中钨高新

000657
🏛️ 中国 →
18.43
最后更新: 2025-09-26
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 18.12 18.37 17.96 18.26 9,364.5K
09:35 18.27 18.55 18.26 18.44 7,760.8K
09:40 18.43 18.51 18.33 18.46 4,913.1K
09:45 18.46 18.56 18.37 18.38 3,638.4K
09:50 18.39 18.40 18.28 18.29 2,887.6K
09:55 18.29 18.31 18.20 18.31 1,963.7K
10:00 18.29 18.33 18.22 18.31 1,604.3K
10:05 18.32 18.37 18.27 18.34 1,302.9K
10:10 18.34 18.35 18.28 18.28 1,441.6K
10:15 18.28 18.28 18.22 18.25 1,178.3K
10:20 18.25 18.34 18.25 18.31 1,292.6K
10:25 18.31 18.42 18.29 18.40 1,350.2K
10:30 18.39 18.41 18.31 18.38 833.5K
10:35 18.39 18.42 18.32 18.42 849.6K
10:40 18.41 18.42 18.37 18.39 619.3K
10:45 18.39 18.58 18.38 18.58 2,996.3K
10:50 18.57 18.77 18.54 18.76 5,331.9K
10:55 18.77 18.78 18.58 18.62 1,815.9K
11:00 18.62 18.64 18.57 18.61 932.8K
11:05 18.61 18.68 18.57 18.60 788.8K
11:10 18.60 18.64 18.57 18.58 908.5K
11:15 18.58 18.63 18.53 18.57 718.7K
11:20 18.57 18.67 18.55 18.64 1,534.2K
11:25 18.61 18.77 18.59 18.75 2,017.9K
11:30 18.76 18.76 18.76 18.76 3.2K
13:00 18.77 18.77 18.56 18.59 1,277.9K
13:05 18.59 18.85 18.57 18.72 2,788.0K
13:10 18.70 18.85 18.69 18.73 1,520.2K
13:15 18.73 18.82 18.71 18.80 952.6K
13:20 18.80 18.82 18.79 18.80 1,062.9K
13:25 18.79 18.82 18.76 18.79 815.3K
13:30 18.79 18.82 18.77 18.82 1,272.3K
13:35 18.81 18.85 18.80 18.83 1,184.2K
13:40 18.82 18.82 18.66 18.66 950.6K
13:45 18.66 18.74 18.65 18.74 796.3K
13:50 18.74 18.74 18.61 18.61 973.0K
13:55 18.62 18.65 18.54 18.55 864.4K
14:00 18.55 18.57 18.53 18.55 715.2K
14:05 18.55 18.56 18.53 18.56 609.6K
14:10 18.56 18.58 18.46 18.46 1,152.2K
14:15 18.46 18.49 18.45 18.46 600.7K
14:20 18.48 18.48 18.45 18.45 519.9K
14:25 18.45 18.46 18.36 18.43 897.4K
14:30 18.43 18.45 18.35 18.37 1,028.5K
14:35 18.37 18.38 18.31 18.34 969.3K
14:40 18.33 18.41 18.32 18.41 831.1K
14:45 18.40 18.44 18.40 18.42 1,681.4K
14:50 18.42 18.43 18.40 18.41 1,631.9K
14:55 18.41 18.43 18.40 18.42 823.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 18.11 18.86 17.95 18.43 84.3M
2025-09-25 17.68 17.95 17.41 17.81 44.4M
2025-09-24 17.26 17.70 17.23 17.49 28.7M
2025-09-23 17.98 18.22 16.98 17.35 42.8M
2025-09-22 18.10 18.25 17.62 17.98 37.1M
2025-09-19 18.09 18.37 17.91 18.02 37.1M
2025-09-18 18.54 18.80 17.90 18.15 56.6M
2025-09-17 18.31 18.90 18.16 18.82 45.3M
2025-09-16 19.09 19.18 17.91 18.52 75.4M
2025-09-15 19.79 19.79 19.00 19.11 57.1M
2025-09-12 19.53 19.99 19.35 19.79 62.3M
2025-09-11 18.71 19.79 18.62 19.53 65.5M
2025-09-10 19.06 19.45 18.56 18.80 63.5M
2025-09-09 19.64 20.24 19.21 19.33 76.5M
2025-09-08 20.00 20.45 19.68 19.79 91.2M
2025-09-05 18.69 19.29 18.60 19.27 73.9M
2025-09-04 19.90 20.31 18.38 18.76 109.8M
2025-09-03 21.45 21.58 19.77 19.99 99.4M
2025-09-02 22.29 22.29 20.80 21.34 121.4M
2025-09-01 21.00 21.90 20.50 21.83 137.5M
2025-08-29 19.90 21.28 19.60 20.68 146.9M
2025-08-28 19.66 19.95 18.86 19.62 123.5M
2025-08-27 19.40 20.68 19.25 19.62 150.6M
2025-08-26 19.07 19.87 18.55 19.36 115.8M
2025-08-25 19.10 19.58 18.63 19.17 147.4M
2025-08-22 18.26 19.23 18.26 18.75 139.9M
2025-08-21 19.18 20.08 18.10 18.21 161.1M
2025-08-20 19.44 20.29 18.91 19.17 153.9M
2025-08-19 18.02 19.90 17.91 19.10 167.3M
2025-08-18 18.04 18.48 17.35 18.09 115.8M
2025-08-15 16.91 18.00 16.91 17.84 99.0M
2025-08-14 17.00 17.94 16.91 17.20 120.9M
2025-08-13 16.65 17.10 16.51 16.98 108.6M
2025-08-12 16.82 16.95 16.31 16.59 84.6M
2025-08-11 16.47 16.88 16.05 16.62 96.4M
2025-08-08 15.90 16.78 15.83 16.46 124.7M
2025-08-07 16.03 16.48 15.58 16.18 115.0M
2025-08-06 15.78 16.40 15.69 16.12 110.0M
2025-08-05 15.80 16.05 15.59 15.79 90.5M
2025-08-04 15.78 15.96 15.70 15.76 64.9M
2025-08-01 16.06 16.15 15.72 15.84 95.7M
2025-07-31 16.66 16.89 16.06 16.11 165.9M
2025-07-30 18.62 18.73 17.10 17.10 195.3M
2025-07-29 18.30 19.35 17.86 19.00 218.7M
2025-07-28 18.58 18.91 17.41 18.01 210.4M
2025-07-25 18.13 19.58 18.00 19.08 253.7M
2025-07-24 16.51 17.80 16.01 17.80 212.3M
2025-07-23 16.00 16.79 15.35 16.18 190.5M
2025-07-22 14.47 15.26 14.11 15.26 77.8M
2025-07-21 13.77 14.00 13.52 13.87 59.5M
2025-07-18 13.29 13.88 13.17 13.61 67.0M
2025-07-17 13.03 13.42 12.89 13.20 48.2M
2025-07-16 12.57 13.29 12.57 13.05 61.3M
2025-07-15 12.57 12.76 12.32 12.56 41.3M
2025-07-14 12.60 12.83 12.40 12.68 54.0M
2025-07-11 12.13 12.78 12.06 12.46 65.7M
2025-07-10 11.98 12.19 11.88 12.08 31.8M
2025-07-09 12.07 12.14 11.73 11.94 30.4M
2025-07-08 11.94 12.19 11.92 12.07 32.2M
2025-07-07 12.05 12.20 11.88 11.99 27.6M
2025-07-04 11.92 12.45 11.83 12.07 50.3M
2025-07-03 12.13 12.17 11.77 12.00 31.3M
2025-07-02 12.25 12.25 11.91 12.13 32.5M
2025-07-01 11.83 12.20 11.63 12.15 44.0M
2025-06-30 11.60 11.92 11.46 11.86 40.7M
2025-06-27 11.53 11.73 11.41 11.56 32.8M
2025-06-26 11.59 11.80 11.44 11.45 32.4M
2025-06-25 11.57 11.82 11.44 11.56 29.9M
2025-06-24 11.58 11.70 11.48 11.57 24.2M
2025-06-23 11.49 11.68 11.43 11.61 23.3M
2025-06-20 11.81 11.89 11.50 11.55 31.9M
2025-06-19 11.87 12.05 11.76 11.78 29.9M
2025-06-18 11.90 12.08 11.66 12.05 31.0M
2025-06-17 11.96 12.56 11.93 12.03 45.8M
2025-06-16 12.05 12.20 11.86 12.04 39.2M
2025-06-13 11.92 12.14 11.80 11.99 37.9M
2025-06-12 12.03 12.03 11.66 11.91 48.9M
2025-06-11 11.95 12.39 11.90 12.03 56.6M
2025-06-10 11.95 12.15 11.80 11.96 39.3M
2025-06-09 12.05 12.14 11.85 12.01 44.4M
2025-06-06 12.01 12.12 11.81 11.99 43.0M
2025-06-05 12.10 12.21 11.76 11.92 41.9M
2025-06-04 11.64 12.35 11.61 12.04 68.0M
2025-06-03 11.32 11.75 11.15 11.63 52.6M
2025-05-30 11.29 11.40 11.08 11.31 32.7M
2025-05-29 10.95 11.51 10.93 11.34 57.0M
2025-05-28 10.50 10.94 10.45 10.76 42.6M
2025-05-27 10.67 10.72 10.44 10.50 21.0M
2025-05-26 10.67 10.84 10.60 10.65 23.4M
2025-05-23 10.66 10.89 10.66 10.68 28.0M
2025-05-22 11.00 11.06 10.67 10.68 40.6M
2025-05-21 11.20 11.22 10.82 11.05 47.4M
2025-05-20 11.16 11.27 10.98 11.20 52.8M
2025-05-19 11.60 11.60 11.15 11.16 83.4M
2025-05-16 10.71 11.79 10.64 11.53 115.9M
2025-05-15 10.64 10.88 10.57 10.72 52.0M
2025-05-14 10.32 10.69 10.28 10.64 49.8M
2025-05-13 10.64 10.66 10.22 10.37 40.2M
2025-05-12 10.28 10.74 10.02 10.57 56.8M
2025-05-09 10.13 10.66 10.09 10.37 64.1M
2025-05-08 9.99 10.18 9.89 10.06 26.8M
2025-05-07 10.00 10.04 9.84 9.94 21.0M
2025-05-06 9.59 9.94 9.59 9.93 26.1M
2025-04-30 9.58 9.63 9.47 9.55 14.1M
2025-04-29 9.52 9.68 9.45 9.55 11.9M
2025-04-28 9.65 9.70 9.51 9.53 16.9M
2025-04-25 9.55 10.03 9.53 9.64 29.2M
2025-04-24 9.70 9.73 9.49 9.59 14.6M
2025-04-23 9.70 9.84 9.62 9.68 20.8M
2025-04-22 9.45 9.78 9.36 9.57 20.6M
2025-04-21 9.09 9.55 9.03 9.46 20.5M
2025-04-18 9.13 9.14 9.01 9.11 10.8M
2025-04-17 9.13 9.24 9.11 9.12 11.2M
2025-04-16 9.31 9.35 9.05 9.17 13.9M
2025-04-15 9.51 9.52 9.26 9.30 16.9M
2025-04-14 9.20 9.59 9.20 9.50 27.8M
2025-04-11 9.16 9.28 9.09 9.14 18.0M
2025-04-10 9.19 9.45 9.11 9.14 23.7M
2025-04-09 8.90 9.10 8.55 9.06 24.6M
2025-04-08 9.03 9.06 8.60 8.98 33.0M
2025-04-07 9.50 9.60 8.96 8.96 24.2M
2025-04-03 10.09 10.15 9.88 9.95 17.6M
2025-04-02 10.15 10.21 10.01 10.09 16.3M
2025-04-01 9.91 10.18 9.91 10.15 24.8M
2025-03-31 9.87 10.04 9.72 9.91 24.8M
2025-03-28 9.96 10.02 9.79 9.87 14.9M
2025-03-27 10.00 10.09 9.90 9.95 17.7M
2025-03-26 10.21 10.45 10.09 10.12 30.4M
2025-03-25 10.10 10.30 10.02 10.22 25.6M
2025-03-24 10.14 10.29 9.98 10.19 26.0M
2025-03-21 10.19 10.39 10.08 10.12 20.0M
2025-03-20 10.30 10.39 10.20 10.25 15.0M
2025-03-19 10.42 10.48 10.23 10.30 21.2M
2025-03-18 10.46 10.67 10.41 10.48 22.2M
2025-03-17 10.66 10.67 10.36 10.46 33.9M
2025-03-14 10.99 11.11 10.67 10.73 43.9M
2025-03-13 10.82 11.00 10.50 10.68 35.1M
2025-03-12 11.10 11.30 10.76 10.80 49.5M
2025-03-11 10.56 11.04 10.51 11.04 62.8M
2025-03-10 10.90 11.16 10.60 10.71 87.1M
2025-03-07 9.90 10.75 9.85 10.44 91.7M
2025-03-06 9.53 9.79 9.51 9.77 25.7M
2025-03-05 9.56 9.63 9.32 9.53 12.4M
2025-03-04 9.40 9.59 9.34 9.56 13.0M
2025-03-03 9.25 9.61 9.24 9.43 20.0M
2025-02-28 9.40 9.45 9.21 9.24 13.9M
2025-02-27 9.70 9.72 9.36 9.48 18.7M
2025-02-26 9.51 9.75 9.49 9.69 18.5M
2025-02-25 9.50 9.59 9.41 9.48 12.9M
2025-02-24 9.61 9.66 9.52 9.56 14.3M
2025-02-21 9.53 9.71 9.53 9.65 20.4M
2025-02-20 9.49 9.63 9.46 9.56 16.2M
2025-02-19 9.30 9.58 9.28 9.52 19.5M
2025-02-18 9.40 9.65 9.28 9.35 22.7M
2025-02-17 9.50 9.53 9.37 9.41 16.0M
2025-02-14 9.49 9.63 9.46 9.53 9.4M
2025-02-13 9.63 9.69 9.49 9.51 12.8M
2025-02-12 9.60 9.66 9.45 9.63 13.9M
2025-02-11 9.71 9.75 9.59 9.63 12.5M
2025-02-10 9.80 9.87 9.69 9.71 19.3M
2025-02-07 9.76 9.90 9.73 9.84 18.5M
2025-02-06 9.60 9.84 9.60 9.80 16.8M
2025-02-05 9.69 9.80 9.58 9.67 17.0M
2025-01-27 9.57 9.70 9.46 9.46 11.8M
2025-01-24 9.31 9.62 9.28 9.58 18.8M
2025-01-23 9.36 9.57 9.30 9.34 15.6M
2025-01-22 9.40 9.44 9.28 9.29 12.4M
2025-01-21 9.56 9.59 9.32 9.39 11.3M
2025-01-20 9.54 9.64 9.50 9.53 15.9M
2025-01-17 9.59 9.69 9.35 9.54 30.6M
2025-01-16 9.21 9.34 9.16 9.26 12.6M
2025-01-15 9.28 9.32 9.11 9.18 11.9M
2025-01-14 9.14 9.35 9.06 9.28 18.0M
2025-01-13 9.01 9.18 8.97 9.08 13.2M
2025-01-10 9.40 9.46 9.10 9.10 19.8M
2025-01-09 8.76 9.63 8.75 9.38 38.0M
2025-01-08 8.98 8.98 8.50 8.82 14.9M
2025-01-07 8.88 9.01 8.78 8.98 10.6M
2025-01-06 8.73 9.02 8.69 8.88 14.0M
2025-01-03 8.94 9.14 8.70 8.77 19.0M
2025-01-02 9.19 9.23 8.84 8.94 15.7M