桂发祥

002820
🏛️ 中国 →
11.93
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
2024-12-31 12.77 13.13 12.33 12.42 20.5M
2024-12-30 13.30 13.30 12.39 12.69 26.7M
2024-12-27 13.04 14.28 12.75 13.71 37.7M
2024-12-26 12.83 13.30 12.52 13.08 22.9M
2024-12-25 12.65 13.39 11.99 12.87 28.9M
2024-12-24 12.53 12.65 12.20 12.59 16.0M
2024-12-23 13.52 13.59 12.30 12.40 25.8M
2024-12-20 13.29 13.64 13.25 13.50 19.6M
2024-12-19 13.33 13.75 13.11 13.22 21.1M
2024-12-18 13.35 13.85 13.17 13.55 33.9M
2024-12-17 15.33 15.80 14.63 14.63 22.9M
2024-12-16 15.40 16.49 14.85 16.25 48.0M
2024-12-13 16.00 16.34 15.60 15.63 48.4M
2024-12-12 15.18 16.50 14.97 16.06 60.4M
2024-12-11 14.71 15.62 14.71 15.38 42.3M
2024-12-10 15.94 16.25 14.95 15.10 59.5M
2024-12-09 15.42 16.80 15.42 15.42 63.5M
2024-12-06 17.13 18.50 17.13 17.13 81.1M
2024-12-05 19.03 19.50 19.03 19.03 14.6M
2024-12-04 19.75 21.14 17.30 21.14 99.1M
2024-12-03 19.22 19.22 19.01 19.22 33.1M
2024-12-02 17.47 17.47 17.47 17.47 1.6M
2024-11-29 15.88 15.88 15.88 15.88 4.4M
2024-11-28 14.44 14.44 14.44 14.44 11.3M
2024-11-27 13.13 13.13 13.13 13.13 9.0M
2024-11-26 11.40 11.94 11.16 11.94 17.3M
2024-11-25 9.85 10.85 9.40 10.85 46.4M
2024-11-22 8.88 9.86 8.80 9.86 39.1M
2024-11-21 8.74 8.99 8.69 8.96 9.8M
2024-11-20 8.52 8.90 8.52 8.74 6.8M
2024-11-19 8.46 8.61 8.36 8.56 5.2M
2024-11-18 8.61 8.82 8.44 8.54 8.0M
2024-11-15 8.49 8.91 8.49 8.71 9.5M
2024-11-14 8.79 8.82 8.51 8.54 5.6M
2024-11-13 8.80 8.89 8.61 8.79 6.1M
2024-11-12 8.84 9.08 8.78 8.87 10.2M
2024-11-11 8.72 8.87 8.65 8.80 8.2M
2024-11-08 8.98 9.14 8.73 8.82 13.5M
2024-11-07 8.65 9.10 8.60 8.98 16.8M
2024-11-06 8.69 8.82 8.59 8.71 10.6M
2024-11-05 8.80 8.81 8.54 8.75 13.3M
2024-11-04 8.38 8.83 8.20 8.83 15.6M
2024-11-01 8.19 8.53 8.12 8.38 13.2M
2024-10-31 8.09 8.24 8.09 8.21 5.4M
2024-10-30 8.15 8.28 8.05 8.13 4.6M
2024-10-29 8.41 8.47 8.13 8.19 7.3M
2024-10-28 8.18 8.40 8.18 8.40 7.0M
2024-10-25 8.07 8.20 8.04 8.18 4.4M
2024-10-24 8.00 8.07 7.95 8.05 2.9M
2024-10-23 8.04 8.11 7.99 8.03 4.7M
2024-10-22 7.92 8.08 7.92 8.07 5.4M
2024-10-21 7.91 7.98 7.85 7.93 3.8M
2024-10-18 7.79 7.99 7.70 7.91 4.5M
2024-10-17 7.91 7.99 7.77 7.78 3.2M
2024-10-16 7.78 7.97 7.73 7.90 2.7M
2024-10-15 7.90 8.00 7.86 7.86 3.5M
2024-10-14 7.83 7.96 7.70 7.93 3.9M
2024-10-11 8.00 8.13 7.80 7.83 4.9M
2024-10-10 7.87 8.09 7.76 7.98 6.1M
2024-10-09 8.50 8.50 7.82 7.87 10.2M
2024-10-08 9.23 9.23 8.35 8.58 16.2M
2024-09-30 8.08 8.50 7.87 8.45 13.1M
2024-09-27 7.81 7.96 7.64 7.83 8.0M
2024-09-26 7.25 7.65 7.25 7.62 5.9M
2024-09-25 7.29 7.40 7.25 7.28 4.4M
2024-09-24 7.08 7.24 7.06 7.23 3.3M
2024-09-23 7.10 7.13 7.03 7.04 1.5M
2024-09-20 7.09 7.15 7.06 7.10 2.3M
2024-09-19 6.84 7.14 6.84 7.10 4.2M
2024-09-18 6.91 6.92 6.69 6.83 2.4M
2024-09-13 7.07 7.07 6.89 6.92 2.3M
2024-09-12 7.07 7.12 7.02 7.03 1.9M
2024-09-11 7.17 7.17 7.01 7.04 2.3M
2024-09-10 7.20 7.26 7.07 7.18 3.0M
2024-09-09 7.03 7.23 6.98 7.16 3.0M
2024-09-06 7.21 7.27 7.05 7.07 3.2M
2024-09-05 7.03 7.41 7.03 7.21 5.4M
2024-09-04 7.06 7.12 7.00 7.03 1.9M
2024-09-03 7.10 7.12 7.01 7.08 1.9M
2024-09-02 7.11 7.18 7.00 7.04 2.5M
2024-08-30 7.07 7.21 7.00 7.14 3.2M
2024-08-29 6.98 7.04 6.91 7.01 2.2M
2024-08-28 6.85 7.04 6.85 7.01 2.4M
2024-08-27 6.95 7.03 6.85 6.89 2.3M
2024-08-26 6.77 6.92 6.72 6.92 2.6M
2024-08-23 6.86 6.86 6.70 6.75 2.9M
2024-08-22 6.98 7.04 6.83 6.86 2.0M
2024-08-21 7.02 7.07 6.97 6.98 2.2M
2024-08-20 7.11 7.17 7.03 7.05 2.6M
2024-08-19 7.24 7.26 7.14 7.15 2.0M
2024-08-16 7.22 7.27 7.15 7.17 2.6M
2024-08-15 7.21 7.29 7.14 7.24 2.9M
2024-08-14 7.31 7.31 7.21 7.21 2.4M
2024-08-13 7.33 7.36 7.20 7.29 2.6M
2024-08-12 7.38 7.46 7.27 7.31 3.7M
2024-08-09 7.56 7.72 7.42 7.42 7.6M
2024-08-08 7.63 7.92 7.60 7.82 5.5M
2024-08-07 7.69 7.77 7.60 7.68 2.7M
2024-08-06 7.49 7.75 7.49 7.69 4.2M
2024-08-05 7.46 7.69 7.45 7.49 3.5M
2024-08-02 7.50 7.60 7.47 7.52 2.0M
2024-08-01 7.59 7.63 7.52 7.54 2.0M
2024-07-31 7.30 7.56 7.25 7.56 3.4M
2024-07-30 7.27 7.32 7.20 7.30 1.6M
2024-07-29 7.24 7.31 7.18 7.25 2.0M
2024-07-26 7.18 7.27 7.13 7.24 2.0M
2024-07-25 7.02 7.24 7.00 7.16 2.4M
2024-07-24 7.14 7.16 7.01 7.05 2.5M
2024-07-23 7.25 7.34 7.15 7.17 2.4M
2024-07-22 7.30 7.33 7.23 7.27 1.8M
2024-07-19 7.28 7.34 7.20 7.31 1.6M
2024-07-18 7.33 7.33 7.14 7.30 3.1M
2024-07-17 7.30 7.39 7.23 7.35 3.0M
2024-07-16 7.33 7.38 7.27 7.31 1.8M
2024-07-15 7.51 7.51 7.33 7.35 2.2M
2024-07-12 7.53 7.61 7.45 7.51 2.6M
2024-07-11 7.49 7.57 7.35 7.57 3.0M
2024-07-10 7.36 7.44 7.27 7.36 2.1M
2024-07-09 7.28 7.42 7.10 7.40 2.4M
2024-07-08 7.41 7.45 7.23 7.26 2.4M
2024-07-05 7.40 7.50 7.27 7.46 1.8M
2024-07-04 7.60 7.61 7.38 7.38 3.0M
2024-07-03 7.58 7.77 7.55 7.63 3.1M
2024-07-02 7.43 7.64 7.43 7.59 2.5M
2024-07-01 7.41 7.49 7.31 7.47 2.3M
2024-06-28 7.46 7.55 7.37 7.39 2.4M
2024-06-27 7.57 7.63 7.44 7.45 2.9M
2024-06-26 7.34 7.60 7.27 7.59 3.1M
2024-06-25 7.28 7.43 7.20 7.34 2.8M
2024-06-24 7.47 7.47 7.17 7.24 3.6M
2024-06-21 7.43 7.57 7.35 7.51 2.6M
2024-06-20 7.64 7.67 7.43 7.44 3.0M
2024-06-19 7.63 7.70 7.58 7.65 2.2M
2024-06-18 7.54 7.65 7.54 7.62 2.4M
2024-06-17 7.66 7.69 7.53 7.56 2.6M
2024-06-14 7.76 7.82 7.67 7.73 2.7M
2024-06-13 7.90 7.95 7.72 7.76 3.1M
2024-06-12 7.77 7.93 7.72 7.91 3.2M
2024-06-11 7.84 7.85 7.61 7.75 3.8M
2024-06-07 7.52 7.87 7.52 7.83 6.6M
2024-06-06 7.76 7.79 7.28 7.36 6.9M
2024-06-05 8.06 8.07 7.87 7.89 4.4M
2024-06-04 8.15 8.18 8.00 8.07 3.9M
2024-06-03 8.38 8.38 8.07 8.20 3.7M
2024-05-31 8.34 8.40 8.26 8.35 4.1M
2024-05-30 8.41 8.46 8.33 8.34 3.1M
2024-05-29 8.41 8.53 8.36 8.41 2.6M
2024-05-28 8.61 8.63 8.42 8.43 3.3M
2024-05-27 8.63 8.70 8.49 8.64 3.8M
2024-05-24 8.63 8.82 8.55 8.63 4.0M
2024-05-23 8.87 9.02 8.59 8.63 5.8M
2024-05-22 8.97 9.03 8.85 8.89 3.2M
2024-05-21 9.04 9.05 8.90 8.97 3.4M
2024-05-20 9.03 9.10 8.99 9.06 4.1M
2024-05-17 8.91 9.09 8.88 8.99 3.7M
2024-05-16 8.82 8.96 8.82 8.91 3.7M
2024-05-15 8.93 8.96 8.77 8.79 4.2M
2024-05-14 8.76 8.94 8.76 8.93 4.8M
2024-05-13 8.90 8.93 8.72 8.76 4.5M
2024-05-10 9.08 9.26 8.96 8.98 4.2M
2024-05-09 9.12 9.20 9.02 9.11 3.6M
2024-05-08 9.22 9.22 9.04 9.07 4.2M
2024-05-07 9.08 9.24 9.03 9.24 5.0M
2024-05-06 8.94 9.08 8.93 9.07 5.2M
2024-04-30 8.77 8.94 8.71 8.89 5.1M
2024-04-29 8.55 8.83 8.55 8.80 5.9M
2024-04-26 8.35 8.60 8.34 8.59 6.1M
2024-04-25 8.46 8.55 8.26 8.40 8.1M
2024-04-24 8.46 8.64 8.41 8.63 4.7M
2024-04-23 8.31 8.53 8.28 8.45 4.7M
2024-04-22 8.28 8.43 8.10 8.32 5.9M
2024-04-19 8.40 8.50 8.20 8.31 5.8M
2024-04-18 8.48 8.69 8.25 8.47 11.8M
2024-04-17 7.93 8.46 7.93 8.46 5.0M
2024-04-16 8.35 8.44 7.65 7.69 11.7M
2024-04-15 9.17 9.25 8.30 8.50 10.1M
2024-04-12 9.11 9.34 9.10 9.17 4.7M
2024-04-11 9.10 9.27 8.88 9.14 5.6M
2024-04-10 9.46 9.47 9.00 9.11 6.8M
2024-04-09 9.39 9.50 9.12 9.41 7.6M
2024-04-08 9.71 9.72 9.39 9.49 6.8M
2024-04-03 9.68 9.80 9.51 9.74 4.8M
2024-04-02 9.60 9.70 9.53 9.62 4.7M
2024-04-01 9.36 9.58 9.32 9.58 5.0M
2024-03-29 9.17 9.34 9.08 9.34 4.5M
2024-03-28 9.08 9.28 9.00 9.19 5.6M
2024-03-27 9.25 9.45 9.08 9.09 6.4M
2024-03-26 9.05 9.25 9.01 9.24 5.5M
2024-03-25 9.20 9.34 9.03 9.05 5.5M
2024-03-22 9.55 9.61 9.20 9.27 8.7M
2024-03-21 9.49 9.63 9.30 9.63 7.2M
2024-03-20 9.21 9.37 9.20 9.37 4.7M
2024-03-19 9.20 9.33 9.17 9.23 4.4M
2024-03-18 9.04 9.22 9.01 9.20 4.5M
2024-03-15 8.96 9.09 8.93 9.09 4.2M
2024-03-14 8.92 9.09 8.81 9.00 5.2M
2024-03-13 8.90 9.05 8.81 8.96 6.6M
2024-03-12 8.78 8.91 8.73 8.91 7.1M
2024-03-11 8.52 8.80 8.51 8.80 7.4M
2024-03-08 8.57 8.61 8.38 8.53 4.7M
2024-03-07 8.45 8.62 8.45 8.54 6.3M
2024-03-06 8.35 8.50 8.32 8.45 4.8M
2024-03-05 8.55 8.56 8.39 8.42 5.2M
2024-03-04 8.54 8.60 8.39 8.54 6.5M
2024-03-01 8.48 8.56 8.37 8.53 7.4M
2024-02-29 8.14 8.47 8.08 8.46 10.3M
2024-02-28 8.95 9.20 8.19 8.24 14.2M
2024-02-27 8.73 8.95 8.63 8.92 7.7M
2024-02-26 8.70 8.92 8.60 8.74 9.3M
2024-02-23 8.35 8.71 8.35 8.69 8.3M
2024-02-22 8.08 8.35 8.05 8.35 7.5M
2024-02-21 7.85 8.39 7.75 8.12 11.1M
2024-02-20 7.88 8.03 7.69 7.93 9.3M
2024-02-19 7.53 7.91 7.53 7.89 14.3M
2024-02-08 6.98 7.57 6.84 7.51 19.9M
2024-02-07 7.49 7.49 6.78 6.92 19.3M
2024-02-06 7.27 7.62 6.77 7.27 17.6M
2024-02-05 8.70 8.79 7.47 7.52 15.7M
2024-02-02 8.62 8.94 8.00 8.30 8.4M
2024-02-01 8.80 8.86 8.33 8.60 7.8M
2024-01-31 9.50 9.61 8.82 8.85 7.6M
2024-01-30 9.92 10.03 9.53 9.57 4.8M
2024-01-29 10.39 10.41 9.97 10.06 4.7M
2024-01-26 10.29 10.63 10.23 10.41 5.4M
2024-01-25 10.03 10.32 9.83 10.30 7.7M
2024-01-24 9.61 10.03 9.35 10.00 8.7M
2024-01-23 9.91 9.91 9.39 9.60 8.9M
2024-01-22 10.63 10.65 9.86 9.90 8.2M
2024-01-19 10.75 10.85 10.61 10.69 6.9M
2024-01-18 11.00 11.02 10.46 10.78 10.3M
2024-01-17 11.38 11.44 11.00 11.02 8.3M
2024-01-16 11.47 11.65 11.20 11.43 12.7M
2024-01-15 11.42 11.78 11.38 11.53 15.0M
2024-01-12 11.50 11.82 11.40 11.43 20.6M
2024-01-11 11.70 12.16 11.49 11.58 31.7M
2024-01-10 11.27 11.89 11.18 11.89 22.0M
2024-01-09 11.17 11.37 11.17 11.27 3.3M
2024-01-08 11.25 11.40 11.15 11.18 4.4M
2024-01-05 11.51 11.58 11.26 11.30 4.8M
2024-01-04 11.62 11.72 11.39 11.51 6.4M
2024-01-03 11.65 11.73 11.51 11.62 5.4M
2024-01-02 11.45 11.79 11.40 11.69 8.4M