东湖高新

600133
🏛️ 中国 →
9.50
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
2022-12-30 5.48 5.52 5.43 5.50 5.4M
2022-12-29 5.54 5.54 5.41 5.46 7.4M
2022-12-28 5.52 5.57 5.29 5.55 10.0M
2022-12-27 5.51 5.56 5.47 5.52 8.0M
2022-12-26 5.53 5.55 5.46 5.50 7.2M
2022-12-23 5.56 5.59 5.48 5.53 7.4M
2022-12-22 5.75 5.78 5.55 5.57 10.2M
2022-12-21 5.80 5.82 5.71 5.72 10.0M
2022-12-20 5.80 5.91 5.71 5.75 16.9M
2022-12-19 5.76 5.93 5.69 5.85 19.6M
2022-12-16 5.66 5.82 5.62 5.75 11.2M
2022-12-15 5.67 5.71 5.62 5.66 5.3M
2022-12-14 5.79 5.80 5.64 5.69 7.6M
2022-12-13 5.69 5.78 5.66 5.75 8.6M
2022-12-12 5.81 5.83 5.66 5.67 8.8M
2022-12-09 5.80 5.88 5.77 5.81 12.7M
2022-12-08 5.80 5.85 5.75 5.77 7.7M
2022-12-07 5.84 5.86 5.75 5.80 8.0M
2022-12-06 5.94 5.96 5.80 5.85 14.5M
2022-12-05 5.86 5.98 5.84 5.96 14.8M
2022-12-02 5.89 5.89 5.78 5.86 10.1M
2022-12-01 5.95 5.98 5.87 5.90 12.2M
2022-11-30 5.90 6.01 5.87 5.92 14.8M
2022-11-29 5.90 5.97 5.84 5.93 15.9M
2022-11-28 5.74 5.82 5.72 5.82 9.1M
2022-11-25 5.76 5.85 5.72 5.79 12.8M
2022-11-24 5.80 5.80 5.70 5.73 7.3M
2022-11-23 5.69 5.81 5.67 5.75 10.9M
2022-11-22 5.71 5.79 5.65 5.69 9.0M
2022-11-21 5.68 5.70 5.60 5.66 6.6M
2022-11-18 5.75 5.76 5.68 5.69 6.2M
2022-11-17 5.70 5.80 5.70 5.76 7.0M
2022-11-16 5.80 5.82 5.70 5.73 8.4M
2022-11-15 5.76 5.84 5.70 5.78 10.8M
2022-11-14 5.80 5.83 5.73 5.78 11.4M
2022-11-11 5.73 5.78 5.68 5.76 15.3M
2022-11-10 5.62 5.75 5.50 5.70 17.6M
2022-11-09 5.58 5.65 5.55 5.56 7.5M
2022-11-08 5.50 5.57 5.48 5.53 5.7M
2022-11-07 5.49 5.53 5.45 5.52 7.7M
2022-11-04 5.46 5.53 5.44 5.53 9.7M
2022-11-03 5.45 5.49 5.41 5.47 5.9M
2022-11-02 5.48 5.49 5.42 5.46 8.9M
2022-11-01 5.36 5.49 5.34 5.48 10.0M
2022-10-31 5.21 5.44 5.13 5.39 19.8M
2022-10-28 5.26 5.27 5.08 5.10 9.8M
2022-10-27 5.27 5.31 5.24 5.28 6.3M
2022-10-26 5.23 5.29 5.21 5.27 6.3M
2022-10-25 5.20 5.25 5.12 5.21 7.7M
2022-10-24 5.38 5.41 5.20 5.21 8.4M
2022-10-21 5.37 5.46 5.33 5.35 5.9M
2022-10-20 5.42 5.43 5.34 5.35 6.1M
2022-10-19 5.44 5.50 5.40 5.41 4.9M
2022-10-18 5.43 5.58 5.42 5.45 9.6M
2022-10-17 5.42 5.44 5.33 5.43 7.8M
2022-10-14 5.33 5.47 5.31 5.40 8.8M
2022-10-13 5.27 5.37 5.22 5.31 7.5M
2022-10-12 5.24 5.31 5.15 5.30 7.2M
2022-10-11 5.22 5.28 5.14 5.24 6.7M
2022-10-10 5.18 5.26 5.16 5.19 6.3M
2022-09-30 5.16 5.24 5.12 5.18 7.0M
2022-09-29 5.28 5.35 5.13 5.16 8.4M
2022-09-28 5.39 5.39 5.22 5.23 8.5M
2022-09-27 5.38 5.45 5.28 5.40 8.8M
2022-09-26 5.60 5.63 5.33 5.35 14.9M
2022-09-23 5.65 5.77 5.60 5.61 9.3M
2022-09-22 5.72 5.78 5.63 5.65 10.5M
2022-09-21 5.60 5.79 5.56 5.75 11.8M
2022-09-20 5.59 5.75 5.59 5.62 10.1M
2022-09-19 5.70 5.70 5.51 5.56 14.6M
2022-09-16 5.88 5.95 5.69 5.69 17.7M
2022-09-15 5.89 6.03 5.82 5.94 20.9M
2022-09-14 5.85 5.93 5.80 5.84 11.6M
2022-09-13 5.99 6.06 5.90 5.93 17.6M
2022-09-09 5.93 6.08 5.90 6.03 26.6M
2022-09-08 5.97 6.18 5.84 5.98 38.9M
2022-09-07 5.82 5.93 5.77 5.91 15.4M
2022-09-06 5.83 5.84 5.79 5.82 11.2M
2022-09-05 5.73 5.81 5.71 5.80 10.3M
2022-09-02 5.73 5.76 5.68 5.72 7.5M
2022-09-01 5.66 5.80 5.66 5.72 12.8M
2022-08-31 5.70 5.76 5.62 5.66 11.2M
2022-08-30 5.69 5.75 5.66 5.72 10.5M
2022-08-29 5.64 5.74 5.50 5.72 10.5M
2022-08-26 5.62 5.68 5.59 5.65 7.5M
2022-08-25 5.59 5.64 5.54 5.62 9.7M
2022-08-24 5.70 5.73 5.56 5.59 14.0M
2022-08-23 5.73 5.75 5.68 5.69 10.3M
2022-08-22 5.71 5.78 5.70 5.75 11.4M
2022-08-19 5.73 5.81 5.73 5.73 8.6M
2022-08-18 5.82 5.85 5.71 5.76 12.1M
2022-08-17 5.83 5.85 5.79 5.82 10.4M
2022-08-16 5.76 5.87 5.75 5.79 10.7M
2022-08-15 5.76 5.81 5.70 5.77 9.4M
2022-08-12 5.75 5.82 5.71 5.77 10.4M
2022-08-11 5.65 5.81 5.65 5.79 15.9M
2022-08-10 5.68 5.69 5.60 5.66 10.1M
2022-08-09 5.78 5.79 5.65 5.71 9.8M
2022-08-08 5.70 5.75 5.66 5.70 9.9M
2022-08-05 5.61 5.71 5.56 5.70 12.7M
2022-08-04 5.56 5.63 5.50 5.61 12.7M
2022-08-03 5.63 5.79 5.51 5.53 22.2M
2022-08-02 5.97 5.97 5.60 5.61 33.8M
2022-08-01 6.09 6.14 6.02 6.03 15.5M
2022-07-29 6.26 6.29 6.10 6.14 19.4M
2022-07-28 6.19 6.27 6.15 6.25 23.2M
2022-07-27 6.15 6.17 6.09 6.15 13.7M
2022-07-26 6.01 6.20 6.01 6.19 21.8M
2022-07-25 6.15 6.18 6.02 6.04 12.5M
2022-07-22 6.08 6.17 6.05 6.13 13.7M
2022-07-21 6.12 6.17 6.03 6.07 15.4M
2022-07-20 6.24 6.25 6.10 6.13 15.9M
2022-07-19 6.13 6.20 6.10 6.19 19.2M
2022-07-18 5.92 6.29 5.92 6.18 34.9M
2022-07-15 6.07 6.07 5.85 5.87 21.8M
2022-07-14 6.02 6.09 5.95 6.07 24.1M
2022-07-13 5.98 6.09 5.92 6.08 34.5M
2022-07-12 5.77 6.15 5.74 5.97 38.4M
2022-07-11 5.69 5.76 5.65 5.73 9.9M
2022-07-08 5.71 5.78 5.68 5.72 11.8M
2022-07-07 5.70 5.76 5.68 5.70 13.1M
2022-07-06 5.89 5.95 5.69 5.73 23.1M
2022-07-05 5.90 6.04 5.88 5.94 21.6M
2022-07-04 5.88 5.91 5.85 5.90 15.8M
2022-07-01 5.93 6.01 5.85 5.90 22.7M
2022-06-30 5.95 6.06 5.85 5.96 37.8M
2022-06-29 6.00 6.48 5.88 6.13 51.4M
2022-06-28 6.17 6.20 6.05 6.17 28.5M
2022-06-27 5.92 6.22 5.89 6.22 37.3M
2022-06-24 5.95 5.96 5.85 5.91 11.6M
2022-06-23 5.82 5.95 5.77 5.94 12.7M
2022-06-22 5.96 5.98 5.82 5.82 11.2M
2022-06-21 5.98 6.00 5.89 5.96 15.6M
2022-06-20 5.87 5.96 5.85 5.92 12.4M
2022-06-17 5.85 5.89 5.77 5.85 14.1M
2022-06-16 5.93 5.98 5.87 5.89 16.4M
2022-06-15 5.92 6.02 5.90 5.94 20.9M
2022-06-14 5.88 5.94 5.75 5.93 21.5M
2022-06-13 6.05 6.05 5.88 5.95 23.4M
2022-06-10 6.06 6.11 5.92 6.09 26.0M
2022-06-09 6.00 6.19 5.99 6.09 38.3M
2022-06-08 6.02 6.03 5.85 5.97 21.4M
2022-06-07 6.02 6.07 5.91 6.01 18.0M
2022-06-06 6.02 6.06 5.93 6.03 23.9M
2022-06-02 6.10 6.20 6.03 6.06 20.8M
2022-06-01 6.23 6.23 6.08 6.13 23.5M
2022-05-31 6.20 6.32 6.08 6.22 31.8M
2022-05-30 6.24 6.30 6.14 6.23 28.6M
2022-05-27 6.19 6.43 6.09 6.29 44.9M
2022-05-26 6.18 6.45 6.14 6.26 62.7M
2022-05-25 5.79 6.13 5.75 6.13 41.4M
2022-05-24 6.03 6.06 5.76 5.77 25.7M
2022-05-23 6.06 6.17 6.00 6.02 26.7M
2022-05-20 5.98 6.08 5.94 5.98 20.8M
2022-05-19 5.88 6.02 5.82 6.00 25.0M
2022-05-18 5.96 6.09 5.91 5.98 22.5M
2022-05-17 6.08 6.09 5.87 6.03 30.4M
2022-05-16 6.11 6.20 6.00 6.10 39.3M
2022-05-13 6.12 6.14 5.93 6.02 29.0M
2022-05-12 5.94 6.15 5.93 6.07 43.0M
2022-05-11 5.98 6.17 5.94 5.96 59.5M
2022-05-10 5.80 6.07 5.76 6.01 81.3M
2022-05-09 5.40 5.84 5.40 5.84 48.6M
2022-05-06 5.37 5.44 5.28 5.31 26.1M
2022-05-05 5.43 5.63 5.38 5.55 33.4M
2022-04-29 5.29 5.44 5.25 5.41 24.6M
2022-04-28 5.27 5.42 5.11 5.28 25.9M
2022-04-27 5.26 5.38 5.07 5.37 30.5M
2022-04-26 5.22 5.40 5.18 5.19 26.2M
2022-04-25 5.33 5.48 5.15 5.16 28.9M
2022-04-22 5.35 5.48 5.32 5.40 17.4M
2022-04-21 5.67 5.68 5.38 5.41 30.8M
2022-04-20 5.85 5.93 5.65 5.70 26.0M
2022-04-19 5.81 5.94 5.72 5.93 24.0M
2022-04-18 5.78 5.98 5.67 5.79 34.3M
2022-04-15 6.15 6.28 5.82 5.87 47.3M
2022-04-14 5.98 6.29 5.91 6.12 51.8M
2022-04-13 6.26 6.30 5.91 5.94 77.1M
2022-04-12 6.16 6.68 6.14 6.28 97.0M
2022-04-11 6.84 7.35 6.41 6.41 156.0M
2022-04-08 6.19 6.68 6.11 6.68 73.3M
2022-04-07 6.25 6.28 6.05 6.07 31.1M
2022-04-06 6.21 6.34 6.17 6.33 40.6M
2022-04-01 6.23 6.38 6.11 6.21 44.9M
2022-03-31 6.15 6.66 6.13 6.35 81.1M
2022-03-30 6.04 6.25 6.01 6.15 41.1M
2022-03-29 6.07 6.13 5.97 6.03 21.8M
2022-03-28 6.02 6.16 5.94 6.09 30.0M
2022-03-25 6.07 6.14 6.00 6.09 30.1M
2022-03-24 6.06 6.32 6.02 6.04 44.1M
2022-03-23 6.00 6.18 5.92 6.07 43.3M
2022-03-22 5.92 6.16 5.90 6.11 64.5M
2022-03-21 6.06 6.23 5.97 6.01 98.6M
2022-03-18 5.30 5.87 5.29 5.87 48.3M
2022-03-17 5.39 5.44 5.33 5.34 10.4M
2022-03-16 5.25 5.40 5.10 5.33 14.2M
2022-03-15 5.42 5.45 5.13 5.16 15.6M
2022-03-14 5.50 5.58 5.46 5.47 8.6M
2022-03-11 5.54 5.56 5.40 5.55 11.6M
2022-03-10 5.42 5.68 5.35 5.55 17.3M
2022-03-09 5.40 5.47 5.12 5.33 11.1M
2022-03-08 5.51 5.55 5.37 5.38 11.1M
2022-03-07 5.55 5.62 5.49 5.50 8.6M
2022-03-04 5.65 5.66 5.52 5.54 11.3M
2022-03-03 5.64 5.69 5.61 5.67 10.5M
2022-03-02 5.63 5.69 5.59 5.64 12.5M
2022-03-01 5.53 5.65 5.52 5.59 10.2M
2022-02-28 5.49 5.58 5.36 5.51 10.6M
2022-02-25 5.61 5.78 5.53 5.55 17.1M
2022-02-24 5.68 5.72 5.45 5.52 16.9M
2022-02-23 5.70 5.75 5.64 5.68 11.3M
2022-02-22 5.74 5.78 5.67 5.71 14.1M
2022-02-21 5.83 5.83 5.73 5.79 12.9M
2022-02-18 5.68 5.82 5.61 5.80 20.2M
2022-02-17 5.67 5.80 5.64 5.66 19.4M
2022-02-16 5.53 5.68 5.53 5.67 16.8M
2022-02-15 5.55 5.58 5.48 5.54 8.8M
2022-02-14 5.49 5.57 5.45 5.53 11.1M
2022-02-11 5.55 5.59 5.51 5.52 12.2M
2022-02-10 5.48 5.57 5.48 5.54 10.6M
2022-02-09 5.51 5.53 5.46 5.50 9.5M
2022-02-08 5.42 5.51 5.37 5.51 14.6M
2022-02-07 5.25 5.41 5.22 5.40 12.5M
2022-01-28 5.21 5.24 5.14 5.21 5.3M
2022-01-27 5.20 5.24 5.13 5.16 6.3M
2022-01-26 5.12 5.20 5.11 5.17 5.1M
2022-01-25 5.30 5.30 5.11 5.12 10.2M
2022-01-24 5.35 5.36 5.29 5.30 5.6M
2022-01-21 5.36 5.40 5.32 5.35 6.1M
2022-01-20 5.49 5.51 5.37 5.37 9.9M
2022-01-19 5.43 5.50 5.40 5.45 7.6M
2022-01-18 5.48 5.50 5.39 5.43 8.7M
2022-01-17 5.38 5.48 5.38 5.45 6.7M
2022-01-14 5.52 5.52 5.38 5.39 12.4M
2022-01-13 5.54 5.59 5.51 5.52 9.0M
2022-01-12 5.53 5.58 5.49 5.53 8.5M
2022-01-11 5.57 5.61 5.52 5.56 13.9M
2022-01-10 5.51 5.58 5.49 5.57 10.8M
2022-01-07 5.50 5.57 5.48 5.49 12.8M
2022-01-06 5.45 5.54 5.43 5.50 9.9M
2022-01-05 5.51 5.52 5.42 5.45 9.1M
2022-01-04 5.42 5.53 5.42 5.51 12.8M