11.10 11.44 40.2M
2021-06-09 11.21 11.42 11.11 11.30 39.5M
2021-06-08 10.92 11.49 10.77 11.37 65.2M
2021-06-07 10.89 11.11 10.74 10.92 45.7M
2021-06-04 10.19 10.55 10.19 10.49 23.5M
2021-06-03 10.31 10.49 10.21 10.24 18.6M
2021-06-02 10.63 10.66 10.21 10.23 32.5M
2021-06-01 10.66 10.94 10.42 10.73 27.2M
2021-05-31 10.70 10.93 10.65 10.70 27.6M
2021-05-28 10.68 10.68 10.44 10.64 30.8M
2021-05-27 10.34 11.00 10.30 10.76 48.2M
2021-05-26 10.49 11.20 10.35 10.55 65.2M
2021-05-25 10.15 10.40 10.08 10.37 35.7M
2021-05-24 9.85 10.20 9.81 10.18 27.0M
2021-05-21 9.99 10.09 9.80 9.83 16.6M
2021-05-20 10.00 10.21 9.72 10.04 26.7M
2021-05-19 9.99 10.08 9.84 9.95 21.6M
2021-05-18 9.87 10.13 9.60 10.08 33.2M
2021-05-17 9.85 10.39 9.85 9.89 38.7M
2021-05-14 9.81 9.85 9.63 9.77 26.6M
2021-05-13 9.35 9.83 9.30 9.64 35.6M
2021-05-12 8.89 9.66 8.84 9.45 21.5M
2021-05-11 9.07 9.17 8.74 8.87 15.7M
2021-05-10 9.30 9.30 9.04 9.17 16.3M
2021-05-07 9.70 9.83 9.46 9.50 18.6M
2021-05-06 9.51 9.77 9.47 9.76 21.6M
2021-04-30 9.50 9.67 9.43 9.61 19.6M
2021-04-29 9.50 9.69 9.40 9.50 21.8M
2021-04-28 9.11 9.54 9.11 9.50 13.4M
2021-04-27 9.37 9.37 9.10 9.15 9.0M
2021-04-26 9.36 9.57 9.30 9.38 11.8M
2021-04-23 9.28 9.40 9.13 9.36 9.9M
2021-04-22 9.34 9.50 9.31 9.33 10.6M
2021-04-21 9.42 9.43 9.25 9.31 9.6M
2021-04-20 9.69 9.69 9.46 9.49 14.0M
2021-04-19 9.41 9.76 9.39 9.74 17.8M
2021-04-16 9.40 9.50 9.35 9.45 9.1M
2021-04-15 9.43 9.44 9.18 9.40 9.1M
2021-04-14 9.37 9.52 9.34 9.48 8.7M
2021-04-13 9.23 9.46 9.23 9.34 8.8M
2021-04-12 9.57 9.65 9.27 9.29 14.1M
2021-04-09 9.59 9.71 9.42 9.62 14.0M
2021-04-08 9.78 9.91 9.60 9.64 17.1M
2021-04-07 9.91 9.93 9.63 9.90 24.7M
2021-04-06 9.93 10.09 9.75 10.04 30.2M
2021-04-02 9.58 10.05 9.51 9.92 40.3M
2021-04-01 9.44 9.75 9.40 9.49 27.2M
2021-03-31 9.31 9.38 9.13 9.38 12.9M
2021-03-30 9.45 9.47 9.19 9.33 18.2M
2021-03-29 9.54 9.69 9.42 9.48 19.0M
2021-03-26 9.55 9.70 9.43 9.55 25.7M
2021-03-25 9.50 10.07 9.50 9.69 30.5M
2021-03-24 9.42 9.87 9.38 9.64 42.7M
2021-03-23 9.20 10.20 9.18 9.80 57.9M
2021-03-22 9.10 9.32 9.10 9.27 18.6M
2021-03-19 9.08 9.41 9.08 9.18 27.4M
2021-03-18 9.90 9.90 9.42 9.46 57.4M
2021-03-17 9.39 9.39 9.39 9.39 9.8M
2021-03-16 8.51 8.56 8.41 8.54 4.1M
2021-03-15 8.53 8.57 8.39 8.47 5.0M
2021-03-12 8.65 8.65 8.44 8.63 6.3M
2021-03-11 8.29 8.64 8.17 8.58 9.1M
2021-03-10 8.50 8.54 8.21 8.23 5.9M
2021-03-09 8.74 8.74 8.32 8.41 8.9M
2021-03-08 8.91 8.97 8.73 8.75 8.8M
2021-03-05 8.78 8.91 8.74 8.91 8.3M
2021-03-04 8.84 9.05 8.78 8.85 12.2M
2021-03-03 8.72 8.85 8.68 8.84 8.3M
2021-03-02 8.81 8.85 8.65 8.72 7.4M
2021-03-01 8.58 8.80 8.57 8.78 8.7M
2021-02-26 8.46 8.61 8.40 8.51 6.4M
2021-02-25 8.77 8.82 8.55 8.56 7.2M
2021-02-24 8.63 8.90 8.63 8.72 10.1M
2021-02-23 8.66 8.77 8.57 8.63 7.9M
2021-02-22 8.72 8.94 8.70 8.71 13.7M
2021-02-19 8.39 8.73 8.35 8.72 10.9M
2021-02-18 8.25 8.54 8.23 8.42 11.4M
2021-02-10 8.12 8.19 8.06 8.13 7.0M
2021-02-09 7.97 8.13 7.85 8.12 7.1M
2021-02-08 7.88 8.01 7.75 7.95 7.6M
2021-02-05 8.26 8.28 7.83 7.83 9.7M
2021-02-04 8.40 8.42 7.98 8.25 14.7M
2021-02-03 8.87 8.87 8.46 8.47 11.0M
2021-02-02 8.89 8.90 8.78 8.87 5.5M
2021-02-01 8.80 8.86 8.67 8.84 6.7M
2021-01-29 9.13 9.16 8.64 8.75 13.1M
2021-01-28 9.04 9.22 8.97 9.05 9.2M
2021-01-27 9.36 9.40 9.10 9.13 12.1M
2021-01-26 9.65 9.73 9.32 9.35 14.1M
2021-01-25 9.86 9.86 9.52 9.62 21.5M
2021-01-22 10.32 10.43 9.95 9.98 24.7M
2021-01-21 10.25 10.53 10.23 10.36 18.2M
2021-01-20 10.43 10.46 10.16 10.30 16.7M
2021-01-19 10.56 10.63 10.36 10.38 21.8M
2021-01-18 10.08 10.62 10.01 10.58 32.4M
2021-01-15 10.27 10.36 10.04 10.19 17.2M
2021-01-14 10.24 10.58 10.02 10.37 30.8M
2021-01-13 10.02 10.25 9.81 10.24 23.1M
2021-01-12 10.00 10.05 9.80 10.01 13.5M
2021-01-11 9.99 10.35 9.92 10.08 14.6M
2021-01-08 9.92 10.12 9.80 10.01 12.2M
2021-01-07 10.20 10.24 9.92 9.92 20.7M
2021-01-06 10.55 10.57 10.20 10.26 20.8M
2021-01-05 10.38 10.64 10.27 10.64 30.4M
2021-01-04 10.33 10.49 10.23 10.36 21.5M