Tongyi Carbon Neutral Technology Xinjiang Co Ltd

600506
🏛️ 中国 →
19.32
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 19.28 19.28 19.12 19.19 295.0K
09:35 19.19 19.68 19.19 19.47 1,156.9K
09:40 19.46 19.60 19.45 19.58 533.8K
09:45 19.57 19.58 19.47 19.47 312.3K
09:50 19.47 19.47 19.38 19.39 171.3K
09:55 19.38 19.49 19.38 19.48 209.8K
10:00 19.46 19.50 19.43 19.46 53.1K
10:05 19.46 19.47 19.44 19.45 95.3K
10:10 19.45 19.46 19.39 19.46 88.9K
10:15 19.46 19.47 19.43 19.47 63.6K
10:20 19.47 19.54 19.47 19.51 175.8K
10:25 19.51 19.72 19.51 19.64 775.8K
10:30 19.64 19.65 19.61 19.63 124.4K
10:35 19.61 19.61 19.55 19.59 158.8K
10:40 19.58 19.71 19.55 19.69 282.8K
10:45 19.68 19.75 19.65 19.69 255.5K
10:50 19.69 19.80 19.68 19.77 281.8K
10:55 19.77 19.79 19.72 19.74 184.4K
11:00 19.74 19.74 19.71 19.72 58.4K
11:05 19.71 19.72 19.70 19.71 63.9K
11:10 19.71 19.71 19.69 19.70 29.9K
11:15 19.70 19.72 19.67 19.67 76.1K
11:20 19.67 19.72 19.67 19.68 58.0K
11:25 19.67 19.67 19.65 19.66 23.3K
13:00 19.66 19.66 19.58 19.59 106.4K
13:05 19.59 19.59 19.55 19.57 98.9K
13:10 19.58 19.61 19.57 19.60 58.8K
13:15 19.59 19.59 19.57 19.57 37.8K
13:20 19.56 19.57 19.54 19.55 57.7K
13:25 19.54 19.59 19.52 19.58 83.6K
13:30 19.58 19.58 19.52 19.54 55.9K
13:35 19.54 19.54 19.50 19.51 72.3K
13:40 19.51 19.54 19.49 19.50 60.9K
13:45 19.50 19.58 19.50 19.57 66.2K
13:50 19.57 19.58 19.50 19.52 158.0K
13:55 19.50 19.52 19.48 19.48 70.2K
14:00 19.48 19.49 19.44 19.46 108.8K
14:05 19.46 19.51 19.45 19.51 51.9K
14:10 19.50 19.50 19.45 19.45 100.2K
14:15 19.45 19.49 19.45 19.48 39.4K
14:20 19.48 19.51 19.48 19.50 30.3K
14:25 19.49 19.51 19.46 19.47 62.6K
14:30 19.47 19.47 19.41 19.42 108.5K
14:35 19.41 19.44 19.40 19.44 132.0K
14:40 19.43 19.44 19.42 19.44 74.0K
14:45 19.44 19.45 19.43 19.43 83.4K
14:50 19.44 19.44 19.42 19.43 162.3K
14:55 19.43 19.45 19.42 19.43 130.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 19.44 19.52 19.10 19.32 5.5M
2025-09-26 19.28 19.82 19.10 19.42 7.6M
2025-09-25 19.32 19.55 19.12 19.15 5.4M
2025-09-24 19.35 19.44 19.20 19.29 3.6M
2025-09-23 19.30 19.32 18.70 19.22 6.0M
2025-09-22 19.68 19.68 19.14 19.30 5.4M
2025-09-19 19.52 19.88 19.43 19.69 6.2M
2025-09-18 19.85 20.11 19.52 19.58 8.5M
2025-09-17 20.05 20.10 19.80 19.83 6.6M
2025-09-16 19.93 20.20 19.89 20.02 5.1M
2025-09-15 19.87 20.04 19.74 19.90 4.5M
2025-09-12 20.10 20.28 19.95 19.99 6.5M
2025-09-11 20.01 20.04 19.67 20.04 6.8M
2025-09-10 19.78 20.18 19.78 19.95 5.4M
2025-09-09 20.18 20.18 19.73 19.76 7.3M
2025-09-08 19.97 20.34 19.86 20.21 7.4M
2025-09-05 19.85 20.09 19.63 19.98 11.0M
2025-09-04 20.89 20.89 19.70 19.80 20.2M
2025-09-03 24.35 24.36 21.89 21.89 26.1M
2025-09-02 22.88 24.89 22.02 24.32 31.9M
2025-09-01 22.42 22.73 22.21 22.63 9.2M
2025-08-29 22.42 23.03 21.90 22.64 13.8M
2025-08-28 22.24 22.55 21.61 22.13 12.3M
2025-08-27 23.18 23.90 22.34 22.36 16.9M
2025-08-26 22.90 23.96 22.68 23.52 16.8M
2025-08-25 22.68 23.20 22.30 22.89 13.9M
2025-08-22 21.98 22.75 21.96 22.37 12.1M
2025-08-21 22.38 22.71 22.00 22.09 9.5M
2025-08-20 22.40 22.80 21.93 22.37 12.0M
2025-08-19 22.94 23.10 22.17 22.21 16.0M
2025-08-18 21.79 23.52 21.71 22.94 24.0M
2025-08-15 20.66 21.98 20.66 21.40 16.1M
2025-08-14 21.20 21.20 20.50 20.61 11.2M
2025-08-13 21.25 21.39 20.90 21.19 13.8M
2025-08-12 21.01 22.00 20.88 21.13 21.0M
2025-08-11 20.99 21.23 20.64 20.82 15.5M
2025-08-08 20.10 21.40 20.02 20.83 21.4M
2025-08-07 20.19 21.20 20.02 20.38 18.7M
2025-08-06 19.77 20.45 19.60 20.29 14.0M
2025-08-05 19.35 19.88 19.27 19.77 8.3M
2025-08-04 19.18 19.38 19.04 19.34 3.4M
2025-08-01 19.77 19.78 19.27 19.39 5.8M
2025-07-31 19.39 19.98 19.30 19.62 8.3M
2025-07-30 19.40 19.50 19.31 19.40 3.4M
2025-07-29 19.63 19.65 19.32 19.40 4.4M
2025-07-28 19.55 19.66 19.48 19.60 4.1M
2025-07-25 19.70 19.70 19.49 19.50 5.2M
2025-07-24 19.70 19.72 19.56 19.67 6.8M
2025-07-23 20.01 20.01 19.65 19.68 6.6M
2025-07-22 19.89 20.02 19.61 20.01 8.6M
2025-07-21 19.74 19.85 19.65 19.84 5.3M
2025-07-18 19.83 19.83 19.56 19.73 5.1M
2025-07-17 19.82 19.82 19.62 19.67 5.6M
2025-07-16 19.67 20.26 19.57 19.84 8.1M
2025-07-15 19.62 19.80 19.44 19.60 5.9M
2025-07-14 20.00 20.00 19.71 19.74 5.2M
2025-07-11 20.09 20.18 19.70 19.88 7.6M
2025-07-10 20.01 20.24 19.80 20.03 8.6M
2025-07-09 20.24 20.60 20.00 20.11 14.6M
2025-07-08 19.96 20.28 19.73 20.18 11.5M
2025-07-07 19.34 19.87 19.18 19.83 7.8M
2025-07-04 19.57 19.67 19.31 19.36 6.1M
2025-07-03 19.69 19.82 19.53 19.57 5.6M
2025-07-02 20.08 20.12 19.65 19.73 8.0M
2025-07-01 19.68 20.35 19.67 20.12 14.3M
2025-06-30 19.71 19.85 19.44 19.74 8.4M
2025-06-27 19.79 19.98 19.50 19.53 9.6M
2025-06-26 19.98 20.02 19.78 19.87 10.9M
2025-06-25 20.06 20.08 19.70 19.92 13.3M
2025-06-24 20.00 20.14 19.55 19.97 21.7M
2025-06-23 20.04 21.64 19.73 20.78 26.8M
2025-06-20 19.78 20.00 19.31 19.67 14.9M
2025-06-19 19.02 20.72 18.90 20.02 23.5M
2025-06-18 19.55 19.72 19.13 19.17 11.5M
2025-06-17 19.09 19.96 18.72 19.78 17.8M
2025-06-16 19.40 19.61 19.03 19.25 11.8M
2025-06-13 19.30 20.14 19.03 19.50 20.2M
2025-06-12 19.03 19.30 18.81 18.94 6.4M
2025-06-11 18.67 19.44 18.61 18.99 10.1M
2025-06-10 18.93 18.95 18.32 18.58 6.2M
2025-06-09 18.88 18.97 18.77 18.96 4.4M
2025-06-06 18.70 18.95 18.51 18.84 6.1M
2025-06-05 18.70 18.77 18.52 18.66 4.9M
2025-06-04 18.78 18.87 18.47 18.70 4.2M
2025-06-03 18.41 18.85 18.41 18.72 4.6M
2025-05-30 18.90 19.27 18.58 18.69 6.9M
2025-05-29 18.66 18.90 18.52 18.80 4.4M
2025-05-28 18.87 18.97 18.55 18.66 3.9M
2025-05-27 19.00 19.00 18.60 18.94 4.2M
2025-05-26 18.73 18.89 18.50 18.89 4.7M
2025-05-23 19.04 19.14 18.70 18.74 6.0M
2025-05-22 19.55 19.55 19.02 19.04 8.4M
2025-05-21 19.91 20.52 19.60 19.66 10.1M
2025-05-20 19.73 20.35 19.73 20.07 11.9M
2025-05-19 19.57 20.06 19.35 19.72 9.6M
2025-05-16 19.52 19.76 19.24 19.43 6.4M
2025-05-15 19.77 19.77 19.32 19.41 6.8M
2025-05-14 19.65 20.18 19.60 19.81 10.9M
2025-05-13 19.94 20.05 19.31 19.50 6.6M
2025-05-12 19.89 19.92 19.58 19.69 6.2M
2025-05-09 20.26 20.38 19.60 19.61 9.5M
2025-05-08 19.44 20.06 19.40 20.05 11.4M
2025-05-07 19.57 20.96 19.30 19.96 18.9M
2025-05-06 19.00 19.36 18.91 19.36 8.8M
2025-04-30 18.81 19.00 18.68 18.79 8.6M
2025-04-29 18.69 18.97 18.26 18.39 8.0M
2025-04-28 19.14 19.34 18.60 18.68 7.9M
2025-04-25 18.70 19.58 18.70 19.12 12.8M
2025-04-24 19.02 19.02 18.40 18.65 8.3M
2025-04-23 19.03 19.30 18.94 19.06 8.2M
2025-04-22 19.10 19.13 18.67 19.03 7.7M
2025-04-21 18.88 19.08 18.69 19.07 6.6M
2025-04-18 19.64 19.71 18.88 18.97 8.8M
2025-04-17 18.81 19.94 18.78 19.26 12.4M
2025-04-16 19.45 19.64 18.65 18.94 10.7M
2025-04-15 19.99 20.25 19.41 19.64 13.3M
2025-04-14 19.41 21.08 19.33 20.24 20.5M
2025-04-11 19.26 19.97 19.01 19.29 14.0M
2025-04-10 19.00 19.93 18.90 19.27 18.3M
2025-04-09 18.06 19.27 16.38 18.88 18.6M
2025-04-08 18.05 18.87 17.51 18.12 17.3M
2025-04-07 18.90 19.25 18.70 18.70 11.5M
2025-04-03 21.00 21.81 20.51 20.78 19.3M
2025-04-02 21.00 22.74 20.80 21.38 27.6M
2025-04-01 19.87 20.76 19.45 20.76 16.7M
2025-03-31 19.62 19.62 18.57 18.87 10.0M
2025-03-28 19.90 20.51 19.80 19.89 13.8M
2025-03-27 19.51 19.63 19.16 19.28 6.7M
2025-03-26 19.30 19.83 19.30 19.58 8.6M
2025-03-25 19.63 19.96 19.27 19.46 9.7M
2025-03-24 20.47 20.54 19.15 19.60 12.6M
2025-03-21 21.12 21.28 20.28 20.34 13.3M
2025-03-20 21.27 21.59 21.14 21.29 10.7M
2025-03-19 22.01 22.07 21.41 21.48 13.5M
2025-03-18 21.88 22.53 21.71 21.91 17.5M
2025-03-17 21.80 23.70 21.66 22.27 26.5M
2025-03-14 22.22 22.50 21.46 21.87 22.0M
2025-03-13 21.80 23.03 21.60 22.58 29.9M
2025-03-12 23.23 24.10 22.26 22.26 44.4M
2025-03-11 20.07 22.79 20.07 22.79 28.9M
2025-03-10 21.99 22.00 20.51 20.72 24.4M
2025-03-07 19.60 20.62 19.40 20.28 19.0M
2025-03-06 19.55 19.90 19.55 19.70 13.2M
2025-03-05 19.44 19.78 19.08 19.53 12.2M
2025-03-04 19.43 20.22 18.88 19.77 16.4M
2025-03-03 20.53 20.88 19.31 19.31 23.6M
2025-02-28 21.02 23.23 20.69 21.45 30.3M
2025-02-27 20.20 21.48 20.20 21.12 21.6M
2025-02-26 20.80 20.84 19.93 20.17 18.9M
2025-02-25 19.60 21.00 19.41 20.29 27.0M
2025-02-24 19.54 20.23 18.92 19.62 19.6M
2025-02-21 18.59 19.80 18.56 19.55 24.7M
2025-02-20 18.97 18.97 18.36 18.56 12.6M
2025-02-19 18.83 19.14 18.68 18.97 15.3M
2025-02-18 18.46 20.00 18.40 18.95 23.1M
2025-02-17 18.44 19.00 18.27 18.68 22.2M
2025-02-14 17.90 18.07 17.70 17.80 8.0M
2025-02-13 18.40 18.43 17.95 18.00 10.7M
2025-02-12 18.30 18.69 18.10 18.48 13.7M
2025-02-11 18.32 18.45 17.99 18.15 10.0M
2025-02-10 18.00 18.47 17.99 18.28 11.7M
2025-02-07 17.48 18.30 17.42 17.99 15.8M
2025-02-06 17.00 17.45 16.71 17.42 9.3M
2025-02-05 17.22 17.30 16.81 17.11 8.8M
2025-01-27 17.96 18.07 17.15 17.19 8.8M
2025-01-24 17.60 17.89 17.24 17.81 11.2M
2025-01-23 18.50 18.71 17.55 17.59 16.2M
2025-01-22 18.00 18.83 17.88 18.35 16.9M
2025-01-21 18.06 18.45 17.78 18.15 14.9M
2025-01-20 17.65 18.88 17.65 18.08 18.2M
2025-01-17 17.68 17.75 17.01 17.52 11.7M
2025-01-16 18.00 18.28 17.18 17.34 15.8M
2025-01-15 17.25 17.68 17.18 17.24 12.7M
2025-01-14 16.52 17.29 16.45 17.27 12.9M
2025-01-13 16.26 16.70 15.90 16.35 9.9M
2025-01-10 17.77 17.96 16.64 16.78 15.5M
2025-01-09 17.84 18.47 17.72 17.85 16.0M
2025-01-08 17.42 18.36 17.05 18.16 19.6M
2025-01-07 17.20 17.78 16.82 17.73 15.8M
2025-01-06 16.83 17.96 16.14 16.99 16.1M
2025-01-03 19.00 19.06 17.30 17.33 23.3M
2025-01-02 19.45 20.24 18.80 19.22 24.3M