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
2022-12-30 5.69 5.75 5.61 5.65 6.3M
2022-12-29 5.68 5.80 5.62 5.64 6.8M
2022-12-28 5.75 5.75 5.62 5.68 7.4M
2022-12-27 5.86 5.94 5.75 5.81 7.2M
2022-12-26 5.76 5.89 5.73 5.87 7.2M
2022-12-23 5.67 5.80 5.55 5.78 7.9M
2022-12-22 5.97 6.00 5.61 5.72 12.7M
2022-12-21 6.12 6.16 5.94 5.97 10.6M
2022-12-20 5.94 6.20 5.84 6.18 15.7M
2022-12-19 6.00 6.14 5.93 5.98 8.7M
2022-12-16 6.18 6.18 6.01 6.02 11.1M
2022-12-15 6.10 6.25 6.02 6.23 12.3M
2022-12-14 6.13 6.20 6.05 6.09 11.2M
2022-12-13 6.13 6.30 6.12 6.16 11.0M
2022-12-12 6.33 6.38 6.11 6.14 16.7M
2022-12-09 6.45 6.48 6.33 6.35 12.2M
2022-12-08 6.46 6.57 6.42 6.45 12.8M
2022-12-07 6.72 6.77 6.51 6.52 24.6M
2022-12-06 6.60 6.82 6.40 6.79 31.9M
2022-12-05 6.60 6.73 6.56 6.61 21.1M
2022-12-02 6.58 6.66 6.52 6.59 18.9M
2022-12-01 6.75 6.79 6.56 6.69 36.1M
2022-11-30 6.43 6.83 6.36 6.78 51.8M
2022-11-29 6.31 6.45 6.30 6.43 18.5M
2022-11-28 6.31 6.48 6.15 6.47 22.8M
2022-11-25 6.40 6.50 6.29 6.36 23.8M
2022-11-24 6.60 6.73 6.48 6.52 28.8M
2022-11-23 6.48 6.69 6.42 6.58 38.5M
2022-11-22 6.41 6.96 6.39 6.66 79.3M
2022-11-21 5.92 6.51 5.81 6.51 47.3M
2022-11-18 6.11 6.14 5.90 5.92 15.0M
2022-11-17 6.08 6.13 6.03 6.11 10.2M
2022-11-16 6.30 6.33 6.09 6.14 16.5M
2022-11-15 5.98 6.35 5.91 6.29 34.4M
2022-11-14 6.06 6.22 5.96 6.00 13.7M
2022-11-11 6.22 6.28 6.07 6.09 16.1M
2022-11-10 6.11 6.27 6.01 6.12 18.8M
2022-11-09 6.11 6.33 6.08 6.18 22.2M
2022-11-08 6.08 6.23 5.97 6.13 16.7M
2022-11-07 6.09 6.19 6.04 6.08 17.5M
2022-11-04 5.99 6.25 5.94 6.12 26.4M
2022-11-03 5.86 6.08 5.82 5.95 17.7M
2022-11-02 5.73 5.98 5.66 5.90 21.6M
2022-11-01 5.65 5.77 5.61 5.73 13.2M
2022-10-31 5.43 5.67 5.43 5.63 14.8M
2022-10-28 5.86 5.86 5.52 5.56 24.1M
2022-10-27 6.19 6.26 5.90 5.92 26.9M
2022-10-26 6.18 6.29 6.06 6.19 39.5M
2022-10-25 5.89 6.58 5.62 6.40 58.3M
2022-10-24 5.74 6.20 5.69 5.98 37.6M
2022-10-21 5.70 5.84 5.65 5.72 12.5M
2022-10-20 5.81 5.84 5.61 5.73 15.4M
2022-10-19 5.82 5.92 5.75 5.81 14.0M
2022-10-18 5.95 6.06 5.83 5.85 18.8M
2022-10-17 5.86 6.08 5.77 5.95 22.3M
2022-10-14 5.77 5.96 5.70 5.86 22.1M
2022-10-13 5.63 5.77 5.56 5.68 16.3M
2022-10-12 5.58 5.74 5.33 5.69 22.3M
2022-10-11 5.33 5.54 5.29 5.52 18.9M
2022-10-10 5.49 5.56 5.29 5.32 16.7M
2022-09-30 5.82 5.83 5.42 5.43 26.7M
2022-09-29 6.28 6.35 5.79 5.82 28.9M
2022-09-28 6.65 6.66 6.22 6.24 30.2M
2022-09-27 6.74 7.05 6.50 6.81 31.2M
2022-09-26 6.87 6.90 6.65 6.72 24.8M
2022-09-23 7.25 7.37 6.94 6.97 34.9M
2022-09-22 7.30 7.57 7.20 7.33 41.1M
2022-09-21 7.21 7.54 7.14 7.29 50.9M
2022-09-20 7.10 7.65 7.10 7.64 89.0M
2022-09-19 6.30 6.95 6.15 6.95 29.8M
2022-09-16 6.31 6.47 6.20 6.32 15.2M
2022-09-15 6.76 6.82 6.27 6.30 18.4M
2022-09-14 6.65 6.76 6.51 6.69 20.7M
2022-09-13 6.45 6.96 6.37 6.82 32.4M
2022-09-09 6.60 6.65 6.35 6.40 13.4M
2022-09-08 6.82 6.82 6.59 6.60 20.7M
2022-09-07 6.45 6.83 6.37 6.82 31.0M
2022-09-06 6.35 6.49 6.28 6.46 13.8M
2022-09-05 6.30 6.43 6.20 6.34 11.7M
2022-09-02 6.12 6.37 6.12 6.32 19.8M
2022-09-01 6.18 6.22 6.08 6.09 10.5M
2022-08-31 6.39 6.55 6.12 6.15 20.6M
2022-08-30 6.66 6.72 6.42 6.42 17.4M
2022-08-29 6.54 6.75 6.41 6.67 15.3M
2022-08-26 6.86 7.03 6.66 6.72 27.1M
2022-08-25 7.22 7.22 6.77 6.89 34.0M
2022-08-24 6.97 7.66 6.57 7.26 63.5M
2022-08-23 6.97 7.25 6.90 7.09 37.8M
2022-08-22 7.12 7.20 6.81 6.97 47.2M
2022-08-19 7.96 8.07 7.35 7.37 74.8M
2022-08-18 7.51 8.16 7.50 8.16 83.5M
2022-08-17 7.20 7.64 7.00 7.42 72.2M
2022-08-16 6.93 7.19 6.89 7.13 47.1M
2022-08-15 6.85 6.98 6.78 6.97 29.8M
2022-08-12 6.93 7.04 6.77 6.78 34.6M
2022-08-11 7.05 7.14 6.90 6.92 45.8M
2022-08-10 6.93 7.22 6.83 7.17 56.8M
2022-08-09 7.30 7.40 7.01 7.03 58.5M
2022-08-08 7.08 7.68 6.98 7.27 74.2M
2022-08-05 7.28 8.03 7.23 7.48 104.8M
2022-08-04 8.03 8.03 8.03 8.03 5.0M
2022-08-03 10.15 10.49 8.92 8.92 103.5M
2022-08-02 10.18 10.66 9.80 9.91 107.7M
2022-08-01 9.68 10.65 9.30 10.65 123.1M
2022-07-29 9.68 9.68 8.80 9.68 137.4M
2022-07-28 8.80 8.80 8.80 8.80 5.1M
2022-07-27 8.00 8.00 8.00 8.00 3.6M
2022-07-26 7.00 7.27 6.96 7.27 19.1M
2022-07-25 6.22 6.61 6.19 6.61 25.3M
2022-07-22 5.46 6.01 5.40 6.01 32.8M
2022-07-21 5.45 5.62 5.30 5.46 18.1M
2022-07-20 5.40 5.58 5.27 5.48 17.1M
2022-07-19 5.08 5.57 5.03 5.45 33.0M
2022-07-18 4.89 5.08 4.81 5.06 10.1M
2022-07-15 4.91 4.98 4.83 4.84 10.6M
2022-07-14 5.04 5.04 4.95 4.99 5.8M
2022-07-13 4.91 5.05 4.90 5.00 7.6M
2022-07-12 5.06 5.07 4.90 4.91 7.8M
2022-07-11 5.05 5.17 5.00 5.06 8.3M
2022-07-08 5.16 5.16 5.01 5.07 8.6M
2022-07-07 5.00 5.19 4.99 5.16 14.4M
2022-07-06 5.01 5.12 4.98 5.04 8.4M
2022-07-05 5.15 5.19 4.99 5.07 11.9M
2022-07-04 5.20 5.21 5.11 5.14 11.1M
2022-07-01 5.20 5.32 5.12 5.25 16.2M
2022-06-30 5.29 5.31 5.13 5.17 18.1M
2022-06-29 5.75 5.75 5.25 5.26 35.3M
2022-06-28 5.75 5.99 5.66 5.83 33.4M
2022-06-27 5.94 6.07 5.67 5.85 38.4M
2022-06-24 6.00 6.67 5.89 6.03 71.2M
2022-06-23 5.49 6.14 5.40 6.14 58.3M
2022-06-22 5.48 6.27 5.31 5.58 68.7M
2022-06-21 6.00 6.37 5.78 5.90 79.0M
2022-06-20 5.30 5.79 5.20 5.79 33.7M
2022-06-17 4.74 5.26 4.74 5.26 19.0M
2022-06-16 5.01 5.06 4.69 4.78 35.6M
2022-06-15 5.45 5.45 4.91 4.99 25.9M
2022-06-14 4.50 4.95 4.42 4.95 26.8M
2022-06-13 4.56 4.58 4.44 4.50 6.8M
2022-06-10 4.48 4.58 4.45 4.55 7.8M
2022-06-09 4.58 4.64 4.49 4.52 12.1M
2022-06-08 4.62 4.88 4.50 4.80 15.8M
2022-06-07 4.81 4.85 4.56 4.61 15.3M
2022-06-06 4.91 5.00 4.76 4.82 19.8M
2022-06-02 4.79 5.31 4.78 5.00 32.0M
2022-06-01 4.67 4.87 4.67 4.83 15.1M
2022-05-31 5.10 5.16 4.75 4.79 24.4M
2022-05-30 4.48 4.95 4.48 4.95 8.6M
2022-05-27 4.46 4.52 4.44 4.50 5.8M
2022-05-26 4.45 4.49 4.37 4.44 4.3M
2022-05-25 4.33 4.46 4.33 4.45 7.2M
2022-05-24 4.51 4.57 4.31 4.36 7.5M
2022-05-23 4.41 4.49 4.39 4.48 4.3M
2022-05-20 4.43 4.44 4.35 4.40 3.4M
2022-05-19 4.38 4.42 4.33 4.41 4.4M
2022-05-18 4.40 4.47 4.36 4.40 7.2M
2022-05-17 4.31 4.40 4.29 4.39 6.3M
2022-05-16 4.33 4.39 4.29 4.32 5.6M
2022-05-13 4.22 4.31 4.22 4.29 7.0M
2022-05-12 4.16 4.22 4.15 4.20 3.7M
2022-05-11 4.16 4.25 4.16 4.18 7.5M
2022-05-10 4.16 4.19 4.06 4.19 4.9M
2022-05-09 4.12 4.23 4.11 4.18 4.6M
2022-05-06 4.09 4.22 4.09 4.15 4.9M
2022-05-05 4.24 4.29 4.23 4.26 5.6M
2022-04-29 4.21 4.29 4.16 4.27 6.0M
2022-04-28 4.29 4.34 4.16 4.20 4.7M
2022-04-27 4.18 4.31 4.06 4.28 8.5M
2022-04-26 4.43 4.47 4.19 4.20 6.5M
2022-04-25 4.63 4.64 4.31 4.37 8.7M
2022-04-22 4.67 4.75 4.63 4.68 5.4M
2022-04-21 4.86 4.89 4.69 4.72 5.3M
2022-04-20 4.86 4.97 4.86 4.88 3.6M
2022-04-19 4.92 4.94 4.86 4.91 4.2M
2022-04-18 4.72 5.00 4.70 4.92 8.8M
2022-04-15 4.88 4.92 4.68 4.76 13.0M
2022-04-14 5.06 5.11 5.02 5.03 4.7M
2022-04-13 5.06 5.15 4.96 5.07 7.9M
2022-04-12 5.03 5.09 4.91 5.07 4.5M
2022-04-11 5.13 5.16 4.97 5.02 6.6M
2022-04-08 5.22 5.23 5.08 5.13 9.3M
2022-04-07 5.33 5.33 5.20 5.22 7.9M
2022-04-06 5.21 5.37 5.21 5.31 10.8M
2022-04-01 5.27 5.31 5.22 5.24 6.0M
2022-03-31 5.29 5.32 5.24 5.31 5.9M
2022-03-30 5.25 5.30 5.21 5.26 7.3M
2022-03-29 5.27 5.32 5.16 5.21 8.2M
2022-03-28 5.25 5.31 5.22 5.27 5.7M
2022-03-25 5.25 5.34 5.25 5.28 9.2M
2022-03-24 5.26 5.45 5.24 5.27 14.5M
2022-03-23 5.25 5.33 5.19 5.30 12.3M
2022-03-22 5.31 5.33 5.25 5.29 7.6M
2022-03-21 5.28 5.32 5.22 5.30 9.2M
2022-03-18 5.19 5.33 5.14 5.26 12.2M
2022-03-17 5.33 5.33 5.14 5.21 16.2M
2022-03-16 5.08 5.22 5.00 5.22 18.9M
2022-03-15 5.10 5.17 5.00 5.03 10.7M
2022-03-14 5.16 5.22 5.14 5.14 7.8M
2022-03-11 5.00 5.19 4.96 5.18 13.8M
2022-03-10 5.06 5.09 5.00 5.04 9.6M
2022-03-09 5.04 5.07 4.85 5.01 12.0M
2022-03-08 5.11 5.11 4.98 5.03 8.1M
2022-03-07 5.09 5.14 5.01 5.09 5.8M
2022-03-04 5.10 5.15 5.06 5.09 6.4M
2022-03-03 5.16 5.17 5.09 5.14 3.6M
2022-03-02 5.16 5.22 5.12 5.14 4.8M
2022-03-01 5.16 5.18 5.11 5.16 4.9M
2022-02-28 5.15 5.21 5.09 5.14 7.3M
2022-02-25 5.19 5.25 5.14 5.16 9.3M
2022-02-24 5.19 5.24 5.05 5.15 14.7M
2022-02-23 5.18 5.26 5.14 5.22 8.4M
2022-02-22 5.19 5.23 5.13 5.18 7.2M
2022-02-21 5.12 5.21 5.11 5.20 8.7M
2022-02-18 5.03 5.13 5.03 5.13 8.1M
2022-02-17 5.08 5.10 4.97 5.07 9.9M
2022-02-16 4.98 5.10 4.95 5.06 12.6M
2022-02-15 4.97 5.02 4.93 4.99 7.8M
2022-02-14 4.95 5.05 4.84 5.00 8.1M
2022-02-11 4.90 4.95 4.83 4.94 7.3M
2022-02-10 4.97 4.98 4.82 4.93 5.9M
2022-02-09 4.87 5.00 4.81 4.92 7.9M
2022-02-08 4.67 4.90 4.62 4.82 11.7M
2022-02-07 4.81 4.90 4.47 4.72 15.6M
2022-01-28 4.70 5.10 4.69 4.97 17.9M
2022-01-27 4.90 4.90 4.55 4.66 8.7M
2022-01-26 5.04 5.10 4.75 4.89 11.8M
2022-01-25 5.17 5.37 5.06 5.08 12.4M
2022-01-24 5.16 5.18 5.01 5.13 10.4M
2022-01-21 5.13 5.24 5.12 5.16 9.8M
2022-01-20 5.18 5.25 5.11 5.12 14.7M
2022-01-19 4.99 5.30 4.99 5.20 26.2M
2022-01-18 4.96 5.13 4.95 5.00 12.6M
2022-01-17 4.87 5.02 4.85 5.00 7.7M
2022-01-14 4.86 4.91 4.82 4.90 6.8M
2022-01-13 4.86 4.92 4.81 4.86 5.9M
2022-01-12 4.78 4.85 4.75 4.85 6.0M
2022-01-11 4.77 4.81 4.73 4.77 3.9M
2022-01-10 4.68 4.77 4.67 4.75 2.9M
2022-01-07 4.80 4.84 4.69 4.70 5.3M
2022-01-06 4.77 4.85 4.74 4.80 5.4M
2022-01-05 4.77 4.80 4.69 4.78 4.8M
2022-01-04 4.67 4.82 4.67 4.79 7.5M