中钨高新

000657
🏛️ 中国 →
18.63
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
09:30 22.24 22.25 21.37 21.40 18,664.2K
09:35 21.41 21.41 21.10 21.38 10,352.6K
09:40 21.43 21.47 21.20 21.27 4,576.7K
09:45 21.27 21.70 21.12 21.70 4,046.3K
09:50 21.70 21.70 21.30 21.45 3,888.4K
09:55 21.44 21.48 21.32 21.42 2,155.5K
10:00 21.43 21.68 21.33 21.50 2,405.1K
10:05 21.51 21.61 21.42 21.61 1,684.7K
10:10 21.62 21.62 21.40 21.55 1,898.6K
10:15 21.55 22.11 21.41 21.96 5,830.0K
10:20 21.95 22.20 21.84 21.84 4,992.5K
10:25 21.83 21.90 21.70 21.80 2,025.0K
10:30 21.79 21.79 21.61 21.70 1,672.4K
10:35 21.70 21.78 21.61 21.69 1,149.9K
10:40 21.68 21.70 21.33 21.41 2,416.6K
10:45 21.41 21.62 21.35 21.54 1,647.5K
10:50 21.54 21.71 21.47 21.65 1,152.8K
10:55 21.67 21.68 21.38 21.39 1,081.5K
11:00 21.38 21.47 21.23 21.47 2,390.0K
11:05 21.47 21.69 21.47 21.54 953.6K
11:10 21.53 21.74 21.50 21.56 1,244.0K
11:15 21.57 21.57 21.39 21.49 820.2K
11:20 21.48 21.71 21.47 21.71 908.3K
11:25 21.72 21.89 21.64 21.64 1,701.4K
11:30 21.64 21.64 21.64 21.64 1.2K
13:00 21.65 21.74 21.49 21.74 1,045.7K
13:05 21.72 21.86 21.67 21.68 1,678.5K
13:10 21.68 21.74 21.52 21.53 597.4K
13:15 21.52 21.60 21.43 21.48 1,137.0K
13:20 21.48 21.55 21.47 21.50 755.0K
13:25 21.49 21.52 21.38 21.50 1,243.0K
13:30 21.50 21.56 21.45 21.46 669.3K
13:35 21.46 21.51 21.40 21.40 910.5K
13:40 21.40 21.60 21.40 21.60 987.6K
13:45 21.60 21.61 21.45 21.50 910.4K
13:50 21.51 21.51 21.22 21.26 2,410.1K
13:55 21.25 21.29 21.10 21.22 2,596.0K
14:00 21.22 21.29 21.13 21.24 1,088.5K
14:05 21.24 21.24 21.02 21.04 3,147.9K
14:10 21.03 21.11 20.88 20.88 3,307.9K
14:15 20.85 20.96 20.81 20.87 3,596.3K
14:20 20.87 21.09 20.86 21.04 1,477.3K
14:25 21.04 21.06 20.85 20.87 1,692.7K
14:30 20.86 21.10 20.86 21.06 1,329.5K
14:35 21.05 21.05 20.95 20.97 1,130.7K
14:40 20.97 20.98 20.86 20.95 1,755.0K
14:45 20.95 21.13 20.88 21.13 2,893.3K
14:50 21.12 21.27 21.11 21.20 2,790.0K
14:55 21.21 21.34 21.17 21.34 1,522.8K
15:40 21.34 21.34 21.34 21.34 1,116.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据