宝地矿业

601121
🏛️ 中国 →
6.77
最后更新: 2025-09-29
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
2023-12-29 7.05 7.11 7.02 7.06 3.4M
2023-12-28 6.88 7.10 6.86 7.06 5.4M
2023-12-27 6.85 6.91 6.76 6.87 3.4M
2023-12-26 6.83 6.87 6.78 6.84 3.2M
2023-12-25 7.05 7.05 6.80 6.83 5.5M
2023-12-22 6.98 7.15 6.90 7.04 7.0M
2023-12-21 6.94 6.98 6.79 6.98 4.7M
2023-12-20 6.99 7.09 6.94 6.97 4.5M
2023-12-19 6.94 7.02 6.91 6.96 5.1M
2023-12-18 7.26 7.27 6.96 6.97 12.4M
2023-12-15 7.33 7.50 7.24 7.33 13.1M
2023-12-14 7.15 7.46 7.13 7.32 13.3M
2023-12-13 7.18 7.21 7.13 7.13 2.7M
2023-12-12 7.14 7.21 7.09 7.21 3.1M
2023-12-11 7.09 7.14 6.94 7.14 3.5M
2023-12-08 7.21 7.23 7.07 7.08 5.6M
2023-12-07 7.16 7.25 7.11 7.21 4.5M
2023-12-06 7.10 7.24 7.05 7.16 3.4M
2023-12-05 7.19 7.22 7.09 7.10 3.4M
2023-12-04 7.24 7.30 7.19 7.21 2.8M
2023-12-01 7.15 7.25 7.12 7.23 3.1M
2023-11-30 7.21 7.21 7.09 7.15 4.1M
2023-11-29 7.34 7.34 7.17 7.21 4.9M
2023-11-28 7.31 7.35 7.26 7.34 3.1M
2023-11-27 7.29 7.37 7.26 7.31 3.1M
2023-11-24 7.38 7.43 7.28 7.31 5.2M
2023-11-23 7.40 7.47 7.30 7.42 5.4M
2023-11-22 7.40 7.46 7.36 7.42 4.6M
2023-11-21 7.48 7.55 7.43 7.44 6.4M
2023-11-20 7.36 7.46 7.35 7.44 4.4M
2023-11-17 7.44 7.44 7.36 7.39 4.8M
2023-11-16 7.56 7.57 7.44 7.44 7.0M
2023-11-15 7.59 7.70 7.54 7.55 12.6M
2023-11-14 7.58 7.58 7.39 7.43 8.1M
2023-11-13 7.38 7.58 7.36 7.57 16.3M
2023-11-10 7.18 7.35 7.11 7.33 9.2M
2023-11-09 7.18 7.27 7.16 7.16 4.5M
2023-11-08 7.23 7.24 7.15 7.17 5.0M
2023-11-07 7.22 7.26 7.19 7.24 4.1M
2023-11-06 7.18 7.27 7.18 7.24 4.7M
2023-11-03 7.17 7.22 7.15 7.17 4.3M
2023-11-02 7.32 7.34 7.15 7.18 7.0M
2023-11-01 7.40 7.48 7.22 7.27 11.6M
2023-10-31 7.33 7.33 7.20 7.26 5.1M
2023-10-30 7.11 7.36 7.09 7.33 8.2M
2023-10-27 6.89 7.18 6.89 7.14 6.6M
2023-10-26 6.92 6.95 6.81 6.93 4.2M
2023-10-25 6.92 7.06 6.90 6.96 5.2M
2023-10-24 6.69 6.82 6.69 6.81 3.6M
2023-10-23 6.98 7.00 6.65 6.69 6.3M
2023-10-20 7.00 7.05 6.95 6.96 4.2M
2023-10-19 7.05 7.15 7.00 7.03 5.5M
2023-10-18 7.35 7.36 7.08 7.10 8.4M
2023-10-17 7.37 7.41 7.32 7.37 3.8M
2023-10-16 7.33 7.41 7.32 7.38 5.2M
2023-10-13 7.48 7.48 7.32 7.35 7.0M
2023-10-12 7.48 7.52 7.44 7.52 5.5M
2023-10-11 7.55 7.57 7.42 7.44 8.5M
2023-10-10 7.65 7.84 7.47 7.53 13.5M
2023-10-09 7.91 7.93 7.62 7.62 14.4M
2023-09-28 7.78 7.99 7.77 7.95 11.3M
2023-09-27 7.67 7.94 7.65 7.79 10.8M
2023-09-26 7.72 7.76 7.56 7.68 10.1M
2023-09-25 7.81 7.88 7.73 7.74 8.7M
2023-09-22 7.89 7.95 7.75 7.86 12.6M
2023-09-21 8.00 8.06 7.88 7.90 9.7M
2023-09-20 8.16 8.17 7.91 8.00 12.9M
2023-09-19 8.02 8.23 7.99 8.16 18.0M
2023-09-18 7.95 8.06 7.85 8.06 14.4M
2023-09-15 7.95 8.20 7.92 8.11 28.3M
2023-09-14 7.79 8.03 7.73 7.95 23.2M
2023-09-13 7.72 7.95 7.67 7.79 16.7M
2023-09-12 7.74 7.78 7.62 7.72 11.6M
2023-09-11 7.61 7.78 7.53 7.72 14.2M
2023-09-08 7.88 7.90 7.61 7.63 20.4M
2023-09-07 8.20 8.24 7.88 7.90 24.5M
2023-09-06 8.39 8.46 8.12 8.25 32.3M
2023-09-05 8.89 8.89 8.31 8.44 57.0M
2023-09-04 8.02 8.89 8.02 8.89 35.2M
2023-09-01 7.81 8.54 7.79 8.08 38.0M
2023-08-31 7.70 7.95 7.70 7.84 14.7M
2023-08-30 7.69 7.91 7.63 7.68 13.1M
2023-08-29 7.34 7.76 7.34 7.76 16.9M
2023-08-28 7.55 7.90 7.35 7.40 28.9M
2023-08-25 7.70 7.71 7.20 7.20 21.2M
2023-08-24 8.10 8.14 7.61 7.79 25.1M
2023-08-23 7.97 8.26 7.80 8.00 34.7M
2023-08-22 7.85 8.05 7.71 7.98 28.0M
2023-08-21 7.62 7.94 7.60 7.77 11.3M
2023-08-18 7.56 7.78 7.52 7.65 10.5M
2023-08-17 7.48 7.59 7.39 7.57 5.2M
2023-08-16 7.58 7.59 7.47 7.52 3.2M
2023-08-15 7.65 7.66 7.52 7.56 4.2M
2023-08-14 7.48 7.70 7.43 7.70 7.3M
2023-08-11 7.67 7.69 7.52 7.54 4.7M
2023-08-10 7.62 7.71 7.62 7.68 3.1M
2023-08-09 7.68 7.70 7.61 7.64 4.7M
2023-08-08 7.79 7.87 7.71 7.71 6.6M
2023-08-07 7.86 7.95 7.71 7.72 8.6M
2023-08-04 7.83 7.93 7.79 7.87 12.0M
2023-08-03 7.91 7.92 7.81 7.85 8.6M
2023-08-02 8.01 8.08 7.92 7.96 17.7M
2023-08-01 7.86 8.40 7.82 8.17 31.8M
2023-07-31 7.95 7.95 7.84 7.85 10.7M
2023-07-28 7.73 7.93 7.65 7.90 16.0M
2023-07-27 7.73 8.04 7.72 7.80 15.8M
2023-07-26 7.63 7.87 7.63 7.81 12.3M
2023-07-25 7.58 7.70 7.58 7.68 7.9M
2023-07-24 7.56 7.58 7.52 7.55 2.3M
2023-07-21 7.54 7.62 7.52 7.56 2.4M
2023-07-20 7.61 7.66 7.54 7.54 3.7M
2023-07-19 7.62 7.62 7.57 7.60 2.2M
2023-07-18 7.60 7.66 7.57 7.61 2.8M
2023-07-17 7.55 7.68 7.43 7.61 5.0M
2023-07-14 7.63 7.63 7.54 7.55 4.7M
2023-07-13 7.66 7.75 7.65 7.72 5.4M
2023-07-12 7.66 7.82 7.59 7.63 7.1M
2023-07-11 7.65 7.69 7.51 7.68 5.2M
2023-07-10 7.60 7.66 7.59 7.62 2.4M
2023-07-07 7.62 7.69 7.55 7.60 4.4M
2023-07-06 7.79 7.80 7.60 7.62 6.0M
2023-07-05 7.66 7.85 7.61 7.75 8.0M
2023-07-04 7.70 7.73 7.60 7.65 3.8M
2023-07-03 7.61 7.71 7.61 7.68 4.1M
2023-06-30 7.59 7.67 7.56 7.64 3.3M
2023-06-29 7.62 7.63 7.55 7.56 3.6M
2023-06-28 7.55 7.64 7.40 7.64 6.7M
2023-06-27 7.45 7.62 7.44 7.59 4.6M
2023-06-26 7.52 7.54 7.38 7.40 5.5M
2023-06-21 7.67 7.67 7.51 7.51 5.0M
2023-06-20 7.81 7.83 7.62 7.63 8.3M
2023-06-19 7.88 7.89 7.81 7.81 4.2M
2023-06-16 7.84 7.91 7.84 7.88 4.5M
2023-06-15 7.85 7.88 7.78 7.88 6.6M
2023-06-14 7.93 7.97 7.83 7.83 7.6M
2023-06-13 7.95 7.96 7.91 7.95 3.7M
2023-06-12 7.90 7.95 7.86 7.95 6.4M
2023-06-09 8.08 8.11 7.92 7.96 8.0M
2023-06-08 7.91 8.04 7.89 8.04 7.2M
2023-06-07 7.91 7.99 7.88 7.91 5.8M
2023-06-06 8.10 8.21 7.93 7.94 11.2M
2023-06-05 8.12 8.12 8.01 8.07 5.4M
2023-06-02 8.08 8.13 8.02 8.12 8.8M
2023-06-01 7.85 8.08 7.82 8.06 10.5M
2023-05-31 7.88 7.91 7.78 7.87 8.5M
2023-05-30 7.90 7.97 7.85 7.92 8.2M
2023-05-29 7.95 7.98 7.85 7.88 6.8M
2023-05-26 8.13 8.13 7.90 7.97 10.2M
2023-05-25 7.98 8.05 7.90 8.05 8.5M
2023-05-24 8.00 8.06 7.91 7.97 8.5M
2023-05-23 8.26 8.26 7.99 8.00 12.5M
2023-05-22 8.22 8.29 8.13 8.26 8.8M
2023-05-19 8.32 8.35 8.15 8.19 9.7M
2023-05-18 8.53 8.54 8.32 8.36 10.4M
2023-05-17 8.40 8.55 8.31 8.53 8.4M
2023-05-16 8.70 8.70 8.37 8.43 12.0M
2023-05-15 8.72 9.00 8.57 8.70 14.8M
2023-05-12 8.91 9.05 8.67 8.69 12.3M
2023-05-11 9.00 9.13 8.82 8.92 18.5M
2023-05-10 9.19 9.35 9.05 9.11 26.5M
2023-05-09 9.15 9.80 8.90 9.38 47.1M
2023-05-08 9.06 9.13 8.78 8.92 19.9M
2023-05-05 8.84 9.10 8.66 9.03 24.1M
2023-05-04 8.40 8.94 8.40 8.83 21.0M
2023-04-28 8.20 8.53 8.10 8.48 19.3M
2023-04-27 7.90 8.24 7.87 8.10 19.2M
2023-04-26 7.80 8.09 7.72 7.90 22.3M
2023-04-25 8.76 9.02 7.96 7.96 43.8M
2023-04-24 9.07 9.15 8.51 8.84 33.2M
2023-04-21 9.07 9.49 9.04 9.18 48.3M
2023-04-20 9.35 9.41 8.96 9.09 48.4M
2023-04-19 8.46 9.35 8.45 9.35 41.4M
2023-04-18 8.76 8.79 8.45 8.50 21.4M
2023-04-17 8.68 9.07 8.61 8.85 33.6M
2023-04-14 8.31 8.64 8.30 8.64 24.1M
2023-04-13 8.32 8.39 8.28 8.31 12.3M
2023-04-12 8.39 8.47 8.27 8.35 15.3M
2023-04-11 8.57 8.62 8.32 8.40 25.4M
2023-04-10 8.75 8.98 8.65 8.65 25.2M
2023-04-07 8.65 9.15 8.65 8.85 35.6M
2023-04-06 8.93 8.93 8.68 8.69 29.4M
2023-04-04 8.81 9.13 8.73 8.92 51.6M
2023-04-03 8.46 8.80 8.43 8.74 40.4M
2023-03-31 8.40 8.74 8.40 8.48 41.1M
2023-03-30 8.80 8.84 8.35 8.38 31.9M
2023-03-29 9.18 9.18 8.82 8.85 28.8M
2023-03-28 8.76 9.24 8.76 9.14 44.0M
2023-03-27 9.10 9.15 8.81 8.85 38.6M
2023-03-24 9.02 9.27 8.95 9.17 53.9M
2023-03-23 9.37 9.44 9.02 9.11 73.5M
2023-03-22 10.21 10.29 9.80 9.80 67.8M
2023-03-21 12.29 12.29 10.06 10.89 143.5M
2023-03-20 11.17 11.17 11.17 11.17 1.5M
2023-03-17 10.15 10.15 10.15 10.15 2.2M
2023-03-16 9.23 9.23 9.23 9.23 1.8M
2023-03-15 8.39 8.39 8.39 8.39 3.5M
2023-03-14 7.63 7.63 7.63 7.63 0.9M
2023-03-13 6.94 6.94 6.94 6.94 1.5M
2023-03-10 5.26 6.31 5.26 6.31 4.2M