唐山港

601000
🏛️ 中国 →
3.80
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
09:30 3.82 3.82 3.80 3.80 997.5K
09:35 3.81 3.82 3.80 3.82 696.8K
09:40 3.82 3.82 3.81 3.81 196.4K
09:45 3.82 3.82 3.81 3.82 794.6K
09:50 3.82 3.82 3.81 3.81 212.6K
09:55 3.82 3.82 3.81 3.81 260.2K
10:00 3.82 3.82 3.81 3.81 236.5K
10:05 3.82 3.82 3.81 3.82 499.6K
10:10 3.82 3.82 3.81 3.82 263.5K
10:15 3.81 3.82 3.81 3.82 183.9K
10:20 3.82 3.82 3.81 3.82 245.1K
10:25 3.82 3.82 3.81 3.82 148.1K
10:30 3.82 3.82 3.81 3.81 154.7K
10:35 3.82 3.82 3.81 3.82 154.3K
10:40 3.82 3.82 3.81 3.82 148.2K
10:45 3.82 3.82 3.81 3.82 153.7K
10:50 3.82 3.82 3.81 3.82 136.4K
10:55 3.82 3.82 3.81 3.81 248.5K
11:00 3.82 3.82 3.81 3.82 125.3K
11:05 3.81 3.82 3.81 3.81 393.3K
11:10 3.82 3.82 3.81 3.82 134.7K
11:15 3.82 3.82 3.81 3.81 124.6K
11:20 3.81 3.82 3.81 3.82 173.0K
11:25 3.82 3.82 3.81 3.81 291.0K
13:00 3.82 3.82 3.81 3.81 146.7K
13:05 3.81 3.82 3.81 3.82 106.2K
13:10 3.82 3.82 3.81 3.82 170.3K
13:15 3.82 3.82 3.81 3.82 163.5K
13:20 3.81 3.82 3.81 3.81 164.7K
13:25 3.82 3.82 3.81 3.81 669.4K
13:30 3.82 3.82 3.81 3.82 359.7K
13:35 3.81 3.82 3.81 3.81 121.6K
13:40 3.81 3.82 3.81 3.82 183.2K
13:45 3.81 3.82 3.81 3.82 370.8K
13:50 3.82 3.82 3.81 3.82 131.9K
13:55 3.82 3.82 3.81 3.82 298.9K
14:00 3.82 3.82 3.81 3.82 140.1K
14:05 3.81 3.82 3.81 3.82 211.0K
14:10 3.81 3.82 3.81 3.81 172.3K
14:15 3.82 3.82 3.81 3.81 227.5K
14:20 3.81 3.82 3.81 3.82 129.6K
14:25 3.82 3.82 3.81 3.81 302.8K
14:30 3.82 3.82 3.81 3.82 683.9K
14:35 3.82 3.82 3.81 3.82 1,206.2K
14:40 3.81 3.82 3.81 3.82 212.0K
14:45 3.81 3.82 3.81 3.82 175.5K
14:50 3.81 3.82 3.81 3.82 425.2K
14:55 3.82 3.82 3.81 3.82 210.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 3.81 3.82 3.77 3.80 37.2M
2025-09-26 3.81 3.82 3.80 3.81 14.4M
2025-09-25 3.80 3.83 3.79 3.82 26.8M
2025-09-24 3.81 3.83 3.79 3.80 32.5M
2025-09-23 3.81 3.82 3.77 3.82 38.1M
2025-09-22 3.85 3.85 3.80 3.81 25.3M
2025-09-19 3.88 3.89 3.84 3.84 33.9M
2025-09-18 3.91 3.92 3.87 3.88 45.5M
2025-09-17 3.91 3.92 3.89 3.91 30.6M
2025-09-16 3.91 3.92 3.89 3.91 28.4M
2025-09-15 3.93 3.94 3.90 3.91 37.7M
2025-09-12 3.96 3.98 3.93 3.93 29.0M
2025-09-11 3.91 3.96 3.90 3.96 43.3M
2025-09-10 3.92 3.93 3.91 3.91 17.7M
2025-09-09 3.94 3.95 3.91 3.92 37.6M
2025-09-08 3.92 3.95 3.92 3.94 28.2M
2025-09-05 3.93 3.94 3.91 3.93 25.4M
2025-09-04 3.95 3.95 3.90 3.93 38.4M
2025-09-03 3.96 3.96 3.92 3.95 27.1M
2025-09-02 3.94 3.96 3.93 3.95 43.2M
2025-09-01 3.99 4.00 3.93 3.93 60.0M
2025-08-29 4.00 4.01 3.97 3.98 59.1M
2025-08-28 4.01 4.03 3.97 4.01 50.2M
2025-08-27 4.06 4.07 4.01 4.01 52.1M
2025-08-26 4.05 4.09 4.04 4.06 73.6M
2025-08-25 4.04 4.05 4.03 4.05 46.6M
2025-08-22 4.04 4.04 4.02 4.04 42.4M
2025-08-21 4.03 4.05 4.02 4.04 48.7M
2025-08-20 4.03 4.04 4.01 4.03 36.3M
2025-08-19 4.03 4.04 4.02 4.03 31.6M
2025-08-18 4.03 4.04 4.02 4.02 37.4M
2025-08-15 4.03 4.04 4.02 4.03 36.9M
2025-08-14 4.06 4.06 4.03 4.03 33.0M
2025-08-13 4.08 4.08 4.04 4.05 38.0M
2025-08-12 4.06 4.09 4.06 4.08 31.3M
2025-08-11 4.07 4.08 4.04 4.05 23.9M
2025-08-08 4.07 4.09 4.06 4.07 26.3M
2025-08-07 4.06 4.09 4.05 4.07 32.7M
2025-08-06 4.05 4.08 4.03 4.06 35.6M
2025-08-05 4.05 4.06 4.04 4.05 21.2M
2025-08-04 4.02 4.06 4.00 4.05 32.3M
2025-08-01 4.04 4.05 4.01 4.03 37.7M
2025-07-31 4.05 4.06 4.01 4.05 62.8M
2025-07-30 4.05 4.08 4.04 4.06 41.6M
2025-07-29 4.05 4.06 4.04 4.05 24.5M
2025-07-28 4.07 4.08 4.04 4.05 58.0M
2025-07-25 4.12 4.14 4.07 4.08 43.6M
2025-07-24 4.10 4.13 4.07 4.12 41.8M
2025-07-23 4.12 4.15 4.10 4.10 54.3M
2025-07-22 4.09 4.12 4.07 4.12 41.9M
2025-07-21 4.06 4.09 4.05 4.08 34.8M
2025-07-18 4.07 4.08 4.04 4.06 41.4M
2025-07-17 4.07 4.09 4.05 4.07 44.8M
2025-07-16 4.08 4.10 4.06 4.07 26.1M
2025-07-15 4.14 4.16 4.07 4.08 43.3M
2025-07-14 4.14 4.16 4.13 4.14 26.8M
2025-07-11 4.12 4.15 4.11 4.14 48.4M
2025-07-10 4.09 4.13 4.07 4.12 46.4M
2025-07-09 4.09 4.12 4.08 4.08 36.4M
2025-07-08 4.12 4.13 4.07 4.09 63.8M
2025-07-07 4.11 4.15 4.09 4.12 37.9M
2025-07-04 4.06 4.15 4.06 4.11 90.9M
2025-07-03 4.06 4.08 4.05 4.06 23.8M
2025-07-02 4.06 4.07 4.05 4.06 19.1M
2025-07-01 4.06 4.07 4.04 4.05 27.9M
2025-06-30 4.05 4.09 4.05 4.06 24.6M
2025-06-27 4.06 4.08 4.04 4.06 47.4M
2025-06-26 4.09 4.10 4.05 4.06 37.6M
2025-06-25 4.10 4.10 4.06 4.08 40.7M
2025-06-24 4.11 4.12 4.07 4.11 54.0M
2025-06-23 4.16 4.20 4.11 4.12 48.4M
2025-06-20 4.08 4.19 4.07 4.17 76.1M
2025-06-19 4.06 4.10 4.04 4.08 49.0M
2025-06-18 4.06 4.09 4.04 4.05 31.5M
2025-06-17 4.07 4.08 4.04 4.07 30.1M
2025-06-16 4.06 4.08 4.03 4.07 34.2M
2025-06-13 4.08 4.12 4.06 4.07 61.1M
2025-06-12 4.06 4.10 4.05 4.08 35.7M
2025-06-11 4.06 4.09 4.04 4.06 42.2M
2025-06-10 4.04 4.08 4.03 4.06 43.1M
2025-06-09 4.05 4.06 4.03 4.04 35.3M
2025-06-06 4.04 4.08 4.03 4.05 38.2M
2025-06-05 4.08 4.08 4.03 4.04 39.0M
2025-06-04 4.12 4.13 4.06 4.08 53.6M
2025-06-03 4.13 4.18 4.09 4.13 58.1M
2025-05-30 4.10 4.16 4.07 4.11 63.3M
2025-05-29 4.22 4.27 4.20 4.26 49.2M
2025-05-28 4.19 4.24 4.17 4.23 37.3M
2025-05-27 4.18 4.27 4.17 4.20 85.2M
2025-05-26 4.14 4.19 4.12 4.18 58.2M
2025-05-23 4.15 4.18 4.12 4.12 36.0M
2025-05-22 4.19 4.20 4.12 4.14 53.7M
2025-05-21 4.19 4.22 4.18 4.19 38.2M
2025-05-20 4.27 4.28 4.17 4.19 50.2M
2025-05-19 4.14 4.26 4.14 4.26 85.0M
2025-05-16 4.23 4.28 4.14 4.14 55.0M
2025-05-15 4.22 4.27 4.21 4.24 74.3M
2025-05-14 4.18 4.22 4.15 4.21 59.7M
2025-05-13 4.21 4.22 4.15 4.18 49.9M
2025-05-12 4.12 4.19 4.08 4.18 51.6M
2025-05-09 4.10 4.12 4.07 4.10 36.9M
2025-05-08 4.02 4.14 4.02 4.09 65.7M
2025-05-07 4.03 4.04 4.01 4.03 48.6M
2025-05-06 4.03 4.03 3.99 4.02 60.1M
2025-04-30 4.03 4.05 4.00 4.01 53.7M
2025-04-29 4.22 4.22 4.00 4.03 109.9M
2025-04-28 4.28 4.33 4.25 4.30 40.8M
2025-04-25 4.27 4.34 4.25 4.27 38.6M
2025-04-24 4.28 4.30 4.25 4.25 32.0M
2025-04-23 4.25 4.30 4.23 4.28 39.6M
2025-04-22 4.22 4.30 4.18 4.26 61.0M
2025-04-21 4.25 4.27 4.21 4.21 42.4M
2025-04-18 4.24 4.26 4.22 4.24 25.0M
2025-04-17 4.31 4.32 4.23 4.24 41.5M
2025-04-16 4.25 4.33 4.24 4.32 49.6M
2025-04-15 4.32 4.32 4.22 4.26 39.4M
2025-04-14 4.29 4.36 4.28 4.31 43.3M
2025-04-11 4.32 4.33 4.26 4.27 41.3M
2025-04-10 4.40 4.42 4.32 4.32 62.4M
2025-04-09 4.36 4.40 4.24 4.39 64.2M
2025-04-08 4.30 4.42 4.29 4.39 70.2M
2025-04-07 4.40 4.50 4.20 4.28 93.1M
2025-04-03 4.66 4.70 4.43 4.54 113.2M
2025-04-02 4.75 4.82 4.71 4.72 92.1M
2025-04-01 4.70 4.80 4.65 4.77 77.6M
2025-03-31 4.60 4.75 4.57 4.69 95.0M
2025-03-28 4.57 4.65 4.50 4.61 81.9M
2025-03-27 4.51 4.60 4.51 4.57 72.8M
2025-03-26 4.43 4.55 4.39 4.52 69.4M
2025-03-25 4.31 4.48 4.31 4.47 119.2M
2025-03-24 4.19 4.33 4.19 4.32 95.6M
2025-03-21 4.15 4.21 4.15 4.19 52.3M
2025-03-20 4.13 4.17 4.12 4.15 38.3M
2025-03-19 4.13 4.15 4.12 4.13 28.1M
2025-03-18 4.12 4.17 4.09 4.15 60.3M
2025-03-17 4.11 4.16 4.10 4.11 56.2M
2025-03-14 4.10 4.17 4.09 4.10 107.1M
2025-03-13 4.05 4.13 4.00 4.11 103.2M
2025-03-12 4.04 4.08 4.03 4.04 56.4M
2025-03-11 4.01 4.05 4.00 4.04 43.3M
2025-03-10 4.04 4.04 4.00 4.02 25.2M
2025-03-07 4.03 4.05 3.99 4.04 55.6M
2025-03-06 4.05 4.07 4.02 4.04 53.2M
2025-03-05 4.09 4.09 4.01 4.04 62.0M
2025-03-04 4.09 4.18 4.06 4.08 77.0M
2025-03-03 4.13 4.22 4.08 4.10 85.4M
2025-02-28 4.09 4.12 4.07 4.09 47.3M
2025-02-27 4.09 4.14 4.05 4.09 51.1M
2025-02-26 4.14 4.15 4.04 4.09 68.0M
2025-02-25 4.24 4.24 4.13 4.15 66.6M
2025-02-24 4.30 4.32 4.24 4.24 63.2M
2025-02-21 4.33 4.34 4.29 4.31 25.1M
2025-02-20 4.36 4.37 4.27 4.33 43.0M
2025-02-19 4.40 4.41 4.35 4.37 33.4M
2025-02-18 4.32 4.44 4.31 4.40 74.5M
2025-02-17 4.28 4.34 4.24 4.33 64.2M
2025-02-14 4.33 4.33 4.26 4.28 46.7M
2025-02-13 4.32 4.35 4.31 4.33 28.2M
2025-02-12 4.34 4.35 4.28 4.33 40.4M
2025-02-11 4.34 4.41 4.33 4.33 53.5M
2025-02-10 4.36 4.38 4.33 4.34 33.5M
2025-02-07 4.38 4.40 4.34 4.36 48.1M
2025-02-06 4.35 4.40 4.33 4.38 33.8M
2025-02-05 4.50 4.52 4.34 4.37 52.3M
2025-01-27 4.39 4.54 4.39 4.52 47.9M
2025-01-24 4.33 4.41 4.31 4.39 34.9M
2025-01-23 4.34 4.39 4.30 4.32 34.8M
2025-01-22 4.28 4.33 4.25 4.32 24.3M
2025-01-21 4.38 4.40 4.29 4.29 29.8M
2025-01-20 4.37 4.44 4.36 4.38 25.1M
2025-01-17 4.31 4.40 4.24 4.38 46.6M
2025-01-16 4.40 4.41 4.29 4.31 40.6M
2025-01-15 4.31 4.45 4.28 4.38 51.7M
2025-01-14 4.23 4.31 4.22 4.30 33.4M
2025-01-13 4.31 4.31 4.22 4.24 34.0M
2025-01-10 4.28 4.34 4.24 4.32 43.1M
2025-01-09 4.48 4.48 4.28 4.29 68.5M
2025-01-08 4.40 4.50 4.39 4.48 42.8M
2025-01-07 4.39 4.45 4.37 4.40 38.3M
2025-01-06 4.50 4.53 4.36 4.40 58.1M
2025-01-03 4.54 4.60 4.43 4.51 60.9M
2025-01-02 4.71 4.74 4.46 4.50 67.7M