厦门钨业

600549
🏛️ 中国 →
29.60
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 28.79 29.17 28.69 29.09 5,857.1K
09:35 29.09 29.10 28.91 28.98 3,506.2K
09:40 28.97 28.97 28.81 28.91 2,084.5K
09:45 28.91 29.08 28.87 28.93 1,764.3K
09:50 28.92 28.92 28.65 28.67 2,174.0K
09:55 28.68 28.73 28.63 28.71 1,212.4K
10:00 28.70 28.74 28.58 28.65 1,505.5K
10:05 28.64 28.76 28.64 28.73 1,013.8K
10:10 28.72 28.72 28.50 28.54 1,273.2K
10:15 28.54 28.57 28.46 28.52 974.4K
10:20 28.51 28.59 28.50 28.52 601.2K
10:25 28.53 28.70 28.53 28.69 789.6K
10:30 28.68 28.79 28.62 28.73 747.2K
10:35 28.72 28.73 28.61 28.62 562.8K
10:40 28.63 28.66 28.59 28.62 448.0K
10:45 28.63 28.81 28.61 28.80 677.8K
10:50 28.80 28.90 28.74 28.88 861.1K
10:55 28.89 28.92 28.80 28.80 487.5K
11:00 28.81 28.86 28.77 28.82 390.4K
11:05 28.81 28.83 28.73 28.73 342.4K
11:10 28.73 28.73 28.66 28.71 359.4K
11:15 28.71 28.71 28.60 28.61 337.8K
11:20 28.61 28.64 28.57 28.59 674.1K
11:25 28.60 28.69 28.57 28.67 267.1K
13:00 28.68 28.68 28.51 28.53 733.2K
13:05 28.53 28.59 28.52 28.55 270.1K
13:10 28.55 28.68 28.55 28.66 331.3K
13:15 28.66 28.68 28.60 28.61 270.2K
13:20 28.62 28.65 28.59 28.59 219.7K
13:25 28.59 28.65 28.56 28.61 298.3K
13:30 28.61 28.61 28.55 28.58 324.5K
13:35 28.58 28.60 28.55 28.56 240.7K
13:40 28.56 28.56 28.50 28.55 504.5K
13:45 28.57 28.68 28.53 28.68 411.1K
13:50 28.66 28.66 28.52 28.57 698.0K
13:55 28.56 28.57 28.43 28.43 673.1K
14:00 28.45 28.52 28.43 28.51 451.9K
14:05 28.50 28.53 28.46 28.51 238.4K
14:10 28.50 28.50 28.42 28.43 476.5K
14:15 28.42 28.49 28.41 28.45 406.5K
14:20 28.43 28.47 28.43 28.44 372.6K
14:25 28.43 28.45 28.36 28.45 763.6K
14:30 28.46 28.46 28.36 28.36 504.2K
14:35 28.37 28.43 28.34 28.37 699.9K
14:40 28.38 28.45 28.36 28.44 392.3K
14:45 28.44 28.47 28.37 28.41 684.0K
14:50 28.40 28.40 28.35 28.36 761.0K
14:55 28.36 28.38 28.35 28.38 335.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 29.22 30.28 29.04 29.60 56.2M
2025-09-29 28.83 29.10 28.19 29.00 42.3M
2025-09-26 28.79 29.18 28.32 28.32 40.5M
2025-09-25 28.15 29.00 27.92 28.78 57.1M
2025-09-24 27.74 28.21 27.43 28.03 30.1M
2025-09-23 28.56 28.87 27.18 27.70 43.8M
2025-09-22 28.58 28.96 28.02 28.55 36.0M
2025-09-19 28.56 29.20 28.56 28.78 38.8M
2025-09-18 29.22 29.63 28.19 28.56 58.6M
2025-09-17 29.10 29.79 28.89 29.68 45.5M
2025-09-16 30.49 30.68 28.74 29.60 86.1M
2025-09-15 31.38 31.38 30.35 30.43 59.9M
2025-09-12 31.48 32.14 31.15 31.49 63.9M
2025-09-11 30.85 31.55 30.49 31.44 63.3M
2025-09-10 31.00 31.63 30.25 30.75 63.6M
2025-09-09 31.28 32.45 30.57 31.48 84.7M
2025-09-08 31.50 32.64 30.89 31.25 106.4M
2025-09-05 28.78 29.99 28.62 29.78 68.4M
2025-09-04 30.50 31.09 28.29 28.79 107.3M
2025-09-03 32.30 32.39 30.38 30.60 84.6M
2025-09-02 32.98 33.18 31.20 31.70 103.5M
2025-09-01 31.70 33.17 30.84 32.70 115.5M
2025-08-29 29.61 31.18 29.25 30.78 101.3M
2025-08-28 28.66 29.98 28.50 29.68 101.3M
2025-08-27 28.21 29.79 27.92 28.64 104.4M
2025-08-26 28.70 28.70 27.57 28.30 91.2M
2025-08-25 28.25 29.55 27.77 29.12 121.7M
2025-08-22 26.66 28.20 26.45 27.47 103.7M
2025-08-21 26.89 27.85 26.59 26.91 87.2M
2025-08-20 25.52 27.77 25.52 26.69 91.4M
2025-08-19 24.75 26.97 24.60 25.75 98.9M
2025-08-18 24.26 24.98 23.92 24.75 71.3M
2025-08-15 23.42 24.31 23.40 24.00 46.5M
2025-08-14 23.80 24.18 23.51 23.58 46.6M
2025-08-13 23.41 23.97 23.39 23.85 44.3M
2025-08-12 23.74 23.75 23.26 23.40 30.0M
2025-08-11 23.70 23.81 23.27 23.64 41.1M
2025-08-08 23.15 24.09 23.06 23.67 58.3M
2025-08-07 23.23 23.53 22.46 23.28 67.3M
2025-08-06 22.80 23.17 22.73 23.13 37.0M
2025-08-05 22.90 22.98 22.63 22.80 28.5M
2025-08-04 22.70 22.90 22.69 22.80 31.8M
2025-08-01 23.18 23.20 22.66 22.72 33.0M
2025-07-31 23.67 23.94 23.00 23.22 52.6M
2025-07-30 24.80 24.92 23.61 23.98 62.8M
2025-07-29 24.83 25.09 24.34 24.82 54.1M
2025-07-28 24.90 25.59 24.33 25.04 70.9M
2025-07-25 24.67 25.30 24.29 25.00 88.9M
2025-07-24 23.09 24.93 23.09 24.60 100.2M
2025-07-23 23.40 23.69 23.01 23.23 52.3M
2025-07-22 22.58 23.73 22.48 23.38 83.0M
2025-07-21 22.25 22.70 22.01 22.60 54.8M
2025-07-18 21.51 22.35 21.48 22.24 64.5M
2025-07-17 21.61 21.76 21.37 21.58 27.2M
2025-07-16 21.60 22.06 21.56 21.61 33.2M
2025-07-15 21.66 22.02 21.38 21.55 32.9M
2025-07-14 22.08 22.49 21.78 21.80 50.9M
2025-07-11 21.28 22.40 21.11 21.92 87.2M
2025-07-10 20.70 21.07 20.53 20.99 37.8M
2025-07-09 20.81 20.83 20.48 20.54 18.7M
2025-07-08 20.53 20.86 20.52 20.81 18.0M
2025-07-07 20.62 20.64 20.45 20.55 13.5M
2025-07-04 20.78 21.08 20.54 20.69 23.0M
2025-07-03 20.90 20.95 20.64 20.87 16.9M
2025-07-02 20.99 20.99 20.72 20.84 18.5M
2025-07-01 20.95 21.06 20.59 21.06 28.9M
2025-06-30 20.82 20.94 20.66 20.92 25.5M
2025-06-27 20.95 21.00 20.72 20.76 27.1M
2025-06-26 21.45 21.54 21.17 21.24 30.4M
2025-06-25 20.83 21.97 20.78 21.43 61.6M
2025-06-24 20.60 20.88 20.42 20.82 25.7M
2025-06-23 20.31 20.67 20.30 20.62 19.0M
2025-06-20 20.39 20.89 20.32 20.40 24.8M
2025-06-19 20.61 20.68 20.26 20.38 18.4M
2025-06-18 20.93 21.04 20.49 20.59 27.5M
2025-06-17 20.92 21.38 20.90 21.06 36.3M
2025-06-16 20.71 21.18 20.63 21.03 35.5M
2025-06-13 20.96 21.05 20.51 20.78 49.0M
2025-06-12 20.90 21.14 20.56 20.96 45.9M
2025-06-11 20.17 21.24 20.16 20.90 67.5M
2025-06-10 20.53 20.60 20.05 20.22 28.0M
2025-06-09 20.28 20.80 20.28 20.55 41.4M
2025-06-06 20.24 20.37 20.10 20.18 21.6M
2025-06-05 20.31 20.95 20.05 20.09 39.9M
2025-06-04 19.90 20.35 19.83 20.27 33.2M
2025-06-03 19.33 19.85 19.33 19.85 19.8M
2025-05-30 19.75 19.75 19.34 19.40 17.7M
2025-05-29 19.38 20.17 19.37 19.80 26.5M
2025-05-28 19.31 19.50 19.29 19.40 11.8M
2025-05-27 19.61 19.61 19.19 19.30 14.9M
2025-05-26 19.56 19.73 19.48 19.63 12.6M
2025-05-23 19.44 19.83 19.44 19.54 16.7M
2025-05-22 19.76 19.76 19.43 19.44 18.0M
2025-05-21 19.91 19.94 19.68 19.81 21.3M
2025-05-20 20.08 20.20 19.86 19.91 24.7M
2025-05-19 20.59 20.59 19.96 20.08 34.5M
2025-05-16 19.88 20.98 19.82 20.56 66.9M
2025-05-15 19.91 20.21 19.82 20.01 30.9M
2025-05-14 19.58 20.17 19.55 19.94 30.2M
2025-05-13 20.00 20.05 19.55 19.62 22.0M
2025-05-12 19.42 20.05 19.10 19.80 35.8M
2025-05-09 19.00 19.78 18.92 19.39 37.6M
2025-05-08 19.00 19.05 18.88 18.98 11.8M
2025-05-07 19.19 19.24 18.89 19.00 15.5M
2025-05-06 18.52 19.10 18.52 19.07 26.1M
2025-04-30 18.53 18.54 18.31 18.32 10.3M
2025-04-29 18.49 18.58 18.39 18.42 7.4M
2025-04-28 18.82 18.83 18.44 18.49 13.5M
2025-04-25 18.90 19.09 18.82 18.92 10.8M
2025-04-24 19.00 19.18 18.87 18.90 14.0M
2025-04-23 18.74 19.07 18.70 18.99 18.8M
2025-04-22 18.54 18.72 18.47 18.64 10.9M
2025-04-21 18.32 18.63 18.28 18.60 10.6M
2025-04-18 18.38 18.43 18.23 18.39 6.4M
2025-04-17 18.29 18.62 18.23 18.41 9.8M
2025-04-16 18.50 18.50 18.18 18.34 12.4M
2025-04-15 18.70 18.70 18.45 18.52 9.4M
2025-04-14 18.56 18.84 18.56 18.65 18.6M
2025-04-11 18.54 18.70 18.33 18.46 18.9M
2025-04-10 18.69 18.97 18.51 18.54 28.0M
2025-04-09 18.08 18.72 17.53 18.53 32.2M
2025-04-08 17.83 18.47 17.61 18.33 31.9M
2025-04-07 18.97 19.66 17.56 17.82 41.9M
2025-04-03 19.78 19.78 19.33 19.51 16.0M
2025-04-02 19.62 19.70 19.51 19.55 8.6M
2025-04-01 19.36 19.66 19.35 19.63 14.3M
2025-03-31 19.58 19.65 19.23 19.32 14.9M
2025-03-28 19.81 19.83 19.46 19.60 17.9M
2025-03-27 19.98 19.98 19.70 19.79 19.4M
2025-03-26 20.17 20.48 20.05 20.12 26.9M
2025-03-25 20.15 20.37 19.94 20.12 16.2M
2025-03-24 19.94 20.28 19.79 20.15 18.6M
2025-03-21 20.14 20.23 19.81 19.92 19.1M
2025-03-20 20.39 20.46 20.15 20.19 15.6M
2025-03-19 20.50 20.50 20.16 20.35 17.4M
2025-03-18 20.54 20.78 20.48 20.53 20.3M
2025-03-17 20.83 20.90 20.44 20.47 23.7M
2025-03-14 20.98 21.19 20.62 20.84 37.4M
2025-03-13 20.82 20.91 20.42 20.60 22.0M
2025-03-12 21.05 21.09 20.58 20.71 26.4M
2025-03-11 20.25 21.05 20.20 21.00 39.6M
2025-03-10 20.63 20.69 20.22 20.49 36.0M
2025-03-07 19.76 20.49 19.71 20.18 45.0M
2025-03-06 19.46 19.85 19.46 19.76 20.1M
2025-03-05 19.69 19.73 19.21 19.45 18.6M
2025-03-04 19.70 19.80 19.51 19.68 14.7M
2025-03-03 19.32 20.00 19.32 19.74 33.7M
2025-02-28 19.57 19.58 19.16 19.21 15.3M
2025-02-27 19.80 19.89 19.36 19.56 15.6M
2025-02-26 19.52 19.79 19.51 19.75 13.9M
2025-02-25 19.62 19.76 19.49 19.51 12.0M
2025-02-24 19.90 20.08 19.68 19.72 15.3M
2025-02-21 19.76 19.91 19.67 19.86 15.3M
2025-02-20 19.69 20.03 19.64 19.72 18.8M
2025-02-19 19.25 19.66 19.20 19.63 15.8M
2025-02-18 19.51 19.52 19.17 19.22 12.3M
2025-02-17 19.77 19.77 19.39 19.47 18.6M
2025-02-14 19.65 19.94 19.63 19.85 11.2M
2025-02-13 19.90 20.04 19.66 19.66 12.4M
2025-02-12 19.84 19.94 19.68 19.92 12.7M
2025-02-11 20.06 20.17 19.85 19.92 16.3M
2025-02-10 20.19 20.24 20.02 20.09 15.4M
2025-02-07 20.15 20.34 20.01 20.19 22.3M
2025-02-06 19.66 20.27 19.63 20.25 24.4M
2025-02-05 19.95 19.97 19.50 19.61 18.4M
2025-01-27 19.45 19.59 19.32 19.44 9.0M
2025-01-24 19.29 19.50 19.25 19.45 9.5M
2025-01-23 19.69 19.83 19.31 19.31 13.7M
2025-01-22 19.59 19.71 19.38 19.49 8.5M
2025-01-21 19.82 19.83 19.45 19.72 6.8M
2025-01-20 20.00 20.00 19.69 19.70 11.0M
2025-01-17 19.80 19.97 19.75 19.82 9.7M
2025-01-16 19.79 20.05 19.64 19.83 11.6M
2025-01-15 19.80 19.94 19.58 19.73 9.3M
2025-01-14 19.18 19.88 19.05 19.80 19.0M
2025-01-13 18.81 19.32 18.78 19.20 11.2M
2025-01-10 19.33 19.42 18.94 18.97 9.1M
2025-01-09 18.97 19.40 18.77 19.23 13.6M
2025-01-08 19.27 19.27 18.43 18.89 18.5M
2025-01-07 19.06 19.47 18.81 19.26 12.6M
2025-01-06 18.91 19.37 18.78 19.06 11.6M
2025-01-03 18.89 19.47 18.85 18.91 13.4M
2025-01-02 19.20 19.42 18.71 18.88 11.7M