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
2022-12-30 14.12 14.18 13.21 13.39 63.0M
2022-12-29 14.17 14.48 14.03 14.05 36.0M
2022-12-28 14.80 15.08 14.25 14.34 42.9M
2022-12-27 14.95 15.10 14.57 14.88 49.6M
2022-12-26 13.83 15.11 13.83 15.00 78.0M
2022-12-23 15.03 15.13 13.78 14.12 87.4M
2022-12-22 15.93 15.93 15.26 15.31 69.1M
2022-12-21 15.62 16.49 15.43 16.06 104.9M
2022-12-20 14.95 16.19 14.95 15.82 97.6M
2022-12-19 14.96 15.74 14.76 15.11 73.4M
2022-12-16 15.45 15.49 14.90 15.03 72.4M
2022-12-15 14.41 16.03 14.30 15.55 121.9M
2022-12-14 14.51 15.05 14.45 14.62 82.9M
2022-12-13 14.21 14.39 13.93 13.95 29.7M
2022-12-12 14.00 14.58 13.79 14.36 41.3M
2022-12-09 14.35 14.76 14.20 14.21 42.1M
2022-12-08 14.58 14.74 14.27 14.39 42.2M
2022-12-07 14.16 15.21 13.96 14.82 79.1M
2022-12-06 13.77 14.47 13.69 14.37 67.5M
2022-12-05 13.80 13.84 13.58 13.77 27.0M
2022-12-02 13.80 14.02 13.65 13.70 26.4M
2022-12-01 14.03 14.27 13.79 13.89 34.8M
2022-11-30 13.75 14.06 13.62 13.90 32.9M
2022-11-29 13.62 13.93 13.46 13.80 38.2M
2022-11-28 13.22 13.75 13.21 13.66 26.6M
2022-11-25 14.22 14.58 13.73 13.76 50.3M
2022-11-24 14.61 14.81 14.24 14.35 43.5M
2022-11-23 15.07 15.21 14.20 14.70 75.0M
2022-11-22 15.18 15.89 14.93 15.27 83.9M
2022-11-21 14.65 15.45 14.65 15.34 64.4M
2022-11-18 15.20 15.40 14.68 14.87 62.4M
2022-11-17 14.81 15.50 14.66 15.40 88.6M
2022-11-16 15.45 15.45 14.91 15.03 93.9M
2022-11-15 14.24 15.79 14.20 15.51 138.1M
2022-11-14 14.20 14.73 13.90 14.35 58.3M
2022-11-11 15.04 15.19 14.21 14.46 94.3M
2022-11-10 15.69 16.09 14.41 14.43 116.2M
2022-11-09 15.50 16.20 15.21 16.01 102.3M
2022-11-08 15.11 15.96 14.68 15.75 115.0M
2022-11-07 14.56 15.89 14.55 15.20 112.8M
2022-11-04 14.70 15.60 14.53 14.73 154.4M
2022-11-03 12.75 14.25 12.71 14.25 65.3M
2022-11-02 13.06 13.34 12.92 12.95 50.8M
2022-11-01 12.63 13.12 12.52 13.11 41.4M
2022-10-31 12.41 12.82 12.33 12.71 31.7M
2022-10-28 12.86 13.24 12.38 12.53 43.2M
2022-10-27 12.86 13.50 12.81 13.12 57.8M
2022-10-26 12.50 13.18 12.33 13.14 59.5M
2022-10-25 12.42 12.75 12.11 12.60 35.0M
2022-10-24 12.46 12.99 12.41 12.52 45.2M
2022-10-21 12.79 12.97 12.32 12.57 56.3M
2022-10-20 12.15 13.29 12.02 13.00 70.6M
2022-10-19 12.25 12.57 12.20 12.24 27.6M
2022-10-18 12.35 12.42 12.15 12.31 24.0M
2022-10-17 12.04 12.38 11.95 12.32 27.6M
2022-10-14 12.02 12.28 11.80 12.15 33.4M
2022-10-13 11.48 11.97 11.30 11.88 35.3M
2022-10-12 11.01 11.60 10.89 11.60 29.8M
2022-10-11 11.01 11.13 10.85 11.06 18.5M
2022-10-10 11.44 11.50 10.94 11.01 23.1M
2022-09-30 11.75 11.94 11.38 11.40 25.3M
2022-09-29 11.97 11.98 11.61 11.67 21.2M
2022-09-28 12.30 12.39 11.74 11.75 26.5M
2022-09-27 12.20 12.43 12.12 12.43 25.7M
2022-09-26 12.05 12.32 11.98 12.12 24.0M
2022-09-23 12.59 12.74 12.05 12.20 28.1M
2022-09-22 12.50 12.90 12.42 12.64 27.0M
2022-09-21 12.51 12.73 12.27 12.61 25.1M
2022-09-20 12.43 12.77 12.33 12.61 27.9M
2022-09-19 12.50 12.72 12.21 12.30 23.3M
2022-09-16 12.77 12.95 12.52 12.54 27.7M
2022-09-15 13.70 13.75 12.50 12.78 45.0M
2022-09-14 13.55 13.89 13.41 13.59 28.1M
2022-09-13 14.28 14.30 13.76 13.90 27.2M
2022-09-09 14.41 14.45 13.86 14.06 32.6M
2022-09-08 14.57 14.78 14.29 14.31 44.6M
2022-09-07 14.27 15.11 14.21 14.81 69.3M
2022-09-06 14.19 14.49 14.04 14.34 51.1M
2022-09-05 13.79 14.43 13.50 14.24 58.4M
2022-09-02 13.42 14.05 13.23 13.88 56.6M
2022-09-01 13.35 13.56 13.20 13.36 30.1M
2022-08-31 14.03 14.18 13.20 13.33 47.5M
2022-08-30 14.53 14.55 13.97 14.07 37.3M
2022-08-29 13.85 14.53 13.77 14.39 43.1M
2022-08-26 14.81 15.07 14.01 14.11 60.8M
2022-08-25 15.52 15.60 14.53 14.78 62.8M
2022-08-24 16.62 16.62 15.33 15.35 71.6M
2022-08-23 16.30 16.73 16.12 16.46 61.8M
2022-08-22 15.62 16.89 15.56 16.45 77.8M
2022-08-19 16.92 17.79 16.19 16.27 104.2M
2022-08-18 16.90 17.39 16.55 16.94 107.4M
2022-08-17 16.80 17.58 16.41 17.25 133.2M
2022-08-16 16.65 17.30 16.50 17.01 147.4M
2022-08-15 16.84 17.29 16.17 16.66 161.3M
2022-08-12 17.80 19.20 17.17 17.23 226.1M
2022-08-11 19.50 19.56 18.10 18.18 286.1M
2022-08-10 16.50 17.78 16.31 17.78 90.1M
2022-08-09 14.61 16.16 14.56 16.16 116.7M
2022-08-08 15.00 15.10 14.38 14.69 68.6M
2022-08-05 13.94 15.05 13.82 14.97 102.3M
2022-08-04 13.73 14.08 13.57 14.06 48.6M
2022-08-03 13.88 14.44 13.50 13.80 69.0M
2022-08-02 14.10 14.43 13.60 13.70 64.7M
2022-08-01 14.70 14.89 14.10 14.53 64.0M
2022-07-29 14.40 15.39 14.17 14.80 111.6M
2022-07-28 13.66 14.88 13.64 14.53 107.7M
2022-07-27 12.88 13.88 12.78 13.66 68.1M
2022-07-26 13.28 13.28 12.20 13.03 53.9M
2022-07-25 13.37 13.75 13.00 13.04 50.5M
2022-07-22 13.76 14.05 13.45 13.56 93.2M
2022-07-21 12.80 14.20 12.71 14.14 142.0M
2022-07-20 13.08 13.28 12.73 12.91 41.2M
2022-07-19 12.79 13.10 12.65 13.03 39.1M
2022-07-18 12.85 13.12 12.31 12.92 53.7M
2022-07-15 13.21 13.46 12.89 13.00 50.4M
2022-07-14 13.08 13.51 12.92 13.42 50.7M
2022-07-13 13.10 13.38 12.70 13.16 45.2M
2022-07-12 13.13 13.80 12.96 13.10 58.4M
2022-07-11 13.65 13.66 12.90 13.28 53.0M
2022-07-08 13.13 13.74 13.01 13.65 90.8M
2022-07-07 12.71 13.08 12.55 13.01 56.0M
2022-07-06 13.10 13.39 12.80 12.92 59.5M
2022-07-05 13.26 13.74 12.80 13.05 76.3M
2022-07-04 13.03 13.79 13.03 13.49 70.2M
2022-07-01 14.40 14.70 13.43 13.43 114.5M
2022-06-30 14.15 15.49 13.28 14.92 155.1M
2022-06-29 14.70 16.06 14.41 14.75 184.8M
2022-06-28 13.60 14.62 13.08 14.62 144.1M
2022-06-27 12.59 13.29 12.26 13.29 86.9M
2022-06-24 12.24 12.80 11.92 12.08 105.1M
2022-06-23 11.18 12.28 11.03 12.15 107.2M
2022-06-22 10.66 11.38 10.39 11.16 58.7M
2022-06-21 10.60 10.85 10.47 10.62 23.7M
2022-06-20 10.55 10.89 10.53 10.66 31.5M
2022-06-17 10.34 10.62 10.30 10.50 21.2M
2022-06-16 10.29 10.58 10.29 10.53 25.5M
2022-06-15 10.31 10.53 10.25 10.27 23.4M
2022-06-14 10.15 10.31 9.96 10.31 18.7M
2022-06-13 10.10 10.42 10.08 10.31 22.4M
2022-06-10 9.70 10.20 9.63 10.20 26.4M
2022-06-09 10.17 10.17 9.62 9.68 20.4M
2022-06-08 10.18 10.33 9.93 10.15 18.1M
2022-06-07 10.49 10.52 10.16 10.23 17.8M
2022-06-06 10.30 10.49 10.20 10.45 23.2M
2022-06-02 10.08 10.33 9.98 10.30 17.6M
2022-06-01 10.15 10.22 10.01 10.09 18.2M
2022-05-31 9.81 10.29 9.70 10.25 28.1M
2022-05-30 9.66 9.88 9.60 9.85 12.1M
2022-05-27 9.73 9.85 9.50 9.60 9.3M
2022-05-26 9.76 9.82 9.50 9.71 10.5M
2022-05-25 9.70 9.85 9.65 9.77 10.8M
2022-05-24 10.11 10.17 9.68 9.69 16.5M
2022-05-23 10.13 10.19 9.97 10.15 14.2M
2022-05-20 9.88 10.08 9.78 9.99 16.2M
2022-05-19 9.42 9.99 9.40 9.87 16.9M
2022-05-18 9.55 9.77 9.43 9.59 13.1M
2022-05-17 9.30 9.54 9.28 9.52 12.5M
2022-05-16 9.43 9.52 9.28 9.31 8.7M
2022-05-13 9.52 9.52 9.29 9.38 8.9M
2022-05-12 9.14 9.44 9.12 9.37 11.6M
2022-05-11 9.12 9.58 9.10 9.24 17.8M
2022-05-10 8.70 9.14 8.67 9.09 15.2M
2022-05-09 8.68 8.87 8.65 8.82 7.5M
2022-05-06 8.55 8.79 8.51 8.67 7.2M
2022-05-05 8.60 8.94 8.60 8.82 12.4M
2022-04-29 8.50 8.71 8.35 8.65 11.3M
2022-04-28 8.38 8.49 8.19 8.30 10.7M
2022-04-27 7.72 8.45 7.71 8.44 13.2M
2022-04-26 8.28 8.35 7.85 7.87 10.9M
2022-04-25 8.86 8.89 8.23 8.26 14.3M
2022-04-22 9.32 9.38 9.00 9.02 9.9M
2022-04-21 9.62 9.80 9.36 9.40 8.7M
2022-04-20 9.82 9.90 9.66 9.68 7.1M
2022-04-19 9.82 9.96 9.72 9.80 7.9M
2022-04-18 9.30 9.81 9.30 9.80 10.5M
2022-04-15 9.62 9.63 9.41 9.51 6.6M
2022-04-14 9.64 9.74 9.53 9.69 7.1M
2022-04-13 9.60 9.72 9.46 9.56 6.9M
2022-04-12 9.58 9.70 9.38 9.69 7.5M
2022-04-11 9.91 9.92 9.40 9.45 10.1M
2022-04-08 10.02 10.08 9.72 9.91 8.6M
2022-04-07 10.21 10.30 9.99 10.00 8.9M
2022-04-06 10.50 10.52 10.26 10.29 10.2M
2022-04-01 10.47 10.62 10.33 10.53 6.7M
2022-03-31 10.77 10.78 10.51 10.57 7.8M
2022-03-30 10.70 10.84 10.61 10.82 7.5M
2022-03-29 10.96 11.00 10.57 10.64 9.1M
2022-03-28 11.00 11.04 10.73 10.86 8.2M
2022-03-25 11.06 11.25 11.01 11.06 7.4M
2022-03-24 11.37 11.37 11.10 11.14 7.9M
2022-03-23 11.38 11.46 11.30 11.44 8.5M
2022-03-22 11.29 11.45 11.18 11.33 9.4M
2022-03-21 11.22 11.31 11.10 11.28 9.6M
2022-03-18 11.29 11.31 11.09 11.22 9.8M
2022-03-17 11.00 11.38 11.00 11.19 17.1M
2022-03-16 10.71 10.95 10.15 10.91 16.4M
2022-03-15 11.30 11.36 10.48 10.58 17.3M
2022-03-14 11.79 11.80 11.39 11.40 9.5M
2022-03-11 11.61 11.90 11.51 11.86 12.3M
2022-03-10 11.96 12.00 11.76 11.82 16.2M
2022-03-09 11.50 11.86 11.05 11.70 18.5M
2022-03-08 11.55 11.76 11.20 11.43 12.5M
2022-03-07 11.91 11.92 11.50 11.58 13.2M
2022-03-04 12.05 12.30 11.99 12.06 10.9M
2022-03-03 12.29 12.37 12.10 12.11 10.3M
2022-03-02 12.21 12.31 12.08 12.23 10.3M
2022-03-01 12.36 12.45 12.23 12.33 10.7M
2022-02-28 12.28 12.40 12.16 12.34 11.3M
2022-02-25 12.43 12.48 12.20 12.28 13.2M
2022-02-24 12.48 12.53 11.90 12.20 26.5M
2022-02-23 11.97 12.48 11.96 12.48 26.9M
2022-02-22 11.90 12.09 11.65 11.94 12.5M
2022-02-21 11.88 11.99 11.86 11.99 8.7M
2022-02-18 11.81 11.98 11.76 11.94 7.6M
2022-02-17 11.83 12.09 11.71 11.93 14.8M
2022-02-16 11.92 11.97 11.81 11.90 10.8M
2022-02-15 11.47 12.05 11.47 11.91 20.9M
2022-02-14 11.31 11.53 11.31 11.37 5.6M
2022-02-11 11.73 11.80 11.38 11.42 9.3M
2022-02-10 11.78 11.92 11.69 11.80 9.2M
2022-02-09 11.58 11.87 11.47 11.83 11.4M
2022-02-08 11.53 11.57 11.31 11.57 8.0M
2022-02-07 11.39 11.62 11.36 11.48 8.7M
2022-01-28 11.28 11.43 11.12 11.22 7.4M
2022-01-27 11.63 11.71 11.22 11.25 8.5M
2022-01-26 11.44 11.69 11.43 11.63 8.0M
2022-01-25 12.11 12.16 11.41 11.43 14.0M
2022-01-24 11.85 12.19 11.81 12.10 6.0M
2022-01-21 11.99 12.12 11.81 12.05 8.0M
2022-01-20 12.53 12.53 12.08 12.09 12.0M
2022-01-19 12.72 12.74 12.32 12.44 14.5M
2022-01-18 12.92 13.09 12.68 12.80 15.6M
2022-01-17 12.62 12.88 12.60 12.88 12.2M
2022-01-14 12.62 12.87 12.57 12.68 9.8M
2022-01-13 12.71 12.93 12.64 12.67 12.5M
2022-01-12 12.49 12.78 12.48 12.75 14.2M
2022-01-11 12.45 12.55 12.38 12.42 9.4M
2022-01-10 12.71 12.75 12.29 12.45 16.4M
2022-01-07 13.06 13.15 12.70 12.70 13.6M
2022-01-06 12.96 13.13 12.91 13.06 9.2M
2022-01-05 13.45 13.45 12.91 13.04 21.1M
2022-01-04 13.51 13.63 13.27 13.48 15.7M