深中华A

000017
🏛️ 中国 →
6.60
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
2023-12-29 4.30 4.36 4.25 4.35 3.9M
2023-12-28 4.22 4.32 4.18 4.27 4.7M
2023-12-27 4.23 4.26 4.15 4.22 4.1M
2023-12-26 4.25 4.27 4.22 4.22 3.4M
2023-12-25 4.32 4.36 4.22 4.25 4.3M
2023-12-22 4.45 4.46 4.31 4.33 5.2M
2023-12-21 4.36 4.44 4.31 4.44 4.8M
2023-12-20 4.39 4.45 4.36 4.37 4.0M
2023-12-19 4.41 4.42 4.35 4.39 3.9M
2023-12-18 4.46 4.48 4.39 4.39 4.9M
2023-12-15 4.48 4.49 4.42 4.44 4.2M
2023-12-14 4.45 4.52 4.45 4.48 6.0M
2023-12-13 4.49 4.50 4.41 4.43 5.7M
2023-12-12 4.37 4.47 4.36 4.45 7.4M
2023-12-11 4.28 4.37 4.22 4.34 7.4M
2023-12-08 4.44 4.47 4.27 4.28 6.3M
2023-12-07 4.45 4.51 4.40 4.42 5.7M
2023-12-06 4.39 4.50 4.36 4.47 5.4M
2023-12-05 4.45 4.50 4.39 4.39 3.8M
2023-12-04 4.46 4.50 4.43 4.46 4.0M
2023-12-01 4.45 4.47 4.41 4.44 3.6M
2023-11-30 4.50 4.50 4.39 4.43 4.7M
2023-11-29 4.45 4.55 4.44 4.48 6.1M
2023-11-28 4.44 4.48 4.39 4.44 3.5M
2023-11-27 4.46 4.46 4.38 4.44 4.5M
2023-11-24 4.47 4.51 4.42 4.43 4.0M
2023-11-23 4.50 4.50 4.42 4.48 6.1M
2023-11-22 4.42 4.53 4.42 4.48 7.1M
2023-11-21 4.43 4.48 4.43 4.44 3.5M
2023-11-20 4.47 4.50 4.38 4.43 4.3M
2023-11-17 4.37 4.43 4.36 4.41 3.7M
2023-11-16 4.41 4.42 4.37 4.37 3.4M
2023-11-15 4.44 4.46 4.39 4.40 3.3M
2023-11-14 4.46 4.47 4.40 4.42 3.4M
2023-11-13 4.39 4.45 4.39 4.45 3.6M
2023-11-10 4.40 4.42 4.36 4.38 3.7M
2023-11-09 4.44 4.45 4.39 4.39 4.0M
2023-11-08 4.44 4.48 4.40 4.44 3.5M
2023-11-07 4.45 4.46 4.37 4.44 4.0M
2023-11-06 4.39 4.43 4.35 4.41 3.8M
2023-11-03 4.35 4.36 4.29 4.33 3.3M
2023-11-02 4.30 4.36 4.28 4.31 4.1M
2023-11-01 4.28 4.33 4.26 4.32 4.1M
2023-10-31 4.31 4.34 4.26 4.30 3.5M
2023-10-30 4.28 4.34 4.21 4.31 5.4M
2023-10-27 4.16 4.30 4.14 4.29 5.3M
2023-10-26 4.17 4.20 4.12 4.16 2.6M
2023-10-25 4.17 4.20 4.13 4.19 3.8M
2023-10-24 3.98 4.13 3.95 4.12 4.6M
2023-10-23 4.05 4.09 3.94 3.95 4.6M
2023-10-20 4.08 4.13 4.05 4.07 3.4M
2023-10-19 4.12 4.15 4.05 4.08 2.8M
2023-10-18 4.16 4.18 4.08 4.10 3.1M
2023-10-17 4.20 4.24 4.15 4.16 3.5M
2023-10-16 4.13 4.22 4.12 4.18 4.8M
2023-10-13 4.20 4.20 4.09 4.11 6.0M
2023-10-12 4.28 4.30 4.20 4.22 6.1M
2023-10-11 4.34 4.37 4.27 4.28 3.8M
2023-10-10 4.38 4.40 4.31 4.34 3.8M
2023-10-09 4.44 4.56 4.33 4.33 5.2M
2023-09-28 4.39 4.46 4.36 4.44 2.9M
2023-09-27 4.33 4.39 4.29 4.37 3.5M
2023-09-26 4.37 4.39 4.30 4.35 4.5M
2023-09-25 4.45 4.47 4.34 4.35 3.1M
2023-09-22 4.38 4.44 4.35 4.43 2.2M
2023-09-21 4.45 4.47 4.37 4.38 3.1M
2023-09-20 4.51 4.55 4.44 4.45 5.7M
2023-09-19 4.66 4.66 4.52 4.53 4.3M
2023-09-18 4.50 4.63 4.48 4.63 6.7M
2023-09-15 4.46 4.58 4.45 4.52 3.5M
2023-09-14 4.52 4.52 4.42 4.46 2.5M
2023-09-13 4.57 4.58 4.47 4.48 2.9M
2023-09-12 4.56 4.60 4.52 4.55 3.2M
2023-09-11 4.59 4.62 4.51 4.56 3.0M
2023-09-08 4.62 4.65 4.57 4.59 3.4M
2023-09-07 4.65 4.66 4.57 4.57 3.5M
2023-09-06 4.56 4.67 4.55 4.63 4.2M
2023-09-05 4.61 4.63 4.54 4.56 3.0M
2023-09-04 4.52 4.62 4.50 4.62 4.8M
2023-09-01 4.54 4.58 4.49 4.52 3.5M
2023-08-31 4.56 4.58 4.48 4.50 3.3M
2023-08-30 4.62 4.62 4.51 4.56 4.2M
2023-08-29 4.44 4.60 4.40 4.57 6.3M
2023-08-28 4.67 4.67 4.41 4.42 6.6M
2023-08-25 4.37 4.47 4.33 4.36 4.2M
2023-08-24 4.43 4.44 4.33 4.40 3.4M
2023-08-23 4.44 4.45 4.36 4.36 2.7M
2023-08-22 4.52 4.56 4.38 4.44 4.3M
2023-08-21 4.52 4.58 4.47 4.51 3.3M
2023-08-18 4.60 4.61 4.52 4.52 2.8M
2023-08-17 4.47 4.60 4.44 4.60 4.3M
2023-08-16 4.52 4.53 4.46 4.46 2.9M
2023-08-15 4.50 4.54 4.46 4.52 2.9M
2023-08-14 4.53 4.53 4.42 4.51 3.5M
2023-08-11 4.54 4.66 4.50 4.50 3.9M
2023-08-10 4.52 4.57 4.48 4.54 2.7M
2023-08-09 4.59 4.59 4.48 4.49 3.5M
2023-08-08 4.54 4.60 4.54 4.59 2.4M
2023-08-07 4.58 4.61 4.50 4.58 3.6M
2023-08-04 4.64 4.66 4.57 4.57 3.4M
2023-08-03 4.70 4.70 4.62 4.64 2.8M
2023-08-02 4.71 4.75 4.65 4.69 3.2M
2023-08-01 4.77 4.77 4.68 4.71 5.1M
2023-07-31 4.67 4.80 4.66 4.77 7.0M
2023-07-28 4.60 4.69 4.57 4.67 6.5M
2023-07-27 4.63 4.68 4.61 4.62 3.6M
2023-07-26 4.62 4.66 4.60 4.63 2.8M
2023-07-25 4.61 4.69 4.61 4.63 4.4M
2023-07-24 4.59 4.65 4.59 4.59 3.7M
2023-07-21 4.62 4.66 4.57 4.63 4.2M
2023-07-20 4.64 4.68 4.58 4.62 4.9M
2023-07-19 4.57 4.65 4.57 4.64 4.3M
2023-07-18 4.60 4.62 4.55 4.58 3.5M
2023-07-17 4.59 4.64 4.57 4.60 3.9M
2023-07-14 4.60 4.66 4.60 4.62 6.7M
2023-07-13 4.63 4.70 4.60 4.62 7.7M
2023-07-12 4.65 4.76 4.61 4.61 15.6M
2023-07-11 4.55 4.70 4.45 4.63 18.1M
2023-07-10 4.39 4.77 4.37 4.54 18.2M
2023-07-07 4.40 4.44 4.36 4.44 4.0M
2023-07-06 4.36 4.42 4.35 4.38 2.2M
2023-07-05 4.40 4.42 4.36 4.39 2.8M
2023-07-04 4.37 4.45 4.37 4.40 3.8M
2023-07-03 4.40 4.44 4.35 4.38 4.5M
2023-06-30 4.23 4.33 4.18 4.32 4.0M
2023-06-29 4.25 4.26 4.20 4.20 2.7M
2023-06-28 4.20 4.25 4.11 4.21 2.8M
2023-06-27 4.08 4.23 4.07 4.20 3.9M
2023-06-26 4.12 4.18 4.08 4.08 3.2M
2023-06-21 4.30 4.34 4.18 4.18 3.0M
2023-06-20 4.37 4.38 4.28 4.28 3.5M
2023-06-19 4.40 4.43 4.34 4.35 3.1M
2023-06-16 4.37 4.43 4.35 4.40 3.2M
2023-06-15 4.41 4.44 4.36 4.37 2.8M
2023-06-14 4.43 4.45 4.39 4.43 3.7M
2023-06-13 4.38 4.46 4.36 4.43 4.0M
2023-06-12 4.30 4.39 4.25 4.37 5.3M
2023-06-09 4.28 4.37 4.28 4.29 2.4M
2023-06-08 4.35 4.37 4.30 4.31 2.6M
2023-06-07 4.29 4.38 4.26 4.35 3.1M
2023-06-06 4.35 4.36 4.25 4.30 3.0M
2023-06-05 4.27 4.39 4.25 4.37 4.4M
2023-06-02 4.24 4.29 4.22 4.27 3.1M
2023-06-01 4.22 4.28 4.18 4.24 2.8M
2023-05-31 4.32 4.32 4.21 4.22 3.0M
2023-05-30 4.27 4.33 4.21 4.30 2.6M
2023-05-29 4.38 4.40 4.28 4.28 3.4M
2023-05-26 4.37 4.41 4.30 4.40 3.6M
2023-05-25 4.38 4.40 4.30 4.38 3.3M
2023-05-24 4.35 4.41 4.34 4.38 1.9M
2023-05-23 4.42 4.43 4.37 4.38 2.0M
2023-05-22 4.42 4.45 4.38 4.40 1.9M
2023-05-19 4.38 4.41 4.32 4.40 2.6M
2023-05-18 4.39 4.43 4.37 4.38 2.7M
2023-05-17 4.34 4.40 4.33 4.39 2.5M
2023-05-16 4.42 4.42 4.32 4.34 2.5M
2023-05-15 4.36 4.43 4.32 4.39 3.8M
2023-05-12 4.36 4.43 4.35 4.36 3.9M
2023-05-11 4.32 4.37 4.28 4.35 3.2M
2023-05-10 4.28 4.34 4.26 4.29 2.3M
2023-05-09 4.31 4.36 4.27 4.28 3.2M
2023-05-08 4.34 4.37 4.30 4.31 3.2M
2023-05-05 4.37 4.37 4.28 4.34 3.7M
2023-05-04 4.25 4.37 4.25 4.35 4.5M
2023-04-28 4.15 4.28 4.11 4.26 4.4M
2023-04-27 4.14 4.19 4.10 4.10 3.1M
2023-04-26 4.00 4.23 4.00 4.15 5.1M
2023-04-25 4.16 4.16 3.97 4.00 4.4M
2023-04-24 4.23 4.24 4.05 4.11 3.7M
2023-04-21 4.28 4.34 4.21 4.23 3.9M
2023-04-20 4.25 4.30 4.23 4.29 4.5M
2023-04-19 4.20 4.31 4.18 4.25 3.7M
2023-04-18 4.32 4.32 4.20 4.21 5.2M
2023-04-17 4.37 4.37 4.29 4.31 4.2M
2023-04-14 4.41 4.41 4.34 4.37 4.5M
2023-04-13 4.43 4.43 4.35 4.36 4.3M
2023-04-12 4.44 4.50 4.42 4.42 3.5M
2023-04-11 4.42 4.48 4.31 4.47 4.9M
2023-04-10 4.62 4.62 4.40 4.42 10.1M
2023-04-07 4.68 4.68 4.58 4.62 8.8M
2023-04-06 4.64 4.87 4.63 4.71 12.5M
2023-04-04 4.62 4.67 4.55 4.64 6.4M
2023-04-03 4.59 4.64 4.58 4.63 4.2M
2023-03-31 4.59 4.64 4.58 4.62 4.2M
2023-03-30 4.58 4.62 4.51 4.61 6.7M
2023-03-29 4.65 4.65 4.57 4.57 5.5M
2023-03-28 4.73 4.73 4.60 4.62 7.8M
2023-03-27 4.78 4.83 4.68 4.74 10.5M
2023-03-24 4.82 4.87 4.81 4.82 7.2M
2023-03-23 4.88 4.88 4.79 4.83 11.4M
2023-03-22 4.86 4.90 4.84 4.89 14.8M
2023-03-21 4.94 5.03 4.87 4.90 27.3M
2023-03-20 4.77 5.15 4.64 4.97 32.9M
2023-03-17 4.71 4.75 4.62 4.72 14.0M
2023-03-16 4.61 4.94 4.59 4.75 20.7M
2023-03-15 4.61 4.72 4.51 4.68 25.8M
2023-03-14 4.57 4.99 4.54 4.81 36.3M
2023-03-13 4.61 4.65 4.48 4.54 5.5M
2023-03-10 4.63 4.65 4.57 4.61 4.0M
2023-03-09 4.69 4.73 4.63 4.67 3.6M
2023-03-08 4.63 4.73 4.62 4.72 3.6M
2023-03-07 4.86 4.86 4.66 4.67 7.8M
2023-03-06 4.82 4.87 4.78 4.85 8.0M
2023-03-03 4.82 4.82 4.73 4.80 4.8M
2023-03-02 4.86 4.88 4.76 4.79 8.5M
2023-03-01 4.84 4.87 4.80 4.87 5.5M
2023-02-28 4.85 4.88 4.78 4.84 7.6M
2023-02-27 4.95 4.95 4.80 4.82 9.2M
2023-02-24 4.94 4.98 4.90 4.96 6.6M
2023-02-23 5.00 5.07 4.93 4.97 9.8M
2023-02-22 4.98 5.08 4.96 5.00 11.6M
2023-02-21 4.98 5.08 4.93 5.04 21.1M
2023-02-20 4.95 4.98 4.85 4.98 12.7M
2023-02-17 4.90 5.00 4.87 4.95 16.0M
2023-02-16 5.02 5.10 4.83 4.93 27.1M
2023-02-15 5.08 5.11 4.97 5.02 22.5M
2023-02-14 5.25 5.25 5.00 5.04 49.4M
2023-02-13 4.65 5.12 4.63 5.12 18.4M
2023-02-10 4.70 4.71 4.61 4.65 7.5M
2023-02-09 4.78 4.79 4.65 4.70 12.8M
2023-02-08 4.66 4.88 4.62 4.79 16.3M
2023-02-07 4.59 4.63 4.54 4.63 6.3M
2023-02-06 4.64 4.69 4.57 4.58 8.2M
2023-02-03 4.75 4.77 4.59 4.66 11.9M
2023-02-02 4.86 4.89 4.75 4.79 11.6M
2023-02-01 4.76 4.84 4.68 4.83 12.4M
2023-01-31 4.84 4.86 4.73 4.76 13.1M
2023-01-30 4.75 4.92 4.75 4.89 14.6M
2023-01-20 4.68 4.78 4.68 4.74 6.2M
2023-01-19 4.77 4.78 4.64 4.66 7.8M
2023-01-18 4.68 4.79 4.68 4.75 4.4M
2023-01-17 4.75 4.79 4.68 4.69 5.7M
2023-01-16 4.77 4.84 4.75 4.76 7.0M
2023-01-13 4.88 4.90 4.78 4.80 7.9M
2023-01-12 4.90 4.94 4.81 4.87 11.3M
2023-01-11 4.96 4.97 4.87 4.92 11.9M
2023-01-10 4.93 5.07 4.90 4.95 15.1M
2023-01-09 4.95 5.10 4.89 4.92 15.8M
2023-01-06 4.94 5.13 4.85 4.98 20.3M
2023-01-05 4.90 5.02 4.83 4.94 16.3M
2023-01-04 4.92 5.02 4.79 4.95 21.2M
2023-01-03 4.75 5.09 4.72 4.90 24.4M