标准股份

600302
🏛️ 中国 →
6.69
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
09:30 6.62 6.70 6.62 6.67 341.5K
09:35 6.66 6.71 6.64 6.70 216.3K
09:40 6.71 6.73 6.70 6.72 172.2K
09:45 6.72 6.74 6.70 6.70 170.5K
09:50 6.69 6.70 6.67 6.67 182.1K
09:55 6.67 6.68 6.65 6.68 90.9K
10:00 6.67 6.67 6.65 6.67 125.0K
10:05 6.68 6.72 6.67 6.71 224.0K
10:10 6.71 6.76 6.71 6.75 221.7K
10:15 6.75 6.78 6.75 6.78 275.4K
10:20 6.78 6.78 6.76 6.77 129.1K
10:25 6.77 6.79 6.77 6.79 186.0K
10:30 6.79 6.79 6.76 6.78 71.1K
10:35 6.76 6.77 6.74 6.75 33.9K
10:40 6.76 6.76 6.75 6.75 53.1K
10:45 6.75 6.76 6.75 6.76 38.3K
10:50 6.76 6.76 6.74 6.74 59.7K
10:55 6.75 6.76 6.75 6.75 12.0K
11:00 6.75 6.76 6.74 6.74 34.1K
11:05 6.74 6.74 6.73 6.74 36.7K
11:10 6.74 6.75 6.74 6.75 55.7K
11:15 6.75 6.76 6.75 6.75 17.0K
11:20 6.76 6.76 6.75 6.75 27.7K
11:25 6.75 6.76 6.74 6.75 33.4K
13:00 6.75 6.75 6.72 6.72 59.0K
13:05 6.72 6.74 6.72 6.73 35.1K
13:10 6.73 6.73 6.72 6.72 31.9K
13:15 6.72 6.74 6.71 6.71 101.9K
13:20 6.71 6.72 6.71 6.71 35.1K
13:25 6.70 6.71 6.70 6.70 28.7K
13:30 6.71 6.71 6.69 6.70 27.9K
13:35 6.69 6.70 6.69 6.69 14.4K
13:40 6.69 6.72 6.68 6.71 142.6K
13:45 6.71 6.72 6.70 6.72 33.4K
13:50 6.72 6.72 6.69 6.69 38.4K
13:55 6.70 6.70 6.68 6.69 20.0K
14:00 6.69 6.77 6.68 6.75 466.4K
14:05 6.75 6.76 6.74 6.74 103.5K
14:10 6.74 6.74 6.71 6.71 64.2K
14:15 6.72 6.73 6.72 6.73 29.8K
14:20 6.73 6.73 6.71 6.71 61.1K
14:25 6.71 6.72 6.69 6.71 390.8K
14:30 6.71 6.72 6.71 6.72 97.5K
14:35 6.71 6.72 6.70 6.72 99.1K
14:40 6.71 6.72 6.71 6.72 94.9K
14:45 6.72 6.72 6.71 6.71 65.0K
14:50 6.71 6.71 6.68 6.68 161.8K
14:55 6.68 6.69 6.67 6.69 81.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6.61 6.79 6.61 6.69 5.1M
2025-09-25 6.76 6.80 6.63 6.66 5.0M
2025-09-24 6.71 6.83 6.66 6.76 5.4M
2025-09-23 6.71 6.95 6.32 6.78 11.7M
2025-09-22 6.76 6.89 6.64 6.67 6.5M
2025-09-19 6.77 6.83 6.64 6.76 7.5M
2025-09-18 7.02 7.04 6.71 6.77 8.7M
2025-09-17 6.97 7.07 6.92 7.02 6.7M
2025-09-16 6.85 7.00 6.84 6.97 5.8M
2025-09-15 6.91 6.99 6.84 6.85 4.6M
2025-09-12 7.04 7.05 6.90 6.91 5.7M
2025-09-11 6.94 7.02 6.85 7.02 6.9M
2025-09-10 6.95 7.04 6.92 6.99 4.8M
2025-09-09 7.03 7.06 6.90 6.96 7.6M
2025-09-08 6.87 7.08 6.87 7.05 9.5M
2025-09-05 6.80 6.85 6.70 6.84 5.7M
2025-09-04 6.68 6.91 6.68 6.77 7.8M
2025-09-03 6.92 6.96 6.70 6.72 7.2M
2025-09-02 6.96 7.00 6.70 6.89 9.2M
2025-09-01 6.92 7.05 6.86 6.95 8.4M
2025-08-29 7.01 7.04 6.84 6.92 8.9M
2025-08-28 7.05 7.17 6.67 7.02 16.9M
2025-08-27 7.24 7.57 7.04 7.06 15.9M
2025-08-26 7.25 7.31 7.12 7.27 10.8M
2025-08-25 7.24 7.37 7.15 7.24 14.3M
2025-08-22 7.33 7.39 7.21 7.27 15.2M
2025-08-21 7.21 7.53 7.16 7.41 21.2M
2025-08-20 7.12 7.25 7.06 7.22 13.2M
2025-08-19 7.04 7.16 6.95 7.15 14.2M
2025-08-18 7.06 7.11 7.01 7.07 13.5M
2025-08-15 6.90 7.05 6.86 7.05 12.8M
2025-08-14 7.31 7.36 6.90 6.97 25.0M
2025-08-13 7.48 7.48 7.29 7.38 25.2M
2025-08-12 7.31 7.62 7.23 7.60 36.0M
2025-08-11 7.36 7.40 7.19 7.30 25.1M
2025-08-08 7.38 7.51 7.25 7.40 36.0M
2025-08-07 7.75 8.30 7.37 7.41 65.7M
2025-08-06 6.95 7.60 6.85 7.60 39.9M
2025-08-05 6.90 7.04 6.83 6.91 25.4M
2025-08-04 6.76 7.07 6.76 6.92 33.3M
2025-08-01 6.86 7.35 6.77 7.21 46.7M
2025-07-31 7.13 7.58 6.75 6.97 66.5M
2025-07-30 6.40 7.03 6.33 7.03 38.8M
2025-07-29 6.40 6.45 6.32 6.39 7.7M
2025-07-28 6.35 6.43 6.29 6.41 7.3M
2025-07-25 6.35 6.39 6.26 6.33 6.9M
2025-07-24 6.33 6.41 6.30 6.34 7.2M
2025-07-23 6.44 6.46 6.31 6.32 7.9M
2025-07-22 6.45 6.49 6.36 6.46 10.8M
2025-07-21 6.50 6.60 6.35 6.42 16.0M
2025-07-18 6.31 6.55 6.26 6.53 16.8M
2025-07-17 6.21 6.34 6.19 6.31 7.6M
2025-07-16 6.11 6.24 6.07 6.22 7.8M
2025-07-15 6.28 6.35 6.00 6.07 12.4M
2025-07-14 6.25 6.33 6.20 6.31 7.9M
2025-07-11 6.21 6.23 6.12 6.23 6.8M
2025-07-10 6.18 6.25 6.15 6.19 7.1M
2025-07-09 6.31 6.35 6.16 6.23 11.0M
2025-07-08 6.28 6.37 6.26 6.32 8.8M
2025-07-07 6.23 6.28 6.17 6.27 8.1M
2025-07-04 6.33 6.38 6.26 6.28 8.9M
2025-07-03 6.37 6.43 6.29 6.37 9.7M
2025-07-02 6.51 6.52 6.27 6.36 16.4M
2025-07-01 6.68 6.70 6.48 6.57 20.7M
2025-06-30 6.44 6.75 6.38 6.74 27.9M
2025-06-27 6.41 6.46 6.29 6.45 19.5M
2025-06-26 6.34 6.47 6.28 6.37 19.0M
2025-06-25 6.37 6.43 6.27 6.35 21.6M
2025-06-24 6.36 6.42 6.22 6.37 26.6M
2025-06-23 6.14 6.35 6.05 6.35 25.6M
2025-06-20 6.45 6.45 6.22 6.25 33.0M
2025-06-19 6.52 6.98 6.01 6.58 63.5M
2025-06-18 5.95 6.53 5.87 6.53 26.7M
2025-06-17 5.97 5.99 5.84 5.94 14.3M
2025-06-16 6.00 6.08 5.87 5.95 24.3M
2025-06-13 5.84 6.45 5.75 6.05 39.2M
2025-06-12 5.83 5.89 5.78 5.86 7.0M
2025-06-11 5.85 5.90 5.82 5.85 5.4M
2025-06-10 5.97 5.97 5.74 5.85 8.7M
2025-06-09 5.86 6.01 5.81 5.95 13.6M
2025-06-06 5.78 5.90 5.73 5.84 10.5M
2025-06-05 5.73 5.76 5.65 5.76 6.5M
2025-06-04 5.62 5.71 5.60 5.70 7.1M
2025-06-03 5.53 5.63 5.50 5.59 6.7M
2025-05-30 5.63 5.66 5.53 5.56 9.1M
2025-05-29 5.58 5.73 5.58 5.68 7.5M
2025-05-28 5.69 5.70 5.56 5.60 6.7M
2025-05-27 5.62 5.71 5.56 5.65 7.2M
2025-05-26 5.60 5.73 5.58 5.63 5.6M
2025-05-23 5.64 5.74 5.58 5.60 7.3M
2025-05-22 5.75 5.88 5.65 5.68 9.8M
2025-05-21 5.77 5.80 5.67 5.74 7.2M
2025-05-20 5.74 5.84 5.70 5.79 7.2M
2025-05-19 5.67 5.85 5.56 5.75 10.9M
2025-05-16 5.65 5.70 5.61 5.63 7.2M
2025-05-15 5.61 5.69 5.52 5.67 9.9M
2025-05-14 5.63 5.66 5.57 5.62 9.4M
2025-05-13 5.82 5.83 5.62 5.65 11.7M
2025-05-12 5.77 5.86 5.67 5.74 13.5M
2025-05-09 5.66 5.85 5.66 5.78 16.8M
2025-05-08 5.62 5.69 5.55 5.69 13.7M
2025-05-07 5.58 5.65 5.48 5.57 19.0M
2025-05-06 5.23 5.42 5.22 5.40 10.6M
2025-04-30 5.13 5.24 5.10 5.20 9.0M
2025-04-29 4.98 5.08 4.91 5.05 8.5M
2025-04-28 5.00 5.06 4.86 4.96 7.4M
2025-04-25 5.00 5.08 4.90 4.99 8.5M
2025-04-24 5.03 5.07 4.92 4.99 8.5M
2025-04-23 4.93 5.10 4.93 5.04 11.3M
2025-04-22 4.94 5.05 4.88 4.93 10.5M
2025-04-21 4.80 4.94 4.68 4.94 10.5M
2025-04-18 4.82 4.92 4.78 4.87 7.8M
2025-04-17 4.80 4.98 4.78 4.86 10.1M
2025-04-16 4.94 4.97 4.72 4.83 11.6M
2025-04-15 4.94 5.04 4.91 4.97 9.7M
2025-04-14 4.90 5.04 4.82 4.95 11.8M
2025-04-11 4.70 4.85 4.70 4.80 13.1M
2025-04-10 4.58 4.82 4.58 4.74 17.2M
2025-04-09 4.40 4.59 4.00 4.54 21.2M
2025-04-08 4.60 4.76 4.32 4.43 21.2M
2025-04-07 4.81 4.94 4.73 4.73 9.9M
2025-04-03 5.28 5.39 5.13 5.25 23.8M
2025-04-02 5.43 5.56 5.33 5.36 25.7M
2025-04-01 5.40 5.68 5.27 5.51 42.9M
2025-03-31 5.40 5.88 5.40 5.41 60.8M
2025-03-28 7.19 7.19 5.99 6.00 84.4M
2025-03-27 6.64 6.64 6.64 6.64 10.1M
2025-03-26 5.47 6.04 5.45 6.04 16.8M
2025-03-25 5.66 5.72 5.39 5.49 20.9M
2025-03-24 6.23 6.23 5.61 5.72 30.3M
2025-03-21 6.00 6.43 6.00 6.23 35.2M
2025-03-20 6.03 6.27 6.00 6.06 36.1M
2025-03-19 5.76 6.26 5.72 6.00 37.9M
2025-03-18 5.77 5.82 5.71 5.74 17.0M
2025-03-17 5.81 5.92 5.68 5.86 24.1M
2025-03-14 6.01 6.01 5.67 5.88 31.5M
2025-03-13 5.77 6.18 5.75 6.07 49.4M
2025-03-12 5.69 5.86 5.69 5.80 37.7M
2025-03-11 5.75 5.78 5.60 5.68 34.6M
2025-03-10 5.73 6.00 5.51 5.84 62.3M
2025-03-07 5.10 5.67 5.06 5.67 36.4M
2025-03-06 5.04 5.15 5.01 5.15 29.5M
2025-03-05 5.03 5.08 4.96 5.08 28.2M
2025-03-04 5.04 5.15 5.00 5.05 40.6M
2025-03-03 5.40 5.55 5.34 5.34 43.4M
2025-02-28 6.11 6.12 5.93 5.93 45.0M
2025-02-27 7.30 7.30 6.30 6.59 97.9M
2025-02-26 6.64 6.64 6.64 6.64 5.5M
2025-02-25 5.69 6.04 5.58 6.04 12.8M
2025-02-24 5.02 5.49 4.92 5.49 15.3M
2025-02-21 5.06 5.10 4.92 4.99 8.0M
2025-02-20 5.04 5.09 4.96 5.08 5.0M
2025-02-19 4.94 5.07 4.90 5.03 5.7M
2025-02-18 5.06 5.12 4.88 4.92 5.2M
2025-02-17 4.95 5.12 4.95 5.07 4.9M
2025-02-14 4.96 5.03 4.92 4.95 4.5M
2025-02-13 5.10 5.10 4.97 4.99 4.9M
2025-02-12 4.96 5.08 4.95 5.08 5.6M
2025-02-11 5.01 5.09 4.86 4.98 5.4M
2025-02-10 4.93 4.99 4.92 4.99 5.7M
2025-02-07 4.92 4.98 4.84 4.92 6.5M
2025-02-06 4.93 4.93 4.75 4.92 6.7M
2025-02-05 4.75 4.93 4.75 4.90 6.9M
2025-01-27 4.70 4.85 4.69 4.73 6.2M
2025-01-24 4.85 4.85 4.61 4.73 9.5M
2025-01-23 4.80 4.95 4.80 4.80 9.6M
2025-01-22 4.88 4.97 4.67 4.74 8.0M
2025-01-21 4.91 4.93 4.70 4.79 5.6M
2025-01-20 4.77 4.92 4.65 4.88 5.9M
2025-01-17 4.84 4.86 4.76 4.78 3.6M
2025-01-16 4.84 4.94 4.80 4.83 4.6M
2025-01-15 4.76 4.84 4.70 4.81 7.2M
2025-01-14 4.48 4.73 4.48 4.72 4.9M
2025-01-13 4.43 4.54 4.26 4.48 4.3M
2025-01-10 4.66 4.70 4.43 4.45 4.1M
2025-01-09 4.55 4.66 4.54 4.61 3.4M
2025-01-08 4.65 4.65 4.39 4.57 5.6M
2025-01-07 4.46 4.60 4.44 4.60 5.4M
2025-01-06 4.45 4.52 4.20 4.44 4.8M
2025-01-03 4.80 4.82 4.48 4.50 7.1M
2025-01-02 4.81 4.95 4.74 4.78 5.5M