陕鼓动力

601369
🏛️ 中国 →
8.41
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 8.30 8.30 8.25 8.27 431.3K
09:35 8.27 8.30 8.26 8.30 236.6K
09:40 8.31 8.33 8.30 8.33 219.3K
09:45 8.32 8.33 8.31 8.32 124.4K
09:50 8.31 8.33 8.31 8.31 123.9K
09:55 8.31 8.33 8.31 8.31 161.4K
10:00 8.31 8.33 8.30 8.32 199.6K
10:05 8.32 8.35 8.32 8.35 218.5K
10:10 8.35 8.36 8.34 8.36 240.4K
10:15 8.36 8.36 8.35 8.36 161.5K
10:20 8.36 8.37 8.35 8.36 282.4K
10:25 8.36 8.37 8.35 8.36 136.1K
10:30 8.35 8.36 8.35 8.36 75.9K
10:35 8.36 8.36 8.34 8.35 68.0K
10:40 8.35 8.36 8.34 8.35 80.8K
10:45 8.35 8.36 8.35 8.36 73.5K
10:50 8.35 8.36 8.35 8.36 40.4K
10:55 8.35 8.36 8.35 8.36 55.9K
11:00 8.36 8.37 8.35 8.36 196.5K
11:05 8.35 8.36 8.35 8.36 65.5K
11:10 8.35 8.36 8.34 8.35 80.6K
11:15 8.35 8.36 8.34 8.34 57.0K
11:20 8.35 8.36 8.34 8.35 104.8K
11:25 8.35 8.36 8.35 8.35 96.3K
13:00 8.36 8.36 8.34 8.34 103.2K
13:05 8.34 8.35 8.34 8.35 114.6K
13:10 8.35 8.36 8.35 8.36 51.7K
13:15 8.36 8.36 8.34 8.35 54.2K
13:20 8.35 8.36 8.35 8.36 79.8K
13:25 8.35 8.36 8.35 8.36 98.3K
13:30 8.35 8.36 8.35 8.36 84.0K
13:35 8.36 8.36 8.35 8.35 163.3K
13:40 8.35 8.37 8.34 8.36 174.8K
13:45 8.36 8.37 8.35 8.37 91.9K
13:50 8.37 8.37 8.35 8.36 87.2K
13:55 8.35 8.37 8.34 8.34 140.8K
14:00 8.35 8.35 8.34 8.34 86.1K
14:05 8.35 8.36 8.34 8.35 133.2K
14:10 8.35 8.35 8.33 8.34 107.6K
14:15 8.34 8.36 8.34 8.35 92.0K
14:20 8.35 8.36 8.34 8.34 190.1K
14:25 8.35 8.35 8.33 8.34 117.6K
14:30 8.35 8.35 8.33 8.33 97.7K
14:35 8.33 8.34 8.33 8.34 99.7K
14:40 8.33 8.35 8.33 8.35 94.4K
14:45 8.34 8.35 8.34 8.35 90.5K
14:50 8.34 8.35 8.33 8.35 302.2K
14:55 8.34 8.35 8.33 8.35 90.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 8.42 8.45 8.34 8.41 9.6M
2025-09-29 8.35 8.45 8.25 8.42 12.4M
2025-09-26 8.31 8.37 8.25 8.35 6.4M
2025-09-25 8.37 8.37 8.27 8.30 6.4M
2025-09-24 8.29 8.37 8.27 8.36 8.5M
2025-09-23 8.26 8.34 8.16 8.34 10.4M
2025-09-22 8.23 8.29 8.20 8.26 6.1M
2025-09-19 8.25 8.27 8.17 8.22 7.6M
2025-09-18 8.54 8.55 8.33 8.38 14.5M
2025-09-17 8.50 8.58 8.46 8.55 9.5M
2025-09-16 8.39 8.50 8.36 8.50 10.9M
2025-09-15 8.43 8.43 8.34 8.37 6.8M
2025-09-12 8.43 8.44 8.37 8.38 7.6M
2025-09-11 8.30 8.44 8.28 8.44 12.8M
2025-09-10 8.37 8.39 8.30 8.32 6.4M
2025-09-09 8.44 8.44 8.33 8.38 9.1M
2025-09-08 8.39 8.43 8.35 8.42 11.2M
2025-09-05 8.35 8.40 8.31 8.39 13.7M
2025-09-04 8.29 8.39 8.24 8.35 15.4M
2025-09-03 8.38 8.39 8.25 8.27 12.4M
2025-09-02 8.37 8.43 8.29 8.35 14.7M
2025-09-01 8.43 8.45 8.30 8.36 18.5M
2025-08-29 8.49 8.55 8.39 8.43 14.5M
2025-08-28 8.53 8.58 8.35 8.49 20.8M
2025-08-27 8.73 8.76 8.57 8.57 21.5M
2025-08-26 8.82 8.82 8.72 8.73 22.8M
2025-08-25 8.93 8.93 8.69 8.80 35.8M
2025-08-22 8.98 9.03 8.92 9.02 16.5M
2025-08-21 8.92 9.02 8.87 8.98 16.2M
2025-08-20 8.82 8.89 8.78 8.89 13.0M
2025-08-19 8.76 8.83 8.73 8.82 10.9M
2025-08-18 8.82 8.86 8.75 8.77 19.2M
2025-08-15 8.76 8.85 8.73 8.81 13.2M
2025-08-14 8.86 8.88 8.74 8.77 11.0M
2025-08-13 8.85 8.90 8.83 8.85 10.9M
2025-08-12 8.92 8.92 8.85 8.86 7.3M
2025-08-11 8.93 8.98 8.87 8.90 11.9M
2025-08-08 8.88 8.97 8.86 8.95 8.0M
2025-08-07 8.96 9.00 8.84 8.86 8.4M
2025-08-06 8.93 9.00 8.89 8.94 7.8M
2025-08-05 8.92 8.96 8.88 8.92 8.2M
2025-08-04 8.76 8.92 8.75 8.92 10.3M
2025-08-01 8.81 8.87 8.75 8.78 9.3M
2025-07-31 8.83 8.89 8.78 8.81 14.3M
2025-07-30 8.88 8.89 8.80 8.82 10.5M
2025-07-29 8.94 8.97 8.82 8.88 9.0M
2025-07-28 9.03 9.03 8.92 8.94 9.7M
2025-07-25 9.13 9.16 8.98 9.00 10.1M
2025-07-24 9.12 9.13 9.03 9.08 12.9M
2025-07-23 9.30 9.31 9.07 9.09 15.2M
2025-07-22 9.27 9.31 9.13 9.26 16.4M
2025-07-21 8.93 9.19 8.93 9.15 18.3M
2025-07-18 8.89 8.93 8.83 8.88 8.2M
2025-07-17 8.95 8.98 8.83 8.86 9.6M
2025-07-16 8.83 8.99 8.79 8.98 15.3M
2025-07-15 8.81 8.88 8.67 8.79 12.1M
2025-07-14 8.75 8.83 8.74 8.79 8.0M
2025-07-11 8.80 8.84 8.71 8.75 12.0M
2025-07-10 8.95 9.10 8.95 9.03 9.0M
2025-07-09 9.07 9.08 8.96 9.00 11.9M
2025-07-08 9.00 9.14 9.00 9.05 14.5M
2025-07-07 8.84 9.01 8.84 8.99 20.8M
2025-07-04 8.88 8.89 8.80 8.82 8.0M
2025-07-03 8.84 8.88 8.80 8.87 7.1M
2025-07-02 8.73 8.86 8.73 8.84 10.0M
2025-07-01 8.77 8.80 8.72 8.75 7.7M
2025-06-30 8.64 8.77 8.64 8.77 10.6M
2025-06-27 8.66 8.76 8.63 8.64 9.3M
2025-06-26 8.73 8.75 8.66 8.67 8.3M
2025-06-25 8.78 8.81 8.66 8.73 10.6M
2025-06-24 8.75 8.81 8.70 8.79 10.7M
2025-06-23 8.78 8.83 8.70 8.74 10.1M
2025-06-20 8.90 8.91 8.75 8.78 8.6M
2025-06-19 8.88 8.95 8.83 8.89 10.0M
2025-06-18 8.89 8.97 8.82 8.91 11.0M
2025-06-17 8.86 8.90 8.77 8.88 7.6M
2025-06-16 8.93 8.95 8.83 8.83 8.1M
2025-06-13 8.88 8.93 8.82 8.89 9.4M
2025-06-12 8.89 8.89 8.76 8.83 9.1M
2025-06-11 8.85 8.97 8.85 8.87 11.1M
2025-06-10 8.78 8.97 8.76 8.84 16.9M
2025-06-09 8.69 8.77 8.63 8.75 11.6M
2025-06-06 8.69 8.73 8.64 8.68 6.9M
2025-06-05 8.64 8.73 8.64 8.68 5.3M
2025-06-04 8.65 8.69 8.62 8.67 6.3M
2025-06-03 8.54 8.67 8.49 8.66 9.1M
2025-05-30 8.60 8.62 8.54 8.59 6.1M
2025-05-29 8.55 8.65 8.53 8.61 7.3M
2025-05-28 8.49 8.61 8.46 8.55 6.9M
2025-05-27 8.51 8.55 8.43 8.49 5.7M
2025-05-26 8.54 8.64 8.51 8.55 6.3M
2025-05-23 8.59 8.66 8.50 8.50 5.9M
2025-05-22 8.70 8.73 8.58 8.60 6.4M
2025-05-21 8.72 8.77 8.69 8.73 5.4M
2025-05-20 8.69 8.73 8.66 8.70 5.7M
2025-05-19 8.69 8.72 8.62 8.67 5.5M
2025-05-16 8.64 8.75 8.62 8.70 7.2M
2025-05-15 8.64 8.68 8.59 8.63 4.2M
2025-05-14 8.72 8.75 8.64 8.67 7.0M
2025-05-13 8.81 8.81 8.69 8.72 7.5M
2025-05-12 8.65 8.79 8.64 8.77 12.5M
2025-05-09 8.55 8.68 8.55 8.64 12.9M
2025-05-08 8.47 8.56 8.44 8.52 7.5M
2025-05-07 8.48 8.57 8.43 8.49 10.1M
2025-05-06 8.37 8.44 8.31 8.40 14.4M
2025-04-30 8.51 8.55 8.25 8.29 21.0M
2025-04-29 8.60 8.65 8.53 8.56 8.1M
2025-04-28 8.69 8.72 8.58 8.62 8.9M
2025-04-25 8.74 8.85 8.64 8.67 7.8M
2025-04-24 8.60 8.79 8.54 8.74 13.0M
2025-04-23 8.53 8.71 8.44 8.57 14.8M
2025-04-22 8.53 8.57 8.48 8.51 7.2M
2025-04-21 8.59 8.65 8.47 8.54 13.8M
2025-04-18 8.63 8.85 8.53 8.59 19.9M
2025-04-17 8.41 9.06 8.38 8.77 25.0M
2025-04-16 8.48 8.48 8.30 8.47 7.5M
2025-04-15 8.49 8.52 8.41 8.47 6.9M
2025-04-14 8.55 8.57 8.44 8.49 8.7M
2025-04-11 8.53 8.56 8.44 8.45 7.9M
2025-04-10 8.39 8.60 8.36 8.56 13.2M
2025-04-09 8.35 8.41 8.08 8.34 17.5M
2025-04-08 8.07 8.55 8.07 8.40 25.4M
2025-04-07 8.58 8.64 8.02 8.07 24.1M
2025-04-03 8.76 8.90 8.72 8.80 10.1M
2025-04-02 8.97 9.01 8.79 8.80 11.9M
2025-04-01 8.82 9.05 8.79 9.00 18.0M
2025-03-31 8.76 8.90 8.74 8.79 12.7M
2025-03-28 8.89 8.90 8.74 8.81 9.7M
2025-03-27 8.89 8.90 8.79 8.83 10.1M
2025-03-26 8.70 8.99 8.65 8.91 18.7M
2025-03-25 8.83 8.86 8.63 8.73 16.1M
2025-03-24 8.60 8.75 8.50 8.66 13.4M
2025-03-21 8.58 8.70 8.52 8.58 10.1M
2025-03-20 8.54 8.64 8.51 8.61 9.3M
2025-03-19 8.57 8.62 8.51 8.54 6.9M
2025-03-18 8.65 8.71 8.58 8.61 14.2M
2025-03-17 8.43 8.69 8.43 8.65 24.1M
2025-03-14 8.50 8.60 8.40 8.47 27.1M
2025-03-13 8.28 8.54 8.24 8.51 28.2M
2025-03-12 8.38 8.40 8.30 8.30 10.5M
2025-03-11 8.15 8.38 8.12 8.38 13.3M
2025-03-10 8.16 8.25 8.13 8.20 8.7M
2025-03-07 8.12 8.24 8.11 8.20 12.7M
2025-03-06 8.14 8.16 8.07 8.15 11.4M
2025-03-05 8.18 8.20 8.04 8.14 7.8M
2025-03-04 8.06 8.19 8.03 8.15 9.7M
2025-03-03 8.01 8.17 8.01 8.07 10.5M
2025-02-28 8.12 8.16 7.98 8.00 10.8M
2025-02-27 8.22 8.24 8.07 8.17 12.2M
2025-02-26 8.07 8.18 8.06 8.15 12.0M
2025-02-25 8.13 8.15 8.06 8.08 6.5M
2025-02-24 8.21 8.22 8.11 8.14 8.1M
2025-02-21 8.13 8.21 8.11 8.17 8.5M
2025-02-20 8.23 8.24 8.08 8.13 8.6M
2025-02-19 8.04 8.21 8.04 8.19 10.9M
2025-02-18 8.10 8.23 8.03 8.06 14.0M
2025-02-17 8.07 8.10 7.97 8.07 12.4M
2025-02-14 8.05 8.12 8.04 8.10 7.0M
2025-02-13 8.13 8.18 8.05 8.05 12.5M
2025-02-12 8.10 8.29 8.09 8.14 16.6M
2025-02-11 8.05 8.15 8.00 8.14 12.0M
2025-02-10 8.12 8.12 7.99 8.03 10.9M
2025-02-07 7.96 8.11 7.94 8.08 13.2M
2025-02-06 7.84 8.01 7.84 8.00 10.0M
2025-02-05 8.09 8.10 7.87 7.90 12.2M
2025-01-27 7.98 8.14 7.93 8.08 12.4M
2025-01-24 7.83 8.08 7.82 7.99 14.5M
2025-01-23 7.94 8.05 7.83 7.84 10.0M
2025-01-22 7.72 7.91 7.71 7.88 12.5M
2025-01-21 7.98 8.00 7.65 7.75 16.8M
2025-01-20 8.04 8.19 7.88 7.94 16.4M
2025-01-17 7.91 8.08 7.88 8.01 10.4M
2025-01-16 7.88 8.06 7.85 7.93 13.8M
2025-01-15 8.12 8.13 7.75 7.86 17.5M
2025-01-14 7.88 8.14 7.85 8.11 8.2M
2025-01-13 7.90 8.06 7.80 7.86 9.2M
2025-01-10 7.98 8.03 7.89 7.94 8.9M
2025-01-09 8.10 8.14 7.92 7.92 10.6M
2025-01-08 8.17 8.27 7.84 8.10 16.4M
2025-01-07 8.35 8.46 8.18 8.23 11.0M
2025-01-06 8.23 8.40 8.18 8.35 11.0M
2025-01-03 8.34 8.56 8.16 8.21 12.4M
2025-01-02 8.67 8.75 8.25 8.34 12.6M