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
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
2024-12-31 4.75 4.78 4.68 4.71 62.2M
2024-12-30 4.66 4.78 4.64 4.73 51.9M
2024-12-27 4.62 4.72 4.55 4.67 70.3M
2024-12-26 4.70 4.72 4.56 4.63 64.3M
2024-12-25 4.65 4.72 4.62 4.71 51.8M
2024-12-24 4.60 4.68 4.58 4.66 47.9M
2024-12-23 4.61 4.73 4.59 4.60 66.4M
2024-12-20 4.54 4.64 4.53 4.63 46.2M
2024-12-19 4.58 4.60 4.50 4.56 50.8M
2024-12-18 4.60 4.68 4.58 4.60 66.2M
2024-12-17 4.64 4.73 4.58 4.61 73.6M
2024-12-16 4.50 4.67 4.50 4.64 102.8M
2024-12-13 4.46 4.57 4.43 4.53 107.0M
2024-12-12 4.48 4.52 4.45 4.47 52.7M
2024-12-11 4.51 4.54 4.45 4.51 58.9M
2024-12-10 4.58 4.62 4.51 4.52 53.7M
2024-12-09 4.54 4.59 4.51 4.54 35.7M
2024-12-06 4.44 4.57 4.43 4.54 55.1M
2024-12-05 4.52 4.55 4.44 4.45 41.8M
2024-12-04 4.50 4.58 4.45 4.53 56.7M
2024-12-03 4.36 4.53 4.34 4.51 91.1M
2024-12-02 4.29 4.38 4.27 4.36 46.3M
2024-11-29 4.25 4.30 4.24 4.27 28.3M
2024-11-28 4.26 4.28 4.24 4.25 24.2M
2024-11-27 4.27 4.28 4.15 4.27 43.1M
2024-11-26 4.27 4.32 4.25 4.26 27.1M
2024-11-25 4.30 4.32 4.25 4.27 34.8M
2024-11-22 4.38 4.40 4.30 4.30 41.2M
2024-11-21 4.44 4.44 4.36 4.37 41.2M
2024-11-20 4.41 4.48 4.37 4.45 50.6M
2024-11-19 4.48 4.50 4.36 4.42 64.3M
2024-11-18 4.54 4.66 4.48 4.51 90.5M
2024-11-15 4.42 4.57 4.38 4.52 105.4M
2024-11-14 4.34 4.47 4.32 4.41 81.7M
2024-11-13 4.32 4.36 4.28 4.36 42.0M
2024-11-12 4.34 4.38 4.31 4.32 44.3M
2024-11-11 4.37 4.38 4.34 4.35 40.9M
2024-11-08 4.41 4.46 4.36 4.39 59.9M
2024-11-07 4.33 4.42 4.31 4.40 68.5M
2024-11-06 4.37 4.38 4.32 4.34 56.8M
2024-11-05 4.35 4.38 4.31 4.38 55.5M
2024-11-04 4.39 4.40 4.31 4.34 51.0M
2024-11-01 4.36 4.42 4.29 4.38 63.9M
2024-10-31 4.46 4.48 4.28 4.37 75.5M
2024-10-30 4.63 4.63 4.41 4.48 79.4M
2024-10-29 4.68 4.72 4.64 4.67 33.5M
2024-10-28 4.74 4.74 4.65 4.69 39.7M
2024-10-25 4.76 4.77 4.71 4.72 29.9M
2024-10-24 4.78 4.80 4.73 4.77 24.9M
2024-10-23 4.85 4.85 4.76 4.78 43.5M
2024-10-22 4.70 4.88 4.68 4.84 70.5M
2024-10-21 4.73 4.75 4.63 4.72 63.4M
2024-10-18 4.70 4.79 4.67 4.73 58.8M
2024-10-17 4.83 4.91 4.71 4.72 46.7M
2024-10-16 4.72 4.84 4.68 4.78 54.2M
2024-10-15 4.93 4.94 4.73 4.74 77.1M
2024-10-14 4.83 5.02 4.82 4.93 86.0M
2024-10-11 4.77 4.88 4.71 4.82 74.9M
2024-10-10 4.67 4.91 4.67 4.78 112.3M
2024-10-09 4.90 4.90 4.66 4.66 130.2M
2024-10-08 5.60 5.66 4.88 4.96 251.4M
2024-09-30 4.95 5.24 4.93 5.17 162.1M
2024-09-27 4.92 4.95 4.83 4.93 44.2M
2024-09-26 5.04 5.04 4.83 4.90 84.4M
2024-09-25 5.12 5.20 5.00 5.02 49.3M
2024-09-24 4.86 5.10 4.81 5.10 38.1M
2024-09-23 4.75 4.87 4.71 4.84 23.4M
2024-09-20 4.74 4.80 4.71 4.75 20.5M
2024-09-19 4.93 4.94 4.71 4.73 38.7M
2024-09-18 4.83 4.95 4.81 4.93 16.9M
2024-09-13 4.87 4.95 4.81 4.81 21.6M
2024-09-12 4.65 4.89 4.65 4.87 32.2M
2024-09-11 4.87 4.88 4.66 4.68 31.8M
2024-09-10 4.86 4.90 4.80 4.86 15.2M
2024-09-09 4.89 4.92 4.83 4.88 18.8M
2024-09-06 5.00 5.08 4.87 4.88 20.6M
2024-09-05 5.02 5.04 4.91 5.00 17.3M
2024-09-04 4.91 5.03 4.86 5.02 26.4M
2024-09-03 5.09 5.12 4.91 4.94 33.8M
2024-09-02 4.97 5.13 4.91 5.09 44.2M
2024-08-30 4.80 4.99 4.78 4.95 40.1M
2024-08-29 4.97 4.97 4.80 4.84 41.8M
2024-08-28 5.00 5.06 4.93 4.98 35.1M
2024-08-27 4.98 5.03 4.95 5.00 19.9M
2024-08-26 5.11 5.11 4.90 4.98 29.8M
2024-08-23 5.09 5.12 5.02 5.11 19.5M
2024-08-22 5.13 5.16 5.07 5.09 17.5M
2024-08-21 5.19 5.21 5.09 5.13 20.1M
2024-08-20 5.20 5.27 5.12 5.19 23.9M
2024-08-19 5.16 5.22 5.10 5.21 24.1M
2024-08-16 5.22 5.28 5.12 5.16 27.7M
2024-08-15 5.17 5.26 5.15 5.23 27.0M
2024-08-14 5.10 5.18 5.05 5.17 28.3M
2024-08-13 5.10 5.16 5.03 5.10 23.3M
2024-08-12 5.01 5.12 4.99 5.09 26.6M
2024-08-09 5.12 5.15 4.97 5.01 33.9M
2024-08-08 5.08 5.17 5.06 5.13 31.3M
2024-08-07 5.07 5.17 5.06 5.09 26.7M
2024-08-06 5.10 5.16 4.97 5.06 52.0M
2024-08-05 5.47 5.48 5.10 5.15 73.0M
2024-08-02 5.41 5.54 5.32 5.52 45.5M
2024-08-01 5.25 5.46 5.13 5.41 69.9M
2024-07-31 5.36 5.46 5.06 5.26 107.5M
2024-07-30 5.26 5.43 5.17 5.41 54.0M
2024-07-29 5.13 5.30 5.09 5.27 54.6M
2024-07-26 5.07 5.19 4.99 5.19 48.9M
2024-07-25 5.05 5.20 4.97 5.11 61.8M
2024-07-24 4.89 5.08 4.87 5.05 41.3M
2024-07-23 4.92 4.98 4.87 4.90 19.5M
2024-07-22 4.87 4.95 4.74 4.92 48.1M
2024-07-19 4.95 4.96 4.85 4.87 26.4M
2024-07-18 4.86 5.00 4.85 4.95 31.4M
2024-07-17 4.95 4.98 4.84 4.88 43.2M
2024-07-16 4.98 5.01 4.91 4.96 30.2M
2024-07-15 4.90 5.02 4.86 5.01 38.0M
2024-07-12 4.93 4.97 4.88 4.92 37.7M
2024-07-11 4.97 5.01 4.86 4.91 48.7M
2024-07-10 5.13 5.15 4.96 4.99 50.5M
2024-07-09 4.98 5.18 4.96 5.16 43.1M
2024-07-08 4.91 5.05 4.88 4.99 45.8M
2024-07-05 4.91 4.99 4.86 4.91 46.8M
2024-07-04 4.84 4.93 4.81 4.89 32.7M
2024-07-03 4.85 4.86 4.78 4.83 31.2M
2024-07-02 4.75 4.88 4.70 4.86 44.5M
2024-07-01 4.70 4.84 4.68 4.75 41.9M
2024-06-28 4.60 4.73 4.55 4.70 42.3M
2024-06-27 4.50 4.63 4.49 4.59 41.2M
2024-06-26 4.53 4.54 4.41 4.51 36.9M
2024-06-25 4.46 4.57 4.42 4.54 45.4M
2024-06-24 4.44 4.56 4.40 4.46 63.0M
2024-06-21 4.40 4.48 4.39 4.43 36.6M
2024-06-20 4.34 4.43 4.32 4.40 35.8M
2024-06-19 4.26 4.36 4.22 4.34 42.0M
2024-06-18 4.16 4.26 4.16 4.26 37.0M
2024-06-17 4.21 4.27 4.16 4.17 36.4M
2024-06-14 4.16 4.23 4.14 4.21 39.6M
2024-06-13 4.18 4.23 4.14 4.16 29.7M
2024-06-12 4.11 4.22 4.07 4.21 39.1M
2024-06-11 4.26 4.28 4.11 4.12 52.1M
2024-06-07 4.19 4.27 4.19 4.26 40.9M
2024-06-06 4.13 4.20 4.13 4.19 39.0M
2024-06-05 4.18 4.21 4.13 4.13 39.8M
2024-06-04 4.11 4.18 4.08 4.17 37.5M
2024-06-03 4.11 4.15 4.07 4.09 31.9M
2024-05-31 4.13 4.18 4.10 4.12 26.6M
2024-05-30 4.17 4.19 4.12 4.14 25.4M
2024-05-29 4.18 4.24 4.15 4.17 32.7M
2024-05-28 4.21 4.24 4.15 4.18 31.1M
2024-05-27 4.09 4.22 4.09 4.21 47.7M
2024-05-24 4.05 4.14 4.03 4.09 41.7M
2024-05-23 4.11 4.13 4.04 4.05 50.7M
2024-05-22 4.37 4.37 4.28 4.30 48.6M
2024-05-21 4.39 4.39 4.34 4.36 34.0M
2024-05-20 4.30 4.40 4.29 4.38 44.3M
2024-05-17 4.36 4.39 4.26 4.31 49.6M
2024-05-16 4.44 4.55 4.35 4.37 56.7M
2024-05-15 4.47 4.48 4.42 4.42 24.7M
2024-05-14 4.44 4.49 4.42 4.47 37.9M
2024-05-13 4.39 4.46 4.32 4.45 51.6M
2024-05-10 4.42 4.42 4.35 4.39 33.6M
2024-05-09 4.46 4.46 4.39 4.40 59.4M
2024-05-08 4.44 4.49 4.40 4.44 34.0M
2024-05-07 4.47 4.51 4.43 4.43 35.3M
2024-05-06 4.42 4.49 4.36 4.48 54.1M
2024-04-30 4.33 4.46 4.32 4.42 53.7M
2024-04-29 4.44 4.45 4.29 4.32 76.8M
2024-04-26 4.55 4.57 4.40 4.44 55.1M
2024-04-25 4.57 4.63 4.49 4.53 33.3M
2024-04-24 4.54 4.59 4.50 4.56 33.1M
2024-04-23 4.57 4.58 4.47 4.50 40.6M
2024-04-22 4.72 4.74 4.57 4.58 47.1M
2024-04-19 4.63 4.76 4.62 4.70 47.8M
2024-04-18 4.63 4.76 4.60 4.65 52.5M
2024-04-17 4.53 4.62 4.47 4.62 56.3M
2024-04-16 4.56 4.63 4.52 4.53 59.6M
2024-04-15 4.48 4.60 4.40 4.56 43.5M
2024-04-12 4.50 4.52 4.43 4.47 29.4M
2024-04-11 4.33 4.50 4.32 4.47 46.9M
2024-04-10 4.28 4.39 4.26 4.35 40.8M
2024-04-09 4.32 4.33 4.23 4.28 39.2M
2024-04-08 4.35 4.40 4.30 4.34 42.3M
2024-04-03 4.23 4.36 4.20 4.34 54.3M
2024-04-02 4.20 4.26 4.15 4.22 57.2M
2024-04-01 4.10 4.20 4.10 4.19 61.8M
2024-03-29 4.32 4.33 4.07 4.09 102.1M
2024-03-28 4.39 4.40 4.32 4.36 37.3M
2024-03-27 4.36 4.43 4.32 4.37 36.6M
2024-03-26 4.35 4.37 4.30 4.35 28.6M
2024-03-25 4.23 4.39 4.23 4.35 50.0M
2024-03-22 4.26 4.30 4.21 4.26 31.4M
2024-03-21 4.27 4.30 4.25 4.26 28.3M
2024-03-20 4.24 4.28 4.23 4.26 28.2M
2024-03-19 4.31 4.33 4.23 4.24 34.6M
2024-03-18 4.29 4.37 4.27 4.32 33.5M
2024-03-15 4.31 4.35 4.28 4.30 31.3M
2024-03-14 4.22 4.34 4.21 4.32 43.8M
2024-03-13 4.24 4.26 4.17 4.23 36.9M
2024-03-12 4.36 4.36 4.20 4.24 68.5M
2024-03-11 4.60 4.65 4.29 4.40 86.7M
2024-03-08 4.41 4.62 4.38 4.61 44.0M
2024-03-07 4.41 4.45 4.36 4.40 31.5M
2024-03-06 4.45 4.52 4.37 4.40 46.9M
2024-03-05 4.38 4.46 4.35 4.44 34.9M
2024-03-04 4.27 4.43 4.25 4.38 51.9M
2024-03-01 4.35 4.47 4.26 4.28 50.0M
2024-02-29 4.25 4.37 4.24 4.36 44.1M
2024-02-28 4.23 4.35 4.19 4.24 47.8M
2024-02-27 4.11 4.25 4.11 4.24 54.2M
2024-02-26 4.27 4.28 4.11 4.12 71.8M
2024-02-23 4.35 4.41 4.26 4.31 50.3M
2024-02-22 4.31 4.42 4.28 4.42 47.4M
2024-02-21 4.36 4.38 4.26 4.30 55.8M
2024-02-20 4.32 4.43 4.25 4.36 52.8M
2024-02-19 4.27 4.34 4.13 4.33 79.9M
2024-02-08 4.43 4.65 4.18 4.26 102.3M
2024-02-07 4.23 4.47 4.17 4.47 82.4M
2024-02-06 4.08 4.29 4.04 4.25 72.7M
2024-02-05 4.06 4.13 4.00 4.09 79.5M
2024-02-02 3.98 4.09 3.94 4.05 64.8M
2024-02-01 4.02 4.06 3.96 3.98 39.5M
2024-01-31 3.96 4.07 3.94 4.04 59.1M
2024-01-30 3.99 4.09 3.97 4.02 56.7M
2024-01-29 3.97 4.09 3.96 4.01 57.4M
2024-01-26 3.86 4.00 3.85 3.97 47.6M
2024-01-25 3.84 3.88 3.81 3.86 49.0M
2024-01-24 3.74 3.83 3.71 3.83 42.8M
2024-01-23 3.64 3.77 3.60 3.75 38.7M
2024-01-22 3.83 3.84 3.61 3.63 40.1M
2024-01-19 3.90 3.93 3.79 3.82 35.3M
2024-01-18 3.91 3.92 3.78 3.91 44.4M
2024-01-17 3.98 4.01 3.88 3.90 34.6M
2024-01-16 3.94 3.98 3.91 3.97 26.4M
2024-01-15 3.94 3.99 3.91 3.96 33.0M
2024-01-12 3.89 3.97 3.88 3.93 28.8M
2024-01-11 3.98 4.05 3.87 3.90 59.4M
2024-01-10 3.88 4.03 3.87 3.98 76.3M
2024-01-09 3.78 3.90 3.73 3.88 48.8M
2024-01-08 3.82 3.85 3.75 3.81 54.9M
2024-01-05 3.80 3.90 3.78 3.81 54.7M
2024-01-04 3.76 3.81 3.69 3.80 51.5M
2024-01-03 3.62 3.81 3.61 3.78 81.4M
2024-01-02 3.51 3.68 3.50 3.63 76.1M