冀东装备

000856
🏛️ 中国 →
10.77
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 7.87 7.94 7.73 7.74 4.2M
2021-12-30 7.93 8.01 7.82 7.86 4.5M
2021-12-29 7.93 7.98 7.85 7.94 5.0M
2021-12-28 7.65 8.07 7.56 7.98 9.6M
2021-12-27 7.50 7.69 7.49 7.66 5.7M
2021-12-24 7.74 7.84 7.50 7.50 10.4M
2021-12-23 7.77 8.08 7.73 7.81 10.3M
2021-12-22 8.12 8.23 7.80 7.90 17.4M
2021-12-21 8.00 8.74 7.88 8.34 23.5M
2021-12-20 7.78 8.12 7.41 8.10 22.0M
2021-12-17 7.65 7.86 7.59 7.72 9.1M
2021-12-16 7.65 8.20 7.60 7.79 15.4M
2021-12-15 7.38 7.72 7.32 7.62 9.0M
2021-12-14 7.30 7.44 7.22 7.37 6.3M
2021-12-13 7.28 7.42 7.19 7.33 6.8M
2021-12-10 7.10 7.30 7.10 7.27 5.3M
2021-12-09 7.02 7.52 6.90 7.23 11.2M
2021-12-08 7.03 7.07 6.95 6.97 5.0M
2021-12-07 6.85 7.29 6.81 7.07 11.3M
2021-12-06 6.96 6.97 6.78 6.81 2.7M
2021-12-03 6.93 6.99 6.91 6.95 1.9M
2021-12-02 6.95 6.99 6.90 6.91 2.2M
2021-12-01 6.89 6.97 6.81 6.97 2.9M
2021-11-30 6.76 6.93 6.73 6.86 2.9M
2021-11-29 6.79 6.79 6.70 6.72 1.8M
2021-11-26 6.82 6.86 6.75 6.79 1.8M
2021-11-25 6.88 6.89 6.82 6.87 1.9M
2021-11-24 6.90 6.90 6.81 6.86 1.9M
2021-11-23 6.84 6.91 6.75 6.89 2.2M
2021-11-22 6.76 6.85 6.74 6.84 1.7M
2021-11-19 6.76 6.84 6.72 6.80 1.5M
2021-11-18 6.86 6.88 6.76 6.76 1.7M
2021-11-17 6.70 6.85 6.70 6.84 2.3M
2021-11-16 6.80 6.86 6.68 6.70 2.0M
2021-11-15 6.79 6.82 6.72 6.80 2.9M
2021-11-12 6.75 6.75 6.65 6.71 2.1M
2021-11-11 6.65 6.79 6.65 6.67 3.3M
2021-11-10 6.60 6.64 6.55 6.64 2.0M
2021-11-09 6.50 6.60 6.50 6.59 2.1M
2021-11-08 6.47 6.51 6.41 6.50 1.9M
2021-11-05 6.47 6.52 6.40 6.43 1.6M
2021-11-04 6.42 6.50 6.41 6.45 1.6M
2021-11-03 6.36 6.47 6.35 6.43 1.7M
2021-11-02 6.63 6.73 6.33 6.37 4.3M
2021-11-01 6.65 6.65 6.43 6.63 2.7M
2021-10-29 6.57 6.68 6.46 6.60 2.3M
2021-10-28 6.53 6.72 6.52 6.55 2.0M
2021-10-27 6.79 6.89 6.55 6.63 3.1M
2021-10-26 6.94 6.97 6.78 6.79 2.3M
2021-10-25 6.97 6.98 6.82 6.90 2.7M
2021-10-22 7.23 7.23 6.98 6.99 2.5M
2021-10-21 7.30 7.35 7.13 7.18 2.9M
2021-10-20 7.45 7.52 7.33 7.34 2.3M
2021-10-19 7.58 7.60 7.46 7.47 2.6M
2021-10-18 7.38 7.59 7.34 7.59 3.4M
2021-10-15 7.56 7.61 7.40 7.41 4.6M
2021-10-14 7.28 7.77 7.17 7.69 7.0M
2021-10-13 7.39 7.47 7.08 7.19 4.0M
2021-10-12 7.44 7.66 7.36 7.45 3.1M
2021-10-11 7.47 7.61 7.32 7.49 3.5M
2021-10-08 7.13 7.58 7.11 7.57 5.9M
2021-09-30 6.84 7.16 6.83 7.11 3.3M
2021-09-29 6.98 7.05 6.78 6.79 2.9M
2021-09-28 7.02 7.08 6.95 7.06 2.4M
2021-09-27 7.48 7.49 6.97 7.03 3.9M
2021-09-24 7.45 7.56 7.30 7.31 3.2M
2021-09-23 7.35 7.58 7.35 7.54 3.3M
2021-09-22 7.30 7.38 7.16 7.35 2.8M
2021-09-17 7.35 7.45 7.24 7.35 3.3M
2021-09-16 7.71 7.73 7.38 7.41 5.0M
2021-09-15 7.40 7.56 7.40 7.53 2.8M
2021-09-14 7.63 7.74 7.40 7.48 6.0M
2021-09-13 7.73 7.81 7.59 7.66 5.0M
2021-09-10 7.72 7.95 7.66 7.69 7.8M
2021-09-09 7.84 7.88 7.68 7.72 5.0M
2021-09-08 7.83 8.00 7.75 7.84 6.9M
2021-09-07 7.63 8.29 7.60 7.88 9.9M
2021-09-06 7.94 7.97 7.53 7.70 7.5M
2021-09-03 7.61 8.38 7.53 7.90 10.4M
2021-09-02 7.76 7.76 7.52 7.62 3.5M
2021-09-01 7.61 7.80 7.51 7.76 4.9M
2021-08-31 7.65 7.73 7.54 7.61 2.7M
2021-08-30 7.85 7.86 7.55 7.66 4.0M
2021-08-27 7.82 7.88 7.72 7.77 3.6M
2021-08-26 7.77 7.93 7.71 7.86 4.4M
2021-08-25 7.80 7.84 7.64 7.77 4.6M
2021-08-24 7.63 7.88 7.57 7.77 6.3M
2021-08-23 7.08 7.65 7.08 7.60 6.8M
2021-08-20 7.23 7.23 7.02 7.11 2.3M
2021-08-19 7.24 7.28 7.13 7.17 1.8M
2021-08-18 7.18 7.33 7.17 7.23 2.7M
2021-08-17 7.38 7.48 7.19 7.21 4.0M
2021-08-16 7.40 7.45 7.28 7.38 3.6M
2021-08-13 7.50 7.56 7.33 7.40 4.8M
2021-08-12 7.26 7.62 7.25 7.52 10.2M
2021-08-11 7.23 7.28 7.17 7.20 3.0M
2021-08-10 7.15 7.28 7.12 7.20 3.2M
2021-08-09 6.95 7.22 6.95 7.16 3.4M
2021-08-06 7.05 7.12 6.94 6.95 2.9M
2021-08-05 7.04 7.14 7.01 7.08 3.0M
2021-08-04 7.08 7.16 7.01 7.01 3.8M
2021-08-03 6.93 7.17 6.90 7.14 6.6M
2021-08-02 6.81 6.99 6.75 6.94 3.7M
2021-07-30 6.70 6.84 6.62 6.82 3.3M
2021-07-29 6.46 6.85 6.43 6.74 3.7M
2021-07-28 6.63 6.68 6.35 6.37 2.8M
2021-07-27 6.74 6.84 6.68 6.68 2.3M
2021-07-26 6.84 6.88 6.65 6.74 2.0M
2021-07-23 6.92 6.94 6.80 6.84 2.6M
2021-07-22 6.85 6.92 6.76 6.88 2.6M
2021-07-21 6.87 7.00 6.82 6.85 2.6M
2021-07-20 6.64 6.86 6.59 6.85 3.0M
2021-07-19 6.77 6.77 6.60 6.64 1.5M
2021-07-16 6.70 6.75 6.67 6.70 1.2M
2021-07-15 6.90 6.91 6.65 6.70 2.4M
2021-07-14 6.83 6.90 6.74 6.83 2.9M
2021-07-13 6.75 6.85 6.74 6.79 2.2M
2021-07-12 6.57 6.73 6.57 6.72 2.5M
2021-07-09 6.50 6.61 6.46 6.55 1.5M
2021-07-08 6.57 6.60 6.51 6.55 1.4M
2021-07-07 6.61 6.67 6.57 6.57 1.5M
2021-07-06 6.55 6.62 6.48 6.61 1.4M
2021-07-05 6.51 6.56 6.46 6.55 1.3M
2021-07-02 6.48 6.53 6.38 6.50 1.5M
2021-07-01 6.63 6.63 6.48 6.48 2.1M
2021-06-30 6.63 6.69 6.61 6.63 1.3M
2021-06-29 6.82 6.85 6.60 6.65 2.4M
2021-06-28 6.87 6.92 6.80 6.82 1.4M
2021-06-25 6.95 6.98 6.79 6.86 1.7M
2021-06-24 6.82 6.94 6.82 6.91 2.1M
2021-06-23 6.85 6.96 6.82 6.85 2.3M
2021-06-22 6.73 6.97 6.71 6.91 3.4M
2021-06-21 6.83 6.83 6.72 6.74 1.7M
2021-06-18 6.71 6.77 6.66 6.75 1.7M
2021-06-17 6.87 6.95 6.74 6.77 3.3M
2021-06-16 6.79 7.17 6.73 6.94 5.8M
2021-06-15 6.80 6.90 6.80 6.81 1.6M
2021-06-11 6.85 7.01 6.81 6.81 2.1M
2021-06-10 6.96 7.09 6.88 6.91 2.3M
2021-06-09 6.85 7.03 6.85 6.96 3.3M
2021-06-08 6.74 6.93 6.70 6.89 2.7M
2021-06-07 6.65 6.77 6.65 6.75 1.7M
2021-06-04 6.67 6.73 6.63 6.67 1.3M
2021-06-03 6.65 6.74 6.65 6.67 1.7M
2021-06-02 6.73 6.76 6.67 6.67 1.4M
2021-06-01 6.69 6.77 6.64 6.71 1.8M
2021-05-31 6.60 6.68 6.60 6.67 1.4M
2021-05-28 6.66 6.72 6.60 6.60 1.5M
2021-05-27 6.65 6.74 6.63 6.66 1.9M
2021-05-26 6.73 6.77 6.64 6.66 2.0M
2021-05-25 6.70 6.74 6.58 6.73 2.4M
2021-05-24 6.55 6.72 6.47 6.70 3.2M
2021-05-21 6.43 6.59 6.43 6.45 1.9M
2021-05-20 6.50 6.50 6.39 6.40 0.9M
2021-05-19 6.48 6.51 6.40 6.45 1.5M
2021-05-18 6.44 6.55 6.38 6.50 1.6M
2021-05-17 6.59 6.67 6.43 6.47 2.2M
2021-05-14 6.66 6.70 6.58 6.62 1.8M
2021-05-13 6.60 6.74 6.54 6.58 2.4M
2021-05-12 6.42 6.59 6.42 6.56 2.0M
2021-05-11 6.39 6.49 6.36 6.45 1.5M
2021-05-10 6.40 6.46 6.31 6.39 1.2M
2021-05-07 6.40 6.49 6.32 6.40 1.3M
2021-05-06 6.30 6.45 6.22 6.39 1.8M
2021-04-30 6.67 6.67 6.30 6.30 4.8M
2021-04-29 6.59 6.74 6.50 6.74 2.3M
2021-04-28 6.57 6.61 6.52 6.59 1.1M
2021-04-27 6.68 6.74 6.52 6.57 2.3M
2021-04-26 6.92 6.93 6.68 6.71 3.4M
2021-04-23 6.79 7.09 6.65 6.93 6.5M
2021-04-22 6.66 6.82 6.66 6.79 2.0M
2021-04-21 6.75 6.79 6.62 6.68 1.6M
2021-04-20 6.78 6.89 6.73 6.74 2.9M
2021-04-19 6.68 6.82 6.68 6.80 3.0M
2021-04-16 6.51 6.72 6.48 6.68 3.7M
2021-04-15 6.64 6.64 6.47 6.48 2.6M
2021-04-14 6.55 6.61 6.50 6.60 2.4M
2021-04-13 6.81 6.82 6.55 6.56 3.8M
2021-04-12 6.82 6.91 6.75 6.79 3.4M
2021-04-09 7.07 7.18 6.82 6.87 6.2M
2021-04-08 7.26 7.28 7.08 7.09 5.0M
2021-04-07 7.20 7.28 7.15 7.26 6.5M
2021-04-06 7.25 7.61 7.15 7.28 9.2M
2021-04-02 7.37 7.60 7.33 7.36 11.8M
2021-04-01 8.31 8.66 7.65 7.67 22.0M
2021-03-31 7.29 8.03 7.15 8.03 7.5M
2021-03-30 7.17 7.32 7.00 7.30 4.3M
2021-03-29 7.07 7.11 6.95 7.09 2.8M
2021-03-26 7.07 7.13 6.97 7.09 2.2M
2021-03-25 7.22 7.28 6.99 7.03 3.1M
2021-03-24 7.22 7.38 7.20 7.23 2.7M
2021-03-23 7.30 7.36 7.13 7.22 3.7M
2021-03-22 7.40 7.48 7.27 7.32 5.0M
2021-03-19 7.27 7.52 7.15 7.42 4.6M
2021-03-18 7.24 7.38 7.16 7.30 4.7M
2021-03-17 7.21 7.25 7.11 7.22 4.5M
2021-03-16 7.02 7.28 7.02 7.17 5.8M
2021-03-15 6.76 7.15 6.76 7.02 5.5M
2021-03-12 6.67 6.88 6.65 6.88 4.0M
2021-03-11 6.41 6.68 6.41 6.67 2.9M
2021-03-10 6.60 6.66 6.38 6.47 3.6M
2021-03-09 6.79 6.84 6.54 6.58 3.7M
2021-03-08 6.91 6.97 6.75 6.80 3.5M
2021-03-05 6.80 6.95 6.76 6.93 3.7M
2021-03-04 6.69 7.06 6.67 6.83 6.5M
2021-03-03 6.61 6.77 6.61 6.71 3.4M
2021-03-02 6.69 6.71 6.53 6.63 2.9M
2021-03-01 6.42 6.66 6.42 6.66 3.5M
2021-02-26 6.30 6.46 6.30 6.34 2.2M
2021-02-25 6.51 6.55 6.39 6.41 2.2M
2021-02-24 6.34 6.56 6.32 6.45 4.1M
2021-02-23 6.48 6.54 6.33 6.37 3.0M
2021-02-22 6.46 6.66 6.44 6.47 4.5M
2021-02-19 6.13 6.52 6.06 6.47 5.2M
2021-02-18 5.82 6.13 5.80 6.09 3.8M
2021-02-10 5.70 5.81 5.69 5.75 1.7M
2021-02-09 5.60 5.72 5.59 5.70 2.6M
2021-02-08 5.76 5.77 5.60 5.62 1.9M
2021-02-05 5.67 5.88 5.67 5.70 2.0M
2021-02-04 5.95 5.95 5.65 5.72 2.8M
2021-02-03 6.04 6.07 5.90 5.90 2.2M
2021-02-02 5.92 6.12 5.80 6.09 4.6M
2021-02-01 5.92 6.07 5.87 5.92 2.9M
2021-01-29 6.29 6.33 5.88 6.00 3.9M
2021-01-28 6.38 6.47 6.24 6.26 2.0M
2021-01-27 6.45 6.49 6.36 6.41 2.0M
2021-01-26 6.49 6.58 6.41 6.44 1.7M
2021-01-25 6.67 6.71 6.46 6.49 2.1M
2021-01-22 6.82 6.90 6.66 6.66 2.3M
2021-01-21 6.84 6.91 6.80 6.82 2.6M
2021-01-20 6.90 7.16 6.82 6.96 3.4M
2021-01-19 6.90 6.98 6.81 6.89 2.4M
2021-01-18 6.73 6.92 6.71 6.86 1.9M
2021-01-15 6.55 6.81 6.52 6.77 2.2M
2021-01-14 6.58 6.67 6.44 6.59 1.9M
2021-01-13 6.76 6.77 6.53 6.56 3.1M
2021-01-12 6.73 6.90 6.71 6.76 1.8M
2021-01-11 6.93 6.95 6.71 6.71 2.6M
2021-01-08 7.03 7.05 6.75 6.91 3.0M
2021-01-07 7.26 7.43 7.03 7.06 4.3M
2021-01-06 7.12 7.49 6.99 7.36 6.1M
2021-01-05 7.18 7.29 7.12 7.13 2.2M
2021-01-04 7.25 7.31 7.19 7.24 1.7M