雪峰科技

603227
🏛️ 中国 →
9.10
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
2024-12-31 8.98 8.98 8.64 8.69 13.5M
2024-12-30 8.72 9.00 8.54 8.92 14.9M
2024-12-27 8.61 8.85 8.55 8.76 8.0M
2024-12-26 8.59 8.82 8.55 8.64 10.7M
2024-12-25 8.99 9.00 8.36 8.63 21.7M
2024-12-24 8.96 9.29 8.85 8.98 13.2M
2024-12-23 8.90 9.35 8.86 9.03 19.8M
2024-12-20 9.03 9.09 8.70 8.82 18.6M
2024-12-19 9.05 9.21 8.94 9.03 13.6M
2024-12-18 9.26 9.47 9.15 9.15 10.9M
2024-12-17 9.52 9.58 9.20 9.29 16.4M
2024-12-16 9.64 9.71 9.39 9.57 23.4M
2024-12-13 10.26 10.28 9.46 9.77 60.8M
2024-12-12 9.28 9.52 9.25 9.48 14.1M
2024-12-11 9.28 9.36 9.10 9.27 10.2M
2024-12-10 9.38 9.53 9.14 9.28 23.6M
2024-12-09 9.36 9.50 9.13 9.17 11.3M
2024-12-06 9.32 9.32 9.15 9.28 10.5M
2024-12-05 9.32 9.39 9.25 9.28 10.9M
2024-12-04 9.59 9.66 9.30 9.38 15.5M
2024-12-03 9.23 9.80 9.21 9.62 22.3M
2024-12-02 8.90 9.41 8.88 9.30 22.3M
2024-11-29 8.96 9.01 8.66 8.94 22.0M
2024-11-28 9.24 9.37 8.96 8.99 23.1M
2024-11-27 9.26 9.37 8.87 9.37 23.9M
2024-11-26 9.88 9.88 9.30 9.33 27.8M
2024-11-25 9.54 9.95 9.30 9.77 33.7M
2024-11-22 9.74 10.29 9.58 9.68 47.3M
2024-11-21 9.67 9.82 9.55 9.79 17.7M
2024-11-20 9.40 9.79 9.38 9.75 24.4M
2024-11-19 9.55 9.66 9.23 9.49 26.7M
2024-11-18 9.16 9.58 9.03 9.44 30.5M
2024-11-15 8.98 9.37 8.98 9.11 15.8M
2024-11-14 9.25 9.32 9.02 9.06 14.5M
2024-11-13 8.71 9.37 8.66 9.29 29.8M
2024-11-12 8.88 9.04 8.72 8.79 15.4M
2024-11-11 9.06 9.07 8.83 8.91 12.2M
2024-11-08 9.12 9.21 8.92 9.02 15.8M
2024-11-07 9.02 9.23 8.96 9.11 15.1M
2024-11-06 8.73 9.16 8.70 9.06 21.2M
2024-11-05 8.63 8.83 8.57 8.78 12.9M
2024-11-04 8.82 8.90 8.49 8.61 11.4M
2024-11-01 8.80 8.99 8.68 8.69 15.9M
2024-10-31 8.70 8.79 8.55 8.75 13.0M
2024-10-30 8.58 8.75 8.45 8.70 17.7M
2024-10-29 8.55 8.90 8.43 8.57 22.6M
2024-10-28 8.25 8.58 8.24 8.55 14.6M
2024-10-25 8.22 8.29 8.20 8.26 7.9M
2024-10-24 8.33 8.42 8.15 8.22 9.0M
2024-10-23 8.28 8.40 8.26 8.36 10.9M
2024-10-22 8.31 8.45 8.22 8.31 9.3M
2024-10-21 8.30 8.36 8.11 8.27 14.1M
2024-10-18 8.07 8.35 7.94 8.25 14.9M
2024-10-17 8.26 8.36 8.06 8.08 11.4M
2024-10-16 7.95 8.40 7.88 8.26 16.2M
2024-10-15 8.33 8.34 7.98 7.98 11.7M
2024-10-14 7.74 8.34 7.63 8.28 23.5M
2024-10-11 7.91 8.03 7.59 7.74 15.3M
2024-10-10 8.08 8.13 7.75 7.95 16.1M
2024-10-09 8.50 8.50 7.90 7.90 28.7M
2024-10-08 9.20 9.20 8.24 8.66 44.7M
2024-09-30 7.91 8.41 7.91 8.37 43.4M
2024-09-27 7.53 8.00 7.48 7.82 14.9M
2024-09-26 7.34 7.46 7.32 7.45 7.9M
2024-09-25 7.39 7.54 7.34 7.35 11.5M
2024-09-24 7.19 7.35 7.15 7.35 9.6M
2024-09-23 7.12 7.19 7.09 7.15 3.8M
2024-09-20 7.15 7.20 7.07 7.13 4.0M
2024-09-19 6.90 7.19 6.90 7.16 8.0M
2024-09-18 6.90 6.96 6.81 6.90 3.8M
2024-09-13 6.99 7.02 6.91 6.91 3.3M
2024-09-12 7.04 7.09 6.96 6.98 4.3M
2024-09-11 7.06 7.11 7.00 7.05 4.4M
2024-09-10 7.06 7.08 6.90 7.06 6.7M
2024-09-09 7.12 7.15 7.00 7.04 4.3M
2024-09-06 7.10 7.20 7.03 7.12 5.2M
2024-09-05 7.03 7.11 7.03 7.10 4.4M
2024-09-04 7.08 7.15 7.01 7.02 6.0M
2024-09-03 7.12 7.23 7.09 7.13 7.9M
2024-09-02 7.06 7.41 7.05 7.18 13.9M
2024-08-30 7.02 7.17 7.00 7.08 7.3M
2024-08-29 7.02 7.11 6.96 7.08 4.9M
2024-08-28 7.03 7.14 7.03 7.06 6.6M
2024-08-27 7.11 7.19 7.04 7.07 8.0M
2024-08-26 7.11 7.21 6.91 7.16 13.0M
2024-08-23 6.99 7.11 6.94 7.11 9.0M
2024-08-22 7.08 7.18 7.00 7.02 5.5M
2024-08-21 7.15 7.23 7.06 7.11 5.8M
2024-08-20 7.24 7.27 7.10 7.15 4.8M
2024-08-19 7.12 7.25 7.05 7.24 9.1M
2024-08-16 7.25 7.26 7.05 7.10 12.6M
2024-08-15 7.31 7.31 7.13 7.18 14.4M
2024-08-14 7.47 7.55 7.30 7.32 11.7M
2024-08-13 7.44 7.60 7.30 7.45 13.1M
2024-08-12 7.30 7.47 7.28 7.37 11.8M
2024-08-09 7.36 7.39 7.24 7.26 10.8M
2024-08-08 7.13 7.45 7.10 7.37 22.0M
2024-08-07 6.98 7.25 6.91 7.16 17.9M
2024-08-06 6.65 7.05 6.65 6.99 19.1M
2024-08-05 6.66 6.80 6.61 6.65 7.4M
2024-08-02 6.65 6.79 6.65 6.67 5.2M
2024-08-01 6.58 6.86 6.58 6.69 7.1M
2024-07-31 6.53 6.62 6.46 6.61 5.7M
2024-07-30 6.50 6.53 6.44 6.51 2.5M
2024-07-29 6.54 6.54 6.45 6.50 2.4M
2024-07-26 6.48 6.55 6.45 6.49 4.0M
2024-07-25 6.33 6.51 6.30 6.48 5.8M
2024-07-24 6.29 6.41 6.20 6.35 5.0M
2024-07-23 6.40 6.44 6.29 6.29 4.4M
2024-07-22 6.43 6.44 6.36 6.39 4.1M
2024-07-19 6.50 6.54 6.41 6.43 4.9M
2024-07-18 6.49 6.54 6.41 6.53 5.4M
2024-07-17 6.53 6.57 6.48 6.50 4.3M
2024-07-16 6.65 6.66 6.48 6.56 8.3M
2024-07-15 6.83 6.83 6.60 6.63 7.3M
2024-07-12 6.71 6.79 6.65 6.75 6.4M
2024-07-11 6.66 6.80 6.64 6.70 9.0M
2024-07-10 6.56 6.73 6.49 6.60 10.6M
2024-07-09 6.57 6.87 6.56 6.87 13.7M
2024-07-08 6.83 6.96 6.55 6.60 14.0M
2024-07-05 7.00 7.05 6.59 6.85 27.1M
2024-07-04 7.50 7.50 7.07 7.09 53.5M
2024-07-03 6.82 6.82 6.82 6.82 2.6M
2024-06-28 6.20 6.26 6.16 6.20 3.6M
2024-06-27 6.15 6.24 6.15 6.19 4.0M
2024-06-26 6.11 6.20 6.06 6.19 3.7M
2024-06-25 6.09 6.15 6.02 6.11 3.5M
2024-06-24 6.09 6.12 5.96 6.04 5.3M
2024-06-21 6.07 6.20 6.04 6.17 4.2M
2024-06-20 6.16 6.20 6.05 6.07 3.9M
2024-06-19 6.13 6.26 6.08 6.17 5.8M
2024-06-18 6.25 6.28 6.01 6.16 8.9M
2024-06-17 6.30 6.32 6.24 6.27 3.6M
2024-06-14 6.30 6.33 6.23 6.32 3.8M
2024-06-13 6.37 6.40 6.27 6.30 4.8M
2024-06-12 6.30 6.39 6.30 6.37 3.7M
2024-06-11 6.36 6.39 6.29 6.34 4.8M
2024-06-07 6.37 6.43 6.34 6.42 5.9M
2024-06-06 6.40 6.46 6.25 6.28 8.9M
2024-06-05 6.51 6.53 6.41 6.42 4.6M
2024-06-04 6.49 6.53 6.35 6.51 7.6M
2024-06-03 6.76 6.82 6.46 6.52 14.5M
2024-05-31 6.78 6.85 6.73 6.79 9.7M
2024-05-30 6.82 6.88 6.78 6.78 7.6M
2024-05-29 6.78 6.84 6.75 6.82 8.4M
2024-05-28 6.85 6.89 6.77 6.80 9.0M
2024-05-27 6.88 6.95 6.71 6.91 16.4M
2024-05-24 6.99 7.06 6.86 6.91 20.4M
2024-05-23 7.39 7.39 6.93 6.96 32.8M
2024-05-22 7.52 7.59 7.33 7.41 29.5M
2024-05-21 7.49 7.71 7.40 7.51 57.3M
2024-05-20 6.82 7.49 6.79 7.49 42.4M
2024-05-17 6.74 6.82 6.69 6.81 9.0M
2024-05-16 6.75 6.85 6.73 6.77 5.7M
2024-05-15 6.95 6.96 6.76 6.79 8.6M
2024-05-14 6.77 6.98 6.76 6.95 12.4M
2024-05-13 7.00 7.00 6.73 6.77 18.2M
2024-05-10 7.09 7.22 7.03 7.05 7.6M
2024-05-09 7.11 7.17 7.03 7.11 5.9M
2024-05-08 7.23 7.23 7.01 7.04 9.8M
2024-05-07 7.07 7.31 7.05 7.24 11.6M
2024-05-06 6.96 7.15 6.87 7.08 16.5M
2024-04-30 7.05 7.10 6.86 6.96 20.1M
2024-04-29 7.23 7.29 7.10 7.29 10.6M
2024-04-26 7.24 7.30 7.10 7.25 9.2M
2024-04-25 7.17 7.37 7.17 7.30 7.5M
2024-04-24 7.16 7.26 7.07 7.24 7.3M
2024-04-23 7.24 7.29 7.03 7.06 8.1M
2024-04-22 7.41 7.49 7.24 7.24 7.9M
2024-04-19 7.34 7.46 7.31 7.42 8.0M
2024-04-18 7.35 7.44 7.30 7.35 7.7M
2024-04-17 7.04 7.36 7.02 7.36 10.9M
2024-04-16 7.25 7.27 6.93 6.95 14.8M
2024-04-15 7.38 7.45 7.17 7.27 12.0M
2024-04-12 7.47 7.49 7.36 7.41 8.3M
2024-04-11 7.37 7.50 7.28 7.45 11.9M
2024-04-10 7.52 7.54 7.30 7.36 10.8M
2024-04-09 7.29 7.59 7.27 7.54 12.7M
2024-04-08 7.38 7.50 7.30 7.30 9.5M
2024-04-03 7.39 7.43 7.32 7.39 8.9M
2024-04-02 7.29 7.40 7.25 7.39 12.7M
2024-04-01 7.21 7.32 7.19 7.29 9.6M
2024-03-29 7.07 7.21 7.07 7.20 7.3M
2024-03-28 7.09 7.15 7.02 7.07 11.1M
2024-03-27 7.18 7.24 7.09 7.09 7.8M
2024-03-26 7.10 7.20 7.07 7.18 8.1M
2024-03-25 7.20 7.26 7.10 7.12 8.1M
2024-03-22 7.37 7.40 7.16 7.21 10.1M
2024-03-21 7.19 7.49 7.15 7.37 20.0M
2024-03-20 7.15 7.20 7.11 7.19 7.4M
2024-03-19 7.16 7.20 7.11 7.14 8.4M
2024-03-18 7.15 7.20 7.09 7.17 8.7M
2024-03-15 7.02 7.13 6.94 7.12 10.4M
2024-03-14 6.98 7.13 6.91 7.03 9.7M
2024-03-13 7.03 7.14 7.00 7.02 8.5M
2024-03-12 6.95 7.07 6.92 7.03 8.7M
2024-03-11 6.93 6.96 6.88 6.94 8.4M
2024-03-08 6.89 6.94 6.82 6.91 5.3M
2024-03-07 6.93 7.04 6.90 6.91 7.0M
2024-03-06 6.85 7.02 6.82 6.94 6.6M
2024-03-05 7.07 7.08 6.87 6.88 10.7M
2024-03-04 7.17 7.23 6.98 7.09 13.4M
2024-03-01 6.92 7.27 6.91 7.17 24.8M
2024-02-29 6.68 6.88 6.61 6.88 8.2M
2024-02-28 6.93 7.08 6.70 6.71 13.6M
2024-02-27 6.79 6.91 6.75 6.90 7.6M
2024-02-26 6.77 6.91 6.74 6.81 9.9M
2024-02-23 6.72 6.81 6.69 6.77 7.7M
2024-02-22 6.68 6.79 6.67 6.75 6.9M
2024-02-21 6.65 6.88 6.61 6.72 9.4M
2024-02-20 6.76 6.77 6.62 6.71 8.9M
2024-02-19 6.62 6.98 6.60 6.84 13.6M
2024-02-08 6.09 6.69 5.95 6.65 20.8M
2024-02-07 6.03 6.31 5.96 6.08 12.5M
2024-02-06 5.60 6.10 5.39 5.99 12.5M
2024-02-05 5.95 5.95 5.40 5.63 14.9M
2024-02-02 6.14 6.25 5.76 6.00 12.5M
2024-02-01 6.32 6.36 6.13 6.15 7.4M
2024-01-31 6.44 6.52 6.30 6.30 7.6M
2024-01-30 6.71 6.72 6.48 6.50 6.3M
2024-01-29 6.96 7.00 6.73 6.74 7.4M
2024-01-26 6.94 7.05 6.88 6.95 8.6M
2024-01-25 6.63 6.93 6.53 6.90 9.4M
2024-01-24 6.49 6.63 6.37 6.61 7.7M
2024-01-23 6.37 6.52 6.24 6.47 7.3M
2024-01-22 6.74 6.79 6.31 6.37 11.3M
2024-01-19 6.86 6.91 6.69 6.82 9.5M
2024-01-18 6.95 6.98 6.72 6.89 14.7M
2024-01-17 6.85 6.92 6.80 6.81 6.3M
2024-01-16 6.84 6.91 6.78 6.86 5.8M
2024-01-15 6.82 6.92 6.75 6.85 4.5M
2024-01-12 6.81 6.96 6.80 6.82 4.9M
2024-01-11 6.72 6.87 6.70 6.83 4.1M
2024-01-10 6.76 6.84 6.68 6.70 3.4M
2024-01-09 6.78 6.86 6.68 6.77 4.6M
2024-01-08 6.83 6.85 6.70 6.70 4.8M
2024-01-05 6.99 6.99 6.80 6.83 7.8M
2024-01-04 7.00 7.17 6.90 6.97 11.8M
2024-01-03 6.89 7.04 6.86 7.01 5.5M
2024-01-02 6.92 6.98 6.85 6.93 6.1M