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
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
2021-12-31 15.74 16.35 15.74 16.08 14.0M
2021-12-30 16.21 16.29 15.73 15.76 13.2M
2021-12-29 16.06 16.50 15.88 16.09 14.3M
2021-12-28 15.80 16.18 15.70 16.10 15.0M
2021-12-27 15.92 16.09 15.60 15.72 15.8M
2021-12-24 16.69 16.83 15.40 15.92 32.1M
2021-12-23 17.08 17.15 16.62 16.69 22.4M
2021-12-22 16.56 17.05 16.28 16.90 33.7M
2021-12-21 16.09 16.64 15.90 16.52 33.7M
2021-12-20 16.03 16.32 15.71 16.09 26.0M
2021-12-17 16.51 16.58 16.00 16.17 25.3M
2021-12-16 16.45 16.54 16.11 16.50 17.9M
2021-12-15 16.47 16.85 16.19 16.26 22.2M
2021-12-14 17.00 17.08 16.38 16.49 24.2M
2021-12-13 16.99 17.15 16.48 16.89 22.6M
2021-12-10 17.06 17.37 16.75 16.95 20.1M
2021-12-09 17.64 17.64 17.09 17.12 21.0M
2021-12-08 17.35 17.84 17.13 17.61 20.7M
2021-12-07 17.79 18.08 17.06 17.31 19.9M
2021-12-06 17.77 18.21 17.60 17.63 27.6M
2021-12-03 17.99 17.99 17.10 17.69 28.2M
2021-12-02 18.17 18.27 17.68 17.96 32.1M
2021-12-01 18.73 18.89 18.00 18.29 44.0M
2021-11-30 20.21 20.79 18.73 18.73 61.4M
2021-11-29 19.51 21.13 19.51 20.81 70.2M
2021-11-26 17.87 20.04 17.82 19.21 55.9M
2021-11-25 17.41 18.59 17.16 18.22 41.8M
2021-11-24 17.09 18.08 17.01 17.27 41.7M
2021-11-23 17.18 17.82 16.62 17.09 47.1M
2021-11-22 15.53 17.06 15.20 17.06 50.9M
2021-11-19 16.18 16.48 15.35 15.51 51.3M
2021-11-18 14.34 15.74 14.20 15.74 29.6M
2021-11-17 14.15 14.49 14.07 14.31 16.3M
2021-11-16 14.60 14.70 14.08 14.30 26.3M
2021-11-15 15.29 15.95 14.69 14.78 40.4M
2021-11-12 14.42 15.20 14.19 15.02 31.1M
2021-11-11 13.50 14.56 13.41 14.40 30.9M
2021-11-10 13.61 13.61 13.00 13.55 13.6M
2021-11-09 13.65 13.70 13.27 13.58 11.0M
2021-11-08 12.90 13.65 12.64 13.52 17.3M
2021-11-05 14.10 14.18 13.10 13.26 19.4M
2021-11-04 13.55 14.11 13.43 14.02 18.7M
2021-11-03 13.56 13.80 13.21 13.36 12.7M
2021-11-02 13.95 14.06 13.42 13.64 19.8M
2021-11-01 13.40 14.05 13.32 13.88 26.4M
2021-10-29 13.59 13.67 13.00 13.28 26.1M
2021-10-28 13.92 14.17 13.26 13.56 22.0M
2021-10-27 14.24 14.88 13.76 14.01 36.2M
2021-10-26 13.96 14.80 13.84 13.95 34.2M
2021-10-25 14.51 14.60 13.88 14.12 23.4M
2021-10-22 14.91 15.10 14.21 14.33 30.4M
2021-10-21 14.72 15.33 14.45 14.99 25.4M
2021-10-20 14.80 15.08 14.46 14.65 32.5M
2021-10-19 14.15 14.79 14.01 14.74 33.2M
2021-10-18 13.55 14.35 13.26 14.30 40.3M
2021-10-15 12.95 13.80 12.88 13.54 36.4M
2021-10-14 12.53 13.32 12.53 13.02 40.1M
2021-10-13 13.00 13.19 12.25 12.76 67.2M
2021-10-12 11.99 11.99 11.99 11.99 6.7M
2021-10-11 11.04 11.04 10.66 10.90 8.8M
2021-10-08 11.22 11.29 10.92 11.05 10.4M
2021-09-30 10.84 11.05 10.84 10.99 9.1M
2021-09-29 11.22 11.26 10.80 10.83 13.1M
2021-09-28 11.28 11.48 11.00 11.22 15.2M
2021-09-27 12.09 12.09 11.01 11.23 24.5M
2021-09-24 12.42 12.89 12.06 12.10 14.9M
2021-09-23 12.48 12.75 12.26 12.34 14.5M
2021-09-22 12.40 12.50 12.17 12.40 13.4M
2021-09-17 13.12 13.12 12.02 12.70 23.9M
2021-09-16 13.45 13.85 12.80 12.87 25.8M
2021-09-15 12.99 13.55 12.94 13.45 21.7M
2021-09-14 13.93 13.94 13.05 13.10 33.2M
2021-09-13 13.92 14.25 13.40 14.25 30.8M
2021-09-10 13.57 14.37 13.50 13.92 28.7M
2021-09-09 13.20 13.60 13.13 13.56 20.1M
2021-09-08 13.50 13.58 13.14 13.26 18.6M
2021-09-07 12.92 13.72 12.71 13.49 30.9M
2021-09-06 13.00 13.10 12.45 12.85 25.9M
2021-09-03 13.53 14.15 12.79 12.95 30.9M
2021-09-02 13.51 13.91 13.08 13.66 24.2M
2021-09-01 14.57 14.76 13.30 13.77 40.3M
2021-08-31 14.82 14.83 14.04 14.56 28.4M
2021-08-30 14.90 15.30 14.42 14.82 34.9M
2021-08-27 14.03 14.80 14.02 14.68 32.0M
2021-08-26 14.92 15.12 14.22 14.46 35.4M
2021-08-25 15.50 15.73 14.33 14.78 59.4M
2021-08-24 14.40 15.38 14.40 15.02 59.1M
2021-08-23 12.91 13.98 12.91 13.98 27.6M
2021-08-20 12.97 13.25 12.64 12.71 16.1M
2021-08-19 13.00 13.23 12.59 13.03 11.5M
2021-08-18 12.76 13.35 12.65 12.85 19.0M
2021-08-17 12.92 13.13 12.05 12.61 17.0M
2021-08-16 13.30 13.42 12.87 13.05 13.2M
2021-08-13 13.73 13.93 13.40 13.55 15.7M
2021-08-12 13.80 13.97 13.36 13.93 20.4M
2021-08-11 13.23 13.88 13.00 13.82 24.0M
2021-08-10 13.00 13.62 12.89 13.22 19.5M
2021-08-09 13.40 13.40 12.71 13.01 24.2M
2021-08-06 13.26 13.85 12.90 13.60 32.4M
2021-08-05 13.49 13.56 12.92 13.06 21.4M
2021-08-04 13.12 13.73 13.00 13.43 26.5M
2021-08-03 13.97 13.99 12.87 13.03 30.5M
2021-08-02 14.29 14.73 13.63 13.90 26.8M
2021-07-30 14.36 14.59 13.88 14.33 26.5M
2021-07-29 14.12 14.68 14.12 14.64 29.6M
2021-07-28 13.80 14.28 12.86 14.12 38.8M
2021-07-27 14.52 14.78 13.91 14.29 34.0M
2021-07-26 14.32 14.97 13.88 14.86 39.8M
2021-07-23 13.94 15.10 13.80 14.50 54.8M
2021-07-22 14.02 14.22 13.75 13.94 48.1M
2021-07-21 14.20 14.80 13.70 14.39 69.6M
2021-07-20 12.30 13.75 12.30 13.75 80.1M
2021-07-19 11.93 13.00 11.93 12.50 70.3M
2021-07-16 11.40 12.38 11.27 11.82 66.8M
2021-07-15 12.50 12.50 10.94 11.49 94.5M
2021-07-14 11.75 12.16 11.72 12.16 35.4M
2021-07-13 11.17 11.21 10.80 11.05 39.2M
2021-07-12 11.87 12.00 11.29 11.38 49.8M
2021-07-09 11.38 12.18 11.21 11.87 65.2M
2021-07-08 11.91 11.91 11.28 11.58 63.2M
2021-07-07 11.43 12.17 11.11 11.91 84.6M
2021-07-06 11.37 12.17 11.01 11.55 96.4M
2021-07-05 10.66 11.50 10.49 11.06 80.3M
2021-07-02 11.12 12.06 10.79 11.24 117.9M
2021-07-01 10.62 11.15 10.60 10.96 98.2M
2021-06-30 9.36 10.14 9.24 10.14 21.1M
2021-06-29 9.34 9.50 9.16 9.22 12.3M
2021-06-28 9.24 9.53 9.04 9.35 21.6M
2021-06-25 9.28 9.54 9.21 9.23 26.3M
2021-06-24 8.99 9.44 8.97 9.26 34.1M
2021-06-23 8.89 9.15 8.82 9.06 26.5M
2021-06-22 8.44 8.93 8.41 8.87 30.9M
2021-06-21 8.30 8.65 8.20 8.44 20.2M
2021-06-18 7.68 8.35 7.66 8.28 21.7M
2021-06-17 7.86 7.90 7.68 7.73 10.3M
2021-06-16 8.08 8.08 7.80 7.86 8.6M
2021-06-15 8.12 8.18 8.01 8.04 10.6M
2021-06-11 8.26 8.29 7.99 8.03 13.1M
2021-06-10 8.23 8.30 8.14 8.24 9.2M
2021-06-09 8.18 8.28 8.15 8.23 7.4M
2021-06-08 8.35 8.41 8.16 8.18 8.8M
2021-06-07 8.33 8.46 8.28 8.37 8.6M
2021-06-04 8.20 8.38 8.10 8.35 10.5M
2021-06-03 8.12 8.41 8.10 8.28 13.2M
2021-06-02 8.27 8.34 8.13 8.15 10.4M
2021-06-01 8.40 8.40 8.13 8.28 13.6M
2021-05-31 8.42 8.60 8.37 8.45 14.7M
2021-05-28 8.45 8.51 8.37 8.43 15.7M
2021-05-27 8.27 8.42 8.17 8.38 14.6M
2021-05-26 8.18 8.34 8.15 8.28 13.9M
2021-05-25 8.14 8.24 8.08 8.15 12.6M
2021-05-24 8.21 8.26 8.03 8.10 14.5M
2021-05-21 8.23 8.35 8.14 8.21 11.8M
2021-05-20 8.60 8.62 8.17 8.22 27.0M
2021-05-19 8.79 9.03 8.68 8.81 17.1M
2021-05-18 8.86 9.04 8.78 8.85 16.8M
2021-05-17 8.80 8.96 8.55 8.86 20.6M
2021-05-14 9.06 9.11 8.68 8.88 28.1M
2021-05-13 9.23 9.27 8.98 9.04 28.8M
2021-05-12 8.90 9.64 8.82 9.37 39.2M
2021-05-11 9.02 9.14 8.66 8.91 37.2M
2021-05-10 8.72 9.50 8.72 9.30 52.7M
2021-05-07 8.90 9.36 8.69 8.70 57.2M
2021-05-06 8.81 9.10 8.62 9.03 47.4M
2021-04-30 8.50 8.72 8.38 8.67 38.4M
2021-04-29 8.35 8.58 8.22 8.55 34.2M
2021-04-28 8.24 8.36 8.00 8.35 26.4M
2021-04-27 8.32 8.50 8.11 8.32 28.7M
2021-04-26 8.10 8.38 8.06 8.24 28.0M
2021-04-23 8.18 8.21 7.98 8.07 17.1M
2021-04-22 8.10 8.34 8.10 8.18 26.2M
2021-04-21 8.10 8.21 7.90 8.08 23.0M
2021-04-20 8.06 8.40 8.02 8.21 30.4M
2021-04-19 7.96 8.29 7.71 8.16 27.2M
2021-04-16 7.90 8.10 7.90 7.94 19.5M
2021-04-15 8.10 8.36 7.82 7.94 27.3M
2021-04-14 8.15 8.24 7.91 8.04 19.1M
2021-04-13 8.37 8.43 8.08 8.12 25.6M
2021-04-12 8.46 8.69 8.33 8.38 31.3M
2021-04-09 8.34 8.60 8.21 8.43 39.2M
2021-04-08 8.34 8.97 8.28 8.34 70.8M
2021-04-07 7.68 8.46 7.54 8.46 59.6M
2021-04-06 7.62 7.76 7.57 7.69 10.3M
2021-04-02 7.73 7.73 7.50 7.54 12.1M
2021-04-01 7.71 7.81 7.63 7.72 11.3M
2021-03-31 7.81 7.86 7.65 7.73 14.3M
2021-03-30 7.74 8.03 7.58 7.93 24.2M
2021-03-29 7.81 7.94 7.68 7.80 17.7M
2021-03-26 7.71 7.92 7.60 7.81 20.6M
2021-03-25 7.63 7.97 7.53 7.74 22.1M
2021-03-24 7.82 8.00 7.56 7.60 24.8M
2021-03-23 8.26 8.41 7.79 7.94 27.7M
2021-03-22 7.95 8.57 7.84 8.33 30.4M
2021-03-19 8.10 8.27 7.98 7.99 25.9M
2021-03-18 8.37 8.59 8.20 8.23 24.2M
2021-03-17 8.38 8.48 8.14 8.45 27.6M
2021-03-16 8.60 8.66 8.36 8.51 31.2M
2021-03-15 8.80 8.86 8.50 8.58 42.7M
2021-03-12 8.73 9.15 8.63 8.78 75.2M
2021-03-11 7.80 8.54 7.76 8.54 33.6M
2021-03-10 7.81 7.93 7.61 7.76 24.8M
2021-03-09 8.00 8.19 7.55 7.76 42.1M
2021-03-08 8.10 8.63 7.99 8.25 50.1M
2021-03-05 8.10 8.22 7.87 7.99 34.1M
2021-03-04 8.14 8.69 8.09 8.29 60.0M
2021-03-03 7.85 8.37 7.78 8.33 53.0M
2021-03-02 7.75 8.10 7.60 7.84 43.1M
2021-03-01 7.44 7.88 7.40 7.83 30.8M
2021-02-26 7.26 7.60 7.20 7.37 25.5M
2021-02-25 8.11 8.19 7.45 7.54 43.5M
2021-02-24 7.62 7.97 7.59 7.87 46.1M
2021-02-23 7.64 7.89 7.56 7.67 44.0M
2021-02-22 7.64 8.36 7.62 7.85 78.8M
2021-02-19 7.28 7.60 7.18 7.60 51.0M
2021-02-18 7.46 7.60 7.16 7.33 50.2M
2021-02-10 7.01 7.32 6.96 7.18 48.0M
2021-02-09 6.41 7.02 6.41 7.02 28.6M
2021-02-08 6.28 6.41 6.19 6.38 8.2M
2021-02-05 6.52 6.55 6.24 6.26 14.1M
2021-02-04 6.73 6.75 6.43 6.51 14.0M
2021-02-03 6.65 6.93 6.61 6.76 17.2M
2021-02-02 6.60 6.77 6.51 6.74 17.3M
2021-02-01 6.54 6.65 6.42 6.61 12.5M
2021-01-29 6.95 7.10 6.51 6.60 20.6M
2021-01-28 6.97 7.10 6.77 6.81 16.7M
2021-01-27 7.10 7.18 6.81 7.05 16.7M
2021-01-26 7.20 7.32 7.07 7.13 27.4M
2021-01-25 6.82 7.23 6.82 7.19 38.7M
2021-01-22 6.90 6.93 6.68 6.78 23.1M
2021-01-21 6.38 7.00 6.35 6.99 47.6M
2021-01-20 6.39 6.42 6.23 6.40 28.1M
2021-01-19 6.53 6.54 6.36 6.39 19.4M
2021-01-18 6.60 6.71 6.39 6.59 27.5M
2021-01-15 6.64 6.69 6.50 6.63 10.0M
2021-01-14 6.81 6.86 6.60 6.60 14.7M
2021-01-13 6.99 7.22 6.84 6.87 13.7M
2021-01-12 6.98 7.12 6.83 7.06 12.9M
2021-01-11 7.26 7.33 7.02 7.04 17.3M
2021-01-08 7.59 7.64 7.11 7.36 20.1M
2021-01-07 7.30 7.71 7.29 7.57 26.3M
2021-01-06 7.57 7.75 7.36 7.40 13.0M
2021-01-05 7.56 7.67 7.43 7.59 15.8M
2021-01-04 7.23 7.68 7.20 7.55 21.1M