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 21.51 21.51 20.89 21.34 7,707.3K
09:35 21.33 21.41 21.03 21.17 3,651.7K
09:40 21.17 21.33 21.10 21.13 2,253.2K
09:45 21.13 21.20 20.90 21.03 2,774.0K
09:50 21.06 21.30 20.96 20.96 1,835.2K
09:55 20.95 21.06 20.90 21.02 2,150.5K
10:00 21.05 21.10 20.96 21.08 1,012.7K
10:05 21.07 21.14 20.98 21.13 944.7K
10:10 21.12 21.15 21.05 21.06 847.3K
10:15 21.06 21.27 21.03 21.21 1,118.8K
10:20 21.21 21.35 21.20 21.20 1,425.4K
10:25 21.19 21.25 21.06 21.12 935.5K
10:30 21.12 21.15 20.89 20.90 1,982.1K
10:35 20.91 21.06 20.89 20.99 1,217.9K
10:40 20.98 21.07 20.91 21.07 879.8K
10:45 21.07 21.30 21.07 21.30 998.0K
10:50 21.29 21.29 21.07 21.08 886.4K
10:55 21.09 21.19 20.97 21.09 990.7K
11:00 21.10 21.12 20.86 20.88 1,925.6K
11:05 20.87 20.96 20.87 20.89 1,647.9K
11:10 20.89 20.90 20.68 20.71 3,423.2K
11:15 20.70 20.71 20.39 20.49 5,164.6K
11:20 20.45 20.50 20.21 20.34 5,167.7K
11:25 20.30 20.43 20.20 20.21 2,938.8K
11:30 20.23 20.23 20.23 20.23 15.9K
13:00 20.21 20.30 20.03 20.03 3,418.4K
13:05 20.02 20.26 19.89 20.22 4,729.4K
13:10 20.22 20.22 20.10 20.13 1,602.2K
13:15 20.13 20.29 20.13 20.22 1,132.4K
13:20 20.21 20.23 20.10 20.19 1,067.3K
13:25 20.20 20.30 20.10 20.10 1,550.1K
13:30 20.13 20.15 20.10 20.12 1,250.5K
13:35 20.12 20.13 19.94 19.96 2,172.2K
13:40 19.95 20.20 19.95 20.16 1,755.0K
13:45 20.13 20.13 19.92 19.93 1,651.2K
13:50 19.94 20.15 19.93 20.15 2,148.3K
13:55 20.16 20.16 20.03 20.10 840.1K
14:00 20.11 20.16 20.09 20.13 811.0K
14:05 20.14 20.26 20.13 20.25 1,098.4K
14:10 20.26 20.40 20.24 20.38 1,228.8K
14:15 20.39 20.40 20.10 20.10 1,367.4K
14:20 20.09 20.20 20.07 20.13 1,194.5K
14:25 20.11 20.12 20.08 20.10 1,112.2K
14:30 20.10 20.21 20.10 20.10 935.8K
14:35 20.10 20.12 19.99 19.99 1,618.0K
14:40 19.99 20.00 19.90 19.93 3,795.9K
14:45 19.95 20.05 19.80 19.80 2,767.1K
14:50 19.80 19.89 19.79 19.83 4,151.2K
14:55 19.84 19.99 19.83 19.99 1,198.1K
15:40 19.99 19.99 19.99 19.99 908.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据