徐家汇

002561
🏛️ 中国 →
8.65
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
2022-12-30 12.66 14.01 12.62 14.01 83.4M
2022-12-29 12.00 13.21 11.68 12.74 70.2M
2022-12-28 12.55 12.99 12.38 12.40 58.7M
2022-12-27 12.31 13.19 12.28 12.98 75.2M
2022-12-26 11.41 12.66 11.28 12.40 68.3M
2022-12-23 12.78 13.10 12.01 12.01 72.1M
2022-12-22 12.78 14.06 12.50 13.34 119.4M
2022-12-21 11.46 12.78 11.30 12.78 84.0M
2022-12-20 11.15 11.97 10.62 11.62 63.4M
2022-12-19 11.22 11.43 11.06 11.20 36.6M
2022-12-16 11.47 11.59 11.14 11.32 47.1M
2022-12-15 11.64 12.28 11.35 11.45 73.2M
2022-12-14 12.38 13.23 11.59 11.85 86.5M
2022-12-13 12.27 13.47 12.20 12.87 96.5M
2022-12-12 11.88 12.79 11.88 12.48 70.0M
2022-12-09 12.57 12.91 12.03 12.31 77.2M
2022-12-08 12.00 13.57 11.70 12.97 110.8M
2022-12-07 12.49 13.76 12.21 12.69 132.9M
2022-12-06 10.52 12.67 10.52 12.67 119.1M
2022-12-05 11.73 12.43 11.20 11.52 111.6M
2022-12-02 11.97 12.29 11.01 11.64 128.6M
2022-12-01 11.17 11.17 10.76 11.17 65.8M
2022-11-30 9.62 10.15 9.42 10.15 88.1M
2022-11-29 8.48 9.23 8.46 9.23 20.8M
2022-11-28 8.11 8.39 7.99 8.39 19.4M
2022-11-25 8.12 8.25 8.05 8.20 12.8M
2022-11-24 8.08 8.21 8.05 8.05 10.1M
2022-11-23 8.10 8.17 7.98 8.05 10.3M
2022-11-22 8.29 8.38 8.10 8.14 11.2M
2022-11-21 8.35 8.42 8.15 8.23 13.7M
2022-11-18 8.46 8.55 8.35 8.42 16.0M
2022-11-17 8.37 8.60 8.37 8.48 14.2M
2022-11-16 8.63 8.75 8.43 8.50 19.9M
2022-11-15 8.38 8.65 8.23 8.48 22.5M
2022-11-14 8.46 8.53 8.22 8.28 23.5M
2022-11-11 8.35 8.72 8.24 8.47 34.4M
2022-11-10 8.16 8.32 8.12 8.22 13.9M
2022-11-09 8.17 8.31 8.16 8.21 13.5M
2022-11-08 8.30 8.30 8.13 8.17 14.9M
2022-11-07 8.12 8.30 8.11 8.22 24.4M
2022-11-04 7.83 8.78 7.83 8.31 46.0M
2022-11-03 7.74 8.24 7.70 7.98 29.8M
2022-11-02 7.59 7.92 7.50 7.83 21.5M
2022-11-01 7.28 7.61 7.27 7.61 14.2M
2022-10-31 7.18 7.36 7.13 7.28 9.7M
2022-10-28 7.66 7.69 7.21 7.26 14.9M
2022-10-27 7.68 7.73 7.60 7.61 10.7M
2022-10-26 7.56 7.74 7.52 7.66 12.9M
2022-10-25 7.62 7.64 7.45 7.56 11.6M
2022-10-24 7.89 7.92 7.60 7.62 16.7M
2022-10-21 8.06 8.13 7.87 7.89 16.0M
2022-10-20 8.10 8.16 7.85 8.00 17.4M
2022-10-19 8.15 8.28 8.07 8.14 15.3M
2022-10-18 8.40 8.45 8.20 8.23 21.2M
2022-10-17 8.19 8.46 8.18 8.38 19.6M
2022-10-14 8.05 8.38 8.05 8.30 25.6M
2022-10-13 8.01 8.17 7.96 8.04 17.9M
2022-10-12 8.18 8.20 7.73 8.13 22.3M
2022-10-11 8.46 8.49 7.99 8.14 22.8M
2022-10-10 9.12 9.22 8.31 8.42 30.2M
2022-09-30 9.75 9.83 9.12 9.12 26.6M
2022-09-29 10.42 10.51 9.60 9.66 45.6M
2022-09-28 10.34 10.91 10.07 10.28 68.6M
2022-09-27 9.48 10.23 9.06 10.23 41.2M
2022-09-26 9.72 9.78 9.26 9.30 33.5M
2022-09-23 10.30 10.40 9.85 9.87 39.8M
2022-09-22 10.59 10.92 10.36 10.45 43.9M
2022-09-21 11.00 11.36 10.60 10.75 55.1M
2022-09-20 10.79 11.87 10.71 11.20 77.2M
2022-09-19 10.31 11.39 10.25 11.06 60.9M
2022-09-16 10.35 11.45 9.81 10.83 82.8M
2022-09-15 10.40 11.42 10.05 10.90 105.2M
2022-09-14 9.30 10.41 9.25 10.41 70.6M
2022-09-13 9.29 9.55 9.22 9.46 21.3M
2022-09-09 9.13 9.37 9.12 9.25 12.5M
2022-09-08 9.10 9.40 9.03 9.22 16.3M
2022-09-07 9.20 9.25 9.02 9.08 9.8M
2022-09-06 9.13 9.21 9.06 9.21 9.1M
2022-09-05 9.09 9.15 9.00 9.11 8.5M
2022-09-02 9.20 9.47 9.09 9.15 13.6M
2022-09-01 8.95 9.38 8.95 9.26 18.3M
2022-08-31 9.29 9.33 8.96 8.98 11.6M
2022-08-30 9.10 9.30 9.10 9.29 11.5M
2022-08-29 8.83 9.14 8.82 9.11 10.9M
2022-08-26 9.33 9.49 9.15 9.15 11.2M
2022-08-25 9.53 9.54 9.10 9.41 17.4M
2022-08-24 9.45 9.65 9.37 9.47 22.5M
2022-08-23 9.40 9.47 9.32 9.39 10.1M
2022-08-22 9.15 9.51 9.13 9.49 19.9M
2022-08-19 9.05 9.35 9.03 9.23 16.6M
2022-08-18 9.40 9.50 9.11 9.12 16.7M
2022-08-17 9.30 9.38 9.20 9.24 7.9M
2022-08-16 9.22 9.27 9.15 9.24 6.7M
2022-08-15 9.29 9.29 9.17 9.20 5.3M
2022-08-12 9.30 9.39 9.25 9.27 7.4M
2022-08-11 9.16 9.35 9.15 9.27 9.0M
2022-08-10 9.18 9.23 9.07 9.16 5.5M
2022-08-09 9.35 9.43 9.17 9.19 7.0M
2022-08-08 9.22 9.40 9.15 9.32 7.9M
2022-08-05 9.26 9.29 9.08 9.22 8.5M
2022-08-04 9.10 9.27 8.96 9.24 13.1M
2022-08-03 9.05 9.27 8.95 8.99 11.4M
2022-08-02 9.69 9.69 8.98 9.05 19.0M
2022-08-01 9.62 9.80 9.62 9.72 7.5M
2022-07-29 9.87 9.89 9.72 9.72 10.7M
2022-07-28 9.93 10.04 9.85 9.87 10.0M
2022-07-27 10.14 10.14 9.83 9.89 10.6M
2022-07-26 9.83 10.10 9.70 10.06 16.2M
2022-07-25 9.90 10.14 9.79 9.89 12.2M
2022-07-22 9.80 9.96 9.78 9.87 13.0M
2022-07-21 10.22 10.46 9.90 9.94 24.7M
2022-07-20 10.31 10.34 10.12 10.16 11.0M
2022-07-19 10.21 10.38 10.04 10.30 18.4M
2022-07-18 9.78 10.24 9.77 10.17 19.0M
2022-07-15 10.10 10.13 9.77 9.78 20.1M
2022-07-14 10.33 10.33 10.06 10.18 16.8M
2022-07-13 10.33 10.45 10.18 10.32 22.2M
2022-07-12 10.09 10.32 9.94 10.29 22.7M
2022-07-11 10.06 10.24 9.88 10.15 19.2M
2022-07-08 9.89 10.08 9.89 10.06 15.7M
2022-07-07 9.98 10.04 9.87 9.93 13.8M
2022-07-06 10.08 10.10 9.91 10.00 14.8M
2022-07-05 10.22 10.30 9.93 10.13 23.3M
2022-07-04 10.83 10.84 10.20 10.28 36.3M
2022-07-01 11.22 11.29 10.90 10.99 36.0M
2022-06-30 10.93 11.71 10.92 11.56 60.5M
2022-06-29 11.12 11.18 10.75 10.86 30.3M
2022-06-28 10.90 11.28 10.74 11.28 33.0M
2022-06-27 10.88 11.23 10.86 11.01 28.6M
2022-06-24 10.93 11.05 10.76 10.88 24.6M
2022-06-23 10.93 10.97 10.74 10.89 24.1M
2022-06-22 11.35 11.40 10.92 10.94 32.4M
2022-06-21 11.44 11.70 11.32 11.39 30.9M
2022-06-20 11.46 11.58 11.27 11.49 27.0M
2022-06-17 11.50 11.50 11.19 11.32 27.7M
2022-06-16 11.44 11.73 11.36 11.59 30.4M
2022-06-15 11.60 11.88 11.50 11.52 33.3M
2022-06-14 11.83 12.10 11.56 11.88 36.1M
2022-06-13 12.18 12.30 11.60 11.83 40.0M
2022-06-10 12.17 12.62 12.17 12.27 28.8M
2022-06-09 13.00 13.10 12.28 12.38 48.4M
2022-06-08 13.82 13.82 13.20 13.23 44.8M
2022-06-07 13.50 13.84 13.10 13.83 55.3M
2022-06-06 13.39 14.26 12.90 13.64 52.6M
2022-06-02 13.85 14.32 13.85 13.85 42.1M
2022-06-01 16.22 16.58 15.39 15.39 68.9M
2022-05-31 16.69 17.67 15.66 17.10 122.9M
2022-05-30 15.00 16.40 14.55 16.40 83.1M
2022-05-27 13.56 15.20 13.30 14.91 98.3M
2022-05-26 13.35 14.15 13.18 13.84 63.4M
2022-05-25 13.40 13.95 12.90 13.59 66.4M
2022-05-24 13.98 14.08 13.11 13.50 77.0M
2022-05-23 14.33 15.29 14.22 14.22 92.3M
2022-05-20 17.78 18.26 15.80 15.80 126.6M
2022-05-19 16.89 17.55 16.44 17.55 118.7M
2022-05-18 14.62 15.95 14.62 15.95 49.1M
2022-05-17 15.27 16.50 14.42 14.50 113.0M
2022-05-16 13.29 15.44 12.93 15.44 107.1M
2022-05-13 15.60 16.00 14.04 14.04 99.7M
2022-05-12 15.05 17.33 14.68 15.60 121.8M
2022-05-11 13.75 15.81 13.20 15.81 126.2M
2022-05-10 12.52 14.37 12.50 14.37 116.0M
2022-05-09 14.16 14.99 12.87 13.06 110.3M
2022-05-06 12.49 13.74 11.24 13.74 118.3M
2022-05-05 11.98 12.49 11.60 12.49 36.7M
2022-04-29 9.87 11.35 9.87 11.35 43.9M
2022-04-28 9.72 10.32 9.70 10.32 82.0M
2022-04-27 8.78 9.38 8.32 9.38 72.0M
2022-04-26 8.00 8.53 8.00 8.53 7.2M
2022-04-25 8.15 8.29 7.75 7.75 20.7M
2022-04-22 7.52 8.43 7.52 8.43 21.2M
2022-04-21 8.27 8.50 7.63 7.66 24.6M
2022-04-20 8.21 8.98 8.14 8.48 23.6M
2022-04-19 8.16 8.40 8.09 8.27 13.3M
2022-04-18 8.08 8.43 8.01 8.19 17.9M
2022-04-15 8.43 8.81 8.17 8.25 25.8M
2022-04-14 8.41 8.83 8.23 8.50 34.3M
2022-04-13 9.70 9.98 8.80 8.85 56.6M
2022-04-12 8.23 9.24 8.05 9.24 45.6M
2022-04-11 8.00 8.62 7.86 8.40 40.6M
2022-04-08 7.77 7.98 7.70 7.84 7.8M
2022-04-07 7.99 8.04 7.71 7.72 6.0M
2022-04-06 7.54 8.30 7.50 7.96 12.7M
2022-04-01 7.47 7.64 7.42 7.55 3.7M
2022-03-31 7.47 7.54 7.38 7.49 3.7M
2022-03-30 7.34 7.54 7.30 7.47 5.2M
2022-03-29 7.55 7.55 7.27 7.32 6.9M
2022-03-28 7.39 7.68 7.15 7.60 11.1M
2022-03-25 7.17 7.31 7.13 7.30 2.6M
2022-03-24 7.16 7.27 7.14 7.14 1.7M
2022-03-23 7.24 7.32 7.15 7.18 1.6M
2022-03-22 7.09 7.34 7.09 7.29 2.6M
2022-03-21 7.10 7.15 7.07 7.13 1.7M
2022-03-18 6.87 7.15 6.87 7.09 2.7M
2022-03-17 6.98 7.02 6.90 6.90 1.9M
2022-03-16 6.79 6.94 6.70 6.92 2.0M
2022-03-15 7.06 7.10 6.70 6.72 3.7M
2022-03-14 7.21 7.29 7.06 7.07 2.1M
2022-03-11 7.02 7.26 6.98 7.26 2.6M
2022-03-10 7.10 7.17 7.05 7.10 2.8M
2022-03-09 7.24 7.24 6.81 6.98 4.5M
2022-03-08 7.39 7.39 7.19 7.20 2.7M
2022-03-07 7.37 7.40 7.31 7.37 1.8M
2022-03-04 7.41 7.42 7.32 7.36 2.0M
2022-03-03 7.36 7.43 7.32 7.41 3.1M
2022-03-02 7.29 7.38 7.27 7.35 1.9M
2022-03-01 7.23 7.36 7.17 7.32 2.4M
2022-02-28 7.19 7.24 7.12 7.19 1.2M
2022-02-25 7.16 7.24 7.16 7.16 1.2M
2022-02-24 7.35 7.35 7.10 7.13 3.1M
2022-02-23 7.28 7.34 7.26 7.32 1.4M
2022-02-22 7.38 7.38 7.22 7.30 1.8M
2022-02-21 7.34 7.36 7.28 7.35 1.3M
2022-02-18 7.28 7.35 7.26 7.31 1.2M
2022-02-17 7.37 7.42 7.28 7.29 2.0M
2022-02-16 7.30 7.39 7.30 7.37 1.9M
2022-02-15 7.32 7.35 7.26 7.30 1.1M
2022-02-14 7.27 7.38 7.26 7.31 2.2M
2022-02-11 7.31 7.42 7.25 7.26 1.5M
2022-02-10 7.30 7.33 7.25 7.31 1.0M
2022-02-09 7.26 7.31 7.23 7.30 1.5M
2022-02-08 7.11 7.27 7.07 7.25 1.9M
2022-02-07 7.10 7.12 7.01 7.11 1.3M
2022-01-28 6.91 7.10 6.90 7.04 2.6M
2022-01-27 7.07 7.07 6.86 6.90 1.7M
2022-01-26 7.01 7.15 7.00 7.04 1.6M
2022-01-25 7.14 7.20 7.02 7.02 2.0M
2022-01-24 7.31 7.35 7.15 7.15 1.5M
2022-01-21 7.33 7.37 7.27 7.31 1.4M
2022-01-20 7.42 7.48 7.30 7.33 2.0M
2022-01-19 7.34 7.43 7.34 7.42 1.6M
2022-01-18 7.45 7.48 7.31 7.33 2.3M
2022-01-17 7.35 7.46 7.33 7.46 2.4M
2022-01-14 7.45 7.45 7.29 7.32 2.8M
2022-01-13 7.38 7.46 7.37 7.43 2.5M
2022-01-12 7.35 7.38 7.28 7.37 2.0M
2022-01-11 7.31 7.37 7.30 7.32 1.7M
2022-01-10 7.30 7.34 7.22 7.31 1.4M
2022-01-07 7.34 7.40 7.25 7.26 2.5M
2022-01-06 7.32 7.43 7.28 7.35 2.3M
2022-01-05 7.38 7.41 7.27 7.32 2.2M
2022-01-04 7.26 7.42 7.23 7.38 5.0M