海螺型材

000619
🏛️ 中国 →
6.18
最后更新: 2025-09-29
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 6.34 6.39 6.28 6.34 4.6M
2022-12-29 6.40 6.46 6.29 6.29 5.2M
2022-12-28 6.59 6.59 6.38 6.40 4.8M
2022-12-27 6.59 6.64 6.54 6.59 3.9M
2022-12-26 6.50 6.62 6.42 6.62 4.1M
2022-12-23 6.43 6.52 6.32 6.47 3.9M
2022-12-22 6.63 6.69 6.43 6.45 5.3M
2022-12-21 6.72 6.77 6.59 6.63 4.9M
2022-12-20 6.68 6.77 6.53 6.72 5.6M
2022-12-19 6.90 7.11 6.53 6.67 9.8M
2022-12-16 6.85 7.04 6.79 6.89 8.1M
2022-12-15 6.82 6.90 6.72 6.87 5.7M
2022-12-14 6.99 7.00 6.80 6.81 7.4M
2022-12-13 6.96 7.12 6.92 6.97 8.5M
2022-12-12 7.12 7.16 6.90 6.91 11.1M
2022-12-09 7.26 7.30 7.12 7.19 11.1M
2022-12-08 7.16 7.27 7.07 7.18 9.6M
2022-12-07 7.30 7.36 7.08 7.13 15.4M
2022-12-06 7.45 7.61 7.27 7.29 31.8M
2022-12-05 7.17 7.26 7.12 7.26 12.5M
2022-12-02 7.10 7.19 7.02 7.17 11.3M
2022-12-01 7.10 7.21 7.09 7.10 12.3M
2022-11-30 7.19 7.27 7.07 7.12 19.1M
2022-11-29 7.33 7.48 7.07 7.23 24.1M
2022-11-28 7.07 7.29 6.94 7.12 23.6M
2022-11-25 6.79 7.06 6.75 6.96 25.2M
2022-11-24 6.88 7.36 6.67 6.88 37.2M
2022-11-23 6.68 6.80 6.60 6.76 10.3M
2022-11-22 6.74 6.86 6.65 6.69 9.0M
2022-11-21 6.87 6.88 6.53 6.72 17.8M
2022-11-18 7.16 7.16 6.87 6.96 10.5M
2022-11-17 7.04 7.04 6.88 6.99 10.6M
2022-11-16 7.02 7.30 6.96 7.05 17.6M
2022-11-15 6.80 7.07 6.71 7.02 18.3M
2022-11-14 7.03 7.20 6.77 6.80 18.9M
2022-11-11 6.79 7.02 6.72 6.83 23.0M
2022-11-10 6.62 6.72 6.58 6.64 9.7M
2022-11-09 6.72 6.86 6.66 6.68 11.6M
2022-11-08 6.72 6.83 6.56 6.70 14.2M
2022-11-07 6.58 6.75 6.50 6.71 17.3M
2022-11-04 6.47 6.57 6.45 6.52 14.5M
2022-11-03 6.42 6.49 6.36 6.46 17.6M
2022-11-02 6.70 6.84 6.47 6.49 37.8M
2022-11-01 6.04 6.64 6.03 6.64 32.4M
2022-10-31 6.10 6.19 5.99 6.04 10.0M
2022-10-28 6.48 6.48 6.15 6.16 12.0M
2022-10-27 6.76 6.78 6.57 6.58 11.5M
2022-10-26 6.70 6.85 6.65 6.74 22.7M
2022-10-25 6.71 7.19 6.71 6.99 30.9M
2022-10-24 6.58 6.69 6.40 6.54 8.2M
2022-10-21 6.66 6.72 6.55 6.58 6.9M
2022-10-20 6.74 6.77 6.60 6.61 8.4M
2022-10-19 6.85 6.93 6.73 6.74 9.4M
2022-10-18 7.04 7.07 6.82 6.86 17.8M
2022-10-17 6.85 7.35 6.66 7.08 26.0M
2022-10-14 6.65 7.21 6.60 6.84 19.9M
2022-10-13 6.46 6.62 6.42 6.56 9.0M
2022-10-12 6.41 6.55 6.22 6.53 11.8M
2022-10-11 6.60 6.65 6.22 6.51 12.2M
2022-10-10 6.90 6.95 6.40 6.50 16.9M
2022-09-30 7.34 7.34 6.94 6.96 20.8M
2022-09-29 7.80 7.96 7.25 7.35 44.1M
2022-09-28 7.50 7.98 7.46 7.98 43.1M
2022-09-27 7.04 7.26 6.90 7.25 11.0M
2022-09-26 7.35 7.36 6.95 7.00 9.6M
2022-09-23 7.60 7.62 7.28 7.30 9.6M
2022-09-22 7.44 7.68 7.40 7.52 9.2M
2022-09-21 7.43 7.60 7.39 7.49 10.8M
2022-09-20 7.27 7.69 7.25 7.50 18.9M
2022-09-19 6.98 7.49 6.86 7.36 19.8M
2022-09-16 7.25 7.31 7.00 7.00 11.9M
2022-09-15 7.71 7.74 7.20 7.33 16.9M
2022-09-14 7.65 7.79 7.60 7.65 11.1M
2022-09-13 7.68 7.89 7.60 7.80 15.4M
2022-09-09 7.77 7.93 7.63 7.73 19.4M
2022-09-08 7.90 7.94 7.69 7.72 24.9M
2022-09-07 8.00 8.18 7.70 7.83 39.1M
2022-09-06 7.38 8.06 7.29 8.06 35.2M
2022-09-05 7.27 7.39 7.25 7.33 7.3M
2022-09-02 7.20 7.32 7.11 7.27 10.0M
2022-09-01 7.04 7.26 6.99 7.19 9.1M
2022-08-31 7.18 7.20 6.97 7.03 7.9M
2022-08-30 7.25 7.34 7.16 7.19 5.2M
2022-08-29 7.05 7.28 6.99 7.27 7.9M
2022-08-26 7.20 7.28 7.12 7.14 7.7M
2022-08-25 7.23 7.29 6.98 7.16 11.1M
2022-08-24 7.52 7.52 7.21 7.22 15.6M
2022-08-23 7.39 7.60 7.28 7.54 17.0M
2022-08-22 7.27 7.46 7.27 7.38 13.9M
2022-08-19 7.75 7.78 7.36 7.36 22.6M
2022-08-18 7.95 8.09 7.72 7.75 24.6M
2022-08-17 8.09 8.20 7.82 8.01 37.8M
2022-08-16 9.09 9.36 8.18 8.20 74.7M
2022-08-15 7.75 8.55 7.62 8.55 21.0M
2022-08-12 7.66 7.85 7.57 7.77 11.1M
2022-08-11 7.59 7.86 7.55 7.70 14.2M
2022-08-10 7.65 7.82 7.46 7.62 13.1M
2022-08-09 7.60 7.90 7.56 7.70 17.0M
2022-08-08 7.59 7.65 7.44 7.60 7.9M
2022-08-05 7.56 7.57 7.37 7.55 11.7M
2022-08-04 7.19 7.47 7.16 7.46 17.5M
2022-08-03 7.51 7.55 7.09 7.11 14.6M
2022-08-02 7.80 7.84 7.33 7.33 23.4M
2022-08-01 8.08 8.19 7.84 7.91 17.5M
2022-07-29 8.26 8.28 7.77 8.08 30.0M
2022-07-28 8.18 8.49 8.11 8.35 42.7M
2022-07-27 8.11 8.25 7.95 8.22 37.4M
2022-07-26 8.30 8.50 7.95 8.35 52.3M
2022-07-25 9.62 9.88 8.66 8.70 58.5M
2022-07-22 9.06 10.05 9.06 9.62 80.8M
2022-07-21 9.85 10.07 9.85 10.07 39.1M
2022-07-20 8.32 9.15 7.84 9.15 61.2M
2022-07-19 7.75 8.32 7.40 8.32 45.0M
2022-07-18 6.77 7.56 6.73 7.56 68.9M
2022-07-15 7.00 7.08 6.71 6.87 38.2M
2022-07-14 7.22 7.60 6.60 7.09 65.7M
2022-07-13 6.44 7.14 6.36 7.14 55.9M
2022-07-12 5.88 6.49 5.86 6.49 31.1M
2022-07-11 5.93 6.00 5.87 5.90 5.1M
2022-07-08 5.91 5.98 5.88 5.96 4.8M
2022-07-07 5.92 5.96 5.88 5.89 5.1M
2022-07-06 6.02 6.02 5.87 5.95 7.2M
2022-07-05 6.05 6.10 5.93 6.02 6.9M
2022-07-04 5.99 6.08 5.96 6.07 6.1M
2022-07-01 6.06 6.13 6.03 6.05 6.8M
2022-06-30 6.09 6.14 6.05 6.08 8.2M
2022-06-29 6.18 6.20 6.09 6.09 10.2M
2022-06-28 6.13 6.28 6.11 6.20 14.2M
2022-06-27 6.13 6.19 6.11 6.14 7.3M
2022-06-24 6.12 6.21 6.09 6.13 8.0M
2022-06-23 6.09 6.16 6.04 6.14 8.7M
2022-06-22 6.08 6.17 5.93 6.13 12.0M
2022-06-21 6.19 6.25 6.07 6.11 13.1M
2022-06-20 6.20 6.28 6.16 6.24 13.3M
2022-06-17 6.11 6.19 6.08 6.16 10.6M
2022-06-16 6.15 6.25 6.11 6.19 15.1M
2022-06-15 6.31 6.37 6.15 6.16 22.4M
2022-06-14 6.53 6.54 6.18 6.30 25.3M
2022-06-13 6.63 6.79 6.32 6.41 37.8M
2022-06-10 6.70 7.05 6.60 6.76 41.2M
2022-06-09 7.00 7.26 6.80 6.80 57.9M
2022-06-08 8.39 8.45 7.55 7.55 88.6M
2022-06-07 8.39 8.39 8.39 8.39 15.7M
2022-06-06 7.30 7.63 6.94 7.63 76.8M
2022-06-02 6.29 6.94 6.25 6.94 22.9M
2022-06-01 6.36 6.41 6.22 6.31 9.2M
2022-05-31 6.30 6.65 6.20 6.40 15.7M
2022-05-30 6.27 6.36 6.17 6.33 11.8M
2022-05-27 6.20 6.25 6.05 6.22 7.5M
2022-05-26 6.32 6.32 6.15 6.20 8.2M
2022-05-25 6.11 6.27 6.06 6.23 7.7M
2022-05-24 6.40 6.52 6.07 6.08 15.5M
2022-05-23 6.51 6.64 6.38 6.45 11.8M
2022-05-20 6.47 6.76 6.40 6.55 19.7M
2022-05-19 6.40 6.67 6.35 6.47 20.1M
2022-05-18 6.21 6.78 6.16 6.54 35.1M
2022-05-17 6.22 6.24 5.99 6.16 16.6M
2022-05-16 6.38 6.66 6.13 6.22 31.6M
2022-05-13 5.73 6.28 5.66 6.28 17.6M
2022-05-12 5.60 5.76 5.57 5.71 6.4M
2022-05-11 5.80 5.94 5.60 5.62 12.4M
2022-05-10 5.37 5.72 5.30 5.70 12.4M
2022-05-09 5.22 5.55 5.20 5.40 10.2M
2022-05-06 5.19 5.25 5.10 5.12 6.3M
2022-05-05 5.23 5.34 5.15 5.31 5.6M
2022-04-29 5.15 5.28 5.06 5.25 6.9M
2022-04-28 5.17 5.19 4.98 5.06 6.1M
2022-04-27 5.07 5.21 4.95 5.17 9.1M
2022-04-26 5.40 5.46 5.08 5.11 9.3M
2022-04-25 5.72 5.86 5.33 5.35 10.9M
2022-04-22 5.76 5.87 5.61 5.79 6.5M
2022-04-21 6.02 6.03 5.70 5.76 9.1M
2022-04-20 6.12 6.27 5.99 6.02 6.6M
2022-04-19 5.97 6.16 5.97 6.14 7.6M
2022-04-18 5.94 6.09 5.85 6.03 7.8M
2022-04-15 6.13 6.18 5.94 6.03 9.6M
2022-04-14 6.25 6.37 6.12 6.14 9.3M
2022-04-13 6.41 6.45 6.24 6.26 11.8M
2022-04-12 6.36 6.59 6.23 6.50 13.9M
2022-04-11 6.48 6.55 6.32 6.45 20.2M
2022-04-08 6.34 6.66 6.34 6.52 23.0M
2022-04-07 6.36 6.52 6.27 6.33 18.7M
2022-04-06 6.12 6.49 6.08 6.40 23.5M
2022-04-01 5.97 6.15 5.91 6.08 16.7M
2022-03-31 5.83 6.33 5.83 6.05 26.0M
2022-03-30 5.76 5.90 5.76 5.85 14.8M
2022-03-29 6.06 6.06 5.75 5.76 22.8M
2022-03-28 5.95 6.14 5.85 6.07 25.8M
2022-03-25 6.00 6.05 5.88 5.90 19.3M
2022-03-24 6.16 6.24 5.96 6.06 32.1M
2022-03-23 6.33 6.77 6.24 6.29 47.8M
2022-03-22 7.59 7.59 6.56 6.59 77.7M
2022-03-21 6.90 6.90 6.90 6.90 3.2M
2022-03-18 5.74 6.27 5.71 6.27 12.7M
2022-03-17 5.80 5.85 5.64 5.70 12.4M
2022-03-16 5.62 5.76 5.44 5.76 10.8M
2022-03-15 5.69 5.83 5.51 5.55 8.1M
2022-03-14 5.85 5.91 5.72 5.72 9.8M
2022-03-11 5.64 5.84 5.54 5.83 10.7M
2022-03-10 5.66 5.75 5.64 5.74 8.3M
2022-03-09 5.58 5.72 5.37 5.61 7.1M
2022-03-08 5.63 5.70 5.52 5.57 6.2M
2022-03-07 5.72 5.75 5.60 5.66 6.2M
2022-03-04 5.76 5.84 5.65 5.70 7.5M
2022-03-03 5.73 5.78 5.66 5.75 5.5M
2022-03-02 5.59 5.71 5.57 5.70 5.7M
2022-03-01 5.55 5.64 5.53 5.60 3.8M
2022-02-28 5.49 5.59 5.38 5.56 6.1M
2022-02-25 5.40 5.60 5.40 5.48 6.4M
2022-02-24 5.58 5.62 5.31 5.37 8.3M
2022-02-23 5.56 5.57 5.50 5.56 4.5M
2022-02-22 5.67 5.67 5.51 5.54 5.3M
2022-02-21 5.62 5.65 5.54 5.65 5.3M
2022-02-18 5.49 5.59 5.43 5.57 5.3M
2022-02-17 5.55 5.61 5.45 5.47 7.2M
2022-02-16 5.41 5.61 5.41 5.55 8.1M
2022-02-15 5.50 5.64 5.38 5.41 6.0M
2022-02-14 5.46 5.56 5.42 5.48 4.8M
2022-02-11 5.59 5.60 5.46 5.48 6.0M
2022-02-10 5.74 5.74 5.54 5.56 6.8M
2022-02-09 5.64 5.83 5.62 5.64 10.0M
2022-02-08 5.46 5.65 5.43 5.61 9.1M
2022-02-07 5.45 5.47 5.35 5.41 4.4M
2022-01-28 5.25 5.41 5.22 5.35 5.8M
2022-01-27 5.43 5.44 5.22 5.22 6.1M
2022-01-26 5.28 5.41 5.27 5.41 5.1M
2022-01-25 5.46 5.54 5.24 5.28 7.2M
2022-01-24 5.50 5.53 5.35 5.49 9.4M
2022-01-21 5.53 5.61 5.43 5.51 10.8M
2022-01-20 5.91 5.94 5.65 5.65 16.3M
2022-01-19 5.93 6.20 5.81 5.99 23.1M
2022-01-18 5.89 6.08 5.75 6.02 26.3M
2022-01-17 5.80 5.92 5.72 5.91 17.1M
2022-01-14 6.04 6.06 5.81 5.92 25.5M
2022-01-13 5.98 6.27 5.85 6.16 36.5M
2022-01-12 6.25 7.07 5.91 6.31 56.2M
2022-01-11 5.98 6.53 5.70 6.53 48.2M
2022-01-10 5.39 5.94 5.38 5.94 15.7M
2022-01-07 5.46 5.55 5.39 5.40 5.6M
2022-01-06 5.38 5.54 5.34 5.45 5.0M
2022-01-05 5.53 5.53 5.35 5.39 4.9M
2022-01-04 5.28 5.55 5.26 5.54 10.2M