襄阳轴承

000678
🏛️ 中国 →
13.39
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
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
2021-12-31 4.67 4.72 4.64 4.67 4.4M
2021-12-30 4.65 4.70 4.63 4.67 3.1M
2021-12-29 4.63 4.68 4.59 4.65 3.7M
2021-12-28 4.61 4.66 4.59 4.65 3.1M
2021-12-27 4.66 4.66 4.57 4.60 4.7M
2021-12-24 4.76 4.85 4.65 4.66 6.3M
2021-12-23 4.84 4.86 4.76 4.77 4.8M
2021-12-22 4.92 4.95 4.80 4.85 7.7M
2021-12-21 4.74 4.93 4.71 4.91 10.2M
2021-12-20 4.70 4.85 4.68 4.74 6.6M
2021-12-17 4.73 4.80 4.67 4.72 6.7M
2021-12-16 4.71 4.77 4.67 4.71 5.7M
2021-12-15 4.72 4.76 4.68 4.69 6.9M
2021-12-14 4.68 4.91 4.63 4.76 11.8M
2021-12-13 4.81 4.83 4.62 4.67 12.8M
2021-12-10 4.82 5.05 4.69 4.81 14.5M
2021-12-09 4.92 5.17 4.76 4.80 33.4M
2021-12-08 4.51 4.95 4.49 4.95 18.9M
2021-12-07 4.58 4.60 4.45 4.50 2.5M
2021-12-06 4.74 4.74 4.53 4.55 3.5M
2021-12-03 4.64 4.72 4.61 4.70 2.8M
2021-12-02 4.63 4.69 4.60 4.64 3.3M
2021-12-01 4.54 4.69 4.53 4.67 3.8M
2021-11-30 4.47 4.60 4.45 4.57 3.4M
2021-11-29 4.45 4.51 4.42 4.45 1.9M
2021-11-26 4.58 4.58 4.49 4.51 1.8M
2021-11-25 4.65 4.65 4.55 4.57 1.9M
2021-11-24 4.65 4.65 4.59 4.61 2.0M
2021-11-23 4.55 4.65 4.51 4.63 2.8M
2021-11-22 4.59 4.59 4.50 4.54 2.1M
2021-11-19 4.46 4.54 4.42 4.54 2.9M
2021-11-18 4.56 4.57 4.44 4.46 2.3M
2021-11-17 4.51 4.59 4.50 4.56 2.2M
2021-11-16 4.58 4.65 4.49 4.50 2.3M
2021-11-15 4.59 4.60 4.52 4.58 2.7M
2021-11-12 4.46 4.56 4.44 4.54 3.9M
2021-11-11 4.46 4.55 4.44 4.46 3.7M
2021-11-10 4.40 4.45 4.38 4.44 1.8M
2021-11-09 4.39 4.45 4.36 4.42 2.2M
2021-11-08 4.34 4.42 4.30 4.41 2.1M
2021-11-05 4.37 4.46 4.32 4.34 2.8M
2021-11-04 4.35 4.40 4.33 4.37 2.6M
2021-11-03 4.33 4.37 4.28 4.34 1.8M
2021-11-02 4.36 4.39 4.22 4.33 2.8M
2021-11-01 4.34 4.40 4.30 4.37 2.4M
2021-10-29 4.17 4.37 4.13 4.35 4.1M
2021-10-28 4.27 4.27 4.14 4.17 3.4M
2021-10-27 4.50 4.50 4.25 4.27 7.0M
2021-10-26 4.51 4.55 4.42 4.55 4.6M
2021-10-25 4.60 4.61 4.47 4.50 3.0M
2021-10-22 4.62 4.65 4.58 4.60 1.9M
2021-10-21 4.72 4.72 4.60 4.63 2.7M
2021-10-20 4.77 4.78 4.69 4.71 2.0M
2021-10-19 4.81 4.85 4.76 4.77 1.6M
2021-10-18 4.73 4.84 4.71 4.82 2.3M
2021-10-15 4.83 4.87 4.72 4.73 3.1M
2021-10-14 4.89 4.94 4.83 4.88 1.6M
2021-10-13 4.96 4.98 4.84 4.88 2.2M
2021-10-12 4.98 5.05 4.88 4.97 2.7M
2021-10-11 4.96 5.00 4.88 4.98 3.0M
2021-10-08 4.82 4.94 4.82 4.92 3.1M
2021-09-30 4.77 4.81 4.73 4.77 2.1M
2021-09-29 4.80 4.86 4.72 4.75 3.4M
2021-09-28 4.76 4.88 4.70 4.83 4.6M
2021-09-27 4.90 4.92 4.67 4.76 4.9M
2021-09-24 4.98 5.02 4.88 4.89 2.6M
2021-09-23 4.94 5.02 4.94 4.99 2.5M
2021-09-22 4.92 4.98 4.91 4.93 1.9M
2021-09-17 5.09 5.10 4.94 4.99 4.9M
2021-09-16 5.15 5.26 5.05 5.08 4.1M
2021-09-15 5.13 5.19 5.07 5.16 3.0M
2021-09-14 5.25 5.25 5.08 5.12 3.8M
2021-09-13 5.25 5.29 5.19 5.25 2.2M
2021-09-10 5.34 5.35 5.21 5.25 4.5M
2021-09-09 5.38 5.43 5.32 5.33 3.7M
2021-09-08 5.32 5.38 5.28 5.38 4.4M
2021-09-07 5.35 5.39 5.30 5.34 4.5M
2021-09-06 5.23 5.36 5.14 5.35 7.0M
2021-09-03 5.34 5.45 5.19 5.27 4.6M
2021-09-02 5.26 5.34 5.22 5.34 3.7M
2021-09-01 5.35 5.36 5.19 5.26 3.3M
2021-08-31 5.31 5.49 5.21 5.30 6.8M
2021-08-30 5.28 5.39 5.21 5.25 2.8M
2021-08-27 5.34 5.37 5.26 5.28 2.7M
2021-08-26 5.29 5.40 5.27 5.34 4.0M
2021-08-25 5.21 5.30 5.19 5.29 3.3M
2021-08-24 5.39 5.39 5.20 5.21 3.5M
2021-08-23 5.11 5.28 5.09 5.26 4.8M
2021-08-20 5.08 5.12 4.98 5.07 2.4M
2021-08-19 5.13 5.17 5.06 5.12 1.9M
2021-08-18 5.11 5.16 5.08 5.12 2.0M
2021-08-17 5.19 5.24 5.11 5.12 3.1M
2021-08-16 5.11 5.24 5.11 5.18 3.5M
2021-08-13 5.16 5.17 5.06 5.16 3.9M
2021-08-12 5.09 5.18 5.06 5.15 3.6M
2021-08-11 5.15 5.15 5.02 5.11 2.1M
2021-08-10 5.03 5.15 5.00 5.10 4.0M
2021-08-09 4.98 5.07 4.94 5.03 3.7M
2021-08-06 4.92 4.97 4.84 4.96 2.4M
2021-08-05 4.88 4.91 4.84 4.89 1.8M
2021-08-04 4.84 4.92 4.84 4.88 1.5M
2021-08-03 4.83 4.96 4.83 4.88 1.7M
2021-08-02 4.79 4.89 4.73 4.86 2.6M
2021-07-30 4.82 4.82 4.75 4.79 1.5M
2021-07-29 4.68 4.83 4.68 4.79 1.9M
2021-07-28 4.83 4.83 4.60 4.65 2.2M
2021-07-27 4.85 4.93 4.82 4.84 1.5M
2021-07-26 4.95 4.95 4.82 4.88 2.2M
2021-07-23 5.03 5.04 4.92 4.96 2.0M
2021-07-22 5.07 5.10 5.02 5.04 1.3M
2021-07-21 5.00 5.08 4.98 5.07 1.7M
2021-07-20 5.03 5.04 4.96 5.02 1.3M
2021-07-19 5.02 5.08 4.96 5.05 2.1M
2021-07-16 4.91 5.06 4.84 5.04 3.4M
2021-07-15 5.02 5.07 4.91 4.93 3.4M
2021-07-14 5.14 5.14 5.05 5.05 1.9M
2021-07-13 5.10 5.16 5.08 5.14 1.7M
2021-07-12 5.25 5.28 5.12 5.14 3.1M
2021-07-09 5.13 5.25 5.11 5.22 3.8M
2021-07-08 5.17 5.21 5.10 5.13 2.4M
2021-07-07 5.20 5.21 5.08 5.15 2.3M
2021-07-06 5.16 5.25 5.13 5.23 2.8M
2021-07-05 5.24 5.28 5.15 5.16 2.5M
2021-07-02 5.11 5.25 5.09 5.24 2.9M
2021-07-01 5.11 5.18 5.09 5.13 2.9M
2021-06-30 5.06 5.17 4.96 5.12 3.7M
2021-06-29 5.12 5.30 5.03 5.10 5.3M
2021-06-28 5.26 5.32 5.08 5.11 5.0M
2021-06-25 5.29 5.53 5.25 5.28 6.9M
2021-06-24 5.23 5.33 5.23 5.30 4.5M
2021-06-23 5.12 5.28 5.12 5.27 5.0M
2021-06-22 5.15 5.24 5.15 5.19 3.8M
2021-06-21 5.13 5.30 5.10 5.14 5.1M
2021-06-18 5.16 5.21 5.09 5.18 4.4M
2021-06-17 5.28 5.29 5.07 5.17 6.9M
2021-06-16 5.15 5.22 5.08 5.22 7.1M
2021-06-15 5.08 5.15 4.98 5.09 5.8M
2021-06-11 4.97 5.08 4.95 5.05 5.9M
2021-06-10 4.93 5.02 4.91 4.97 6.0M
2021-06-09 4.86 4.96 4.86 4.95 4.0M
2021-06-08 4.79 4.90 4.75 4.89 6.0M
2021-06-07 4.78 4.82 4.73 4.80 2.4M
2021-06-04 4.79 4.82 4.76 4.78 1.6M
2021-06-03 4.84 4.84 4.77 4.81 2.9M
2021-06-02 4.74 4.87 4.74 4.81 5.3M
2021-06-01 4.72 4.80 4.67 4.77 5.4M
2021-05-31 4.72 4.72 4.66 4.69 1.4M
2021-05-28 4.69 4.73 4.66 4.68 2.4M
2021-05-27 4.70 4.72 4.67 4.71 1.9M
2021-05-26 4.70 4.73 4.67 4.70 2.4M
2021-05-25 4.69 4.76 4.62 4.70 3.7M
2021-05-24 4.69 4.72 4.66 4.70 1.4M
2021-05-21 4.58 4.72 4.58 4.70 2.9M
2021-05-20 4.68 4.69 4.53 4.61 5.2M
2021-05-19 4.69 4.71 4.65 4.69 2.2M
2021-05-18 4.71 4.80 4.64 4.71 3.6M
2021-05-17 4.84 4.95 4.71 4.75 3.5M
2021-05-14 4.80 5.24 4.76 4.85 3.5M
2021-05-13 4.76 4.81 4.73 4.78 2.0M
2021-05-12 4.75 4.80 4.72 4.79 1.7M
2021-05-11 4.68 4.77 4.68 4.75 1.3M
2021-05-10 4.66 4.72 4.62 4.72 1.8M
2021-05-07 4.79 4.79 4.64 4.66 3.8M
2021-05-06 4.80 4.88 4.75 4.77 1.4M
2021-04-30 4.78 4.84 4.78 4.82 1.9M
2021-04-29 4.76 4.86 4.73 4.82 2.4M
2021-04-28 4.79 4.80 4.73 4.78 1.7M
2021-04-27 4.86 4.86 4.75 4.80 1.6M
2021-04-26 4.89 4.97 4.78 4.86 3.5M
2021-04-23 5.03 5.03 4.88 4.90 3.8M
2021-04-22 5.03 5.07 4.92 5.03 5.6M
2021-04-21 5.12 5.30 5.02 5.02 8.4M
2021-04-20 5.15 5.18 5.11 5.14 3.0M
2021-04-19 5.18 5.30 5.16 5.17 4.3M
2021-04-16 5.13 5.26 5.11 5.20 5.5M
2021-04-15 5.14 5.19 5.07 5.14 4.2M
2021-04-14 5.08 5.19 5.04 5.16 5.3M
2021-04-13 5.07 5.16 5.05 5.07 2.9M
2021-04-12 5.12 5.16 5.04 5.12 3.6M
2021-04-09 5.12 5.15 5.05 5.14 4.1M
2021-04-08 5.16 5.17 5.10 5.14 2.4M
2021-04-07 5.11 5.20 5.11 5.15 2.2M
2021-04-06 5.05 5.14 5.04 5.14 3.7M
2021-04-02 5.11 5.13 5.06 5.08 2.4M
2021-04-01 5.08 5.17 5.05 5.09 2.5M
2021-03-31 5.00 5.12 5.00 5.08 2.7M
2021-03-30 5.07 5.07 5.01 5.04 1.8M
2021-03-29 5.00 5.15 5.00 5.07 4.3M
2021-03-26 4.95 5.02 4.95 5.00 3.6M
2021-03-25 4.96 5.02 4.91 4.97 3.9M
2021-03-24 4.99 5.04 4.95 4.96 4.2M
2021-03-23 5.00 5.02 4.92 4.99 3.7M
2021-03-22 4.97 5.04 4.96 5.02 4.4M
2021-03-19 4.95 5.05 4.92 4.98 4.0M
2021-03-18 4.96 4.99 4.91 4.98 3.0M
2021-03-17 4.93 4.97 4.92 4.95 2.3M
2021-03-16 4.92 4.96 4.86 4.95 4.9M
2021-03-15 4.88 4.97 4.85 4.88 3.1M
2021-03-12 4.87 4.92 4.84 4.90 2.7M
2021-03-11 4.71 4.99 4.69 4.89 4.9M
2021-03-10 4.92 4.95 4.72 4.74 3.8M
2021-03-09 4.92 5.00 4.81 4.91 6.4M
2021-03-08 4.93 5.02 4.93 4.94 4.4M
2021-03-05 4.91 5.05 4.88 4.96 7.1M
2021-03-04 4.86 4.95 4.81 4.88 4.7M
2021-03-03 4.77 4.90 4.77 4.85 4.7M
2021-03-02 4.79 4.88 4.76 4.80 2.1M
2021-03-01 4.75 4.85 4.73 4.80 4.0M
2021-02-26 4.74 4.76 4.66 4.73 3.0M
2021-02-25 4.74 4.78 4.66 4.71 3.5M
2021-02-24 4.74 4.78 4.64 4.72 3.5M
2021-02-23 4.71 4.75 4.67 4.73 2.6M
2021-02-22 4.68 4.84 4.65 4.74 4.8M
2021-02-19 4.59 4.70 4.50 4.68 5.0M
2021-02-18 4.52 4.61 4.52 4.57 2.4M
2021-02-10 4.46 4.56 4.44 4.51 2.5M
2021-02-09 4.46 4.49 4.39 4.46 2.4M
2021-02-08 4.46 4.47 4.40 4.43 1.5M
2021-02-05 4.49 4.52 4.40 4.46 2.9M
2021-02-04 4.51 4.56 4.46 4.49 1.4M
2021-02-03 4.48 4.56 4.48 4.51 1.3M
2021-02-02 4.58 4.60 4.49 4.52 3.2M
2021-02-01 4.58 4.67 4.55 4.59 1.9M
2021-01-29 4.49 4.67 4.48 4.58 2.7M
2021-01-28 4.52 4.59 4.44 4.51 3.7M
2021-01-27 4.65 4.69 4.46 4.49 4.0M
2021-01-26 4.90 4.92 4.64 4.65 5.5M
2021-01-25 5.15 5.15 4.84 4.95 7.2M
2021-01-22 4.93 5.15 4.91 5.05 8.0M
2021-01-21 5.01 5.16 4.99 5.00 6.3M
2021-01-20 5.20 5.28 4.96 5.09 11.3M
2021-01-19 4.90 5.27 4.80 5.25 13.0M
2021-01-18 5.09 5.10 4.86 4.93 5.6M
2021-01-15 4.86 4.93 4.79 4.89 3.1M
2021-01-14 4.85 4.98 4.73 4.86 4.9M
2021-01-13 4.70 4.88 4.70 4.82 6.3M
2021-01-12 4.57 4.84 4.48 4.74 7.1M
2021-01-11 4.57 4.69 4.49 4.58 3.1M
2021-01-08 4.50 4.60 4.35 4.57 3.0M
2021-01-07 4.61 4.63 4.37 4.50 4.6M
2021-01-06 4.74 4.74 4.59 4.60 6.9M
2021-01-05 4.80 4.80 4.73 4.76 2.8M
2021-01-04 4.78 4.85 4.78 4.81 2.3M