远兴能源

000683
🏛️ 中国 →
6.35
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 6.93 7.40 6.91 7.30 115.5M
2021-12-30 6.92 7.02 6.81 7.00 58.3M
2021-12-29 6.95 7.00 6.88 6.94 35.1M
2021-12-28 7.07 7.17 6.92 6.94 52.6M
2021-12-27 7.06 7.20 6.86 7.10 59.8M
2021-12-24 7.43 7.44 7.09 7.09 92.1M
2021-12-23 7.24 7.26 7.04 7.08 56.6M
2021-12-22 6.90 7.24 6.89 7.19 85.0M
2021-12-21 6.83 6.93 6.74 6.90 55.1M
2021-12-20 7.20 7.20 6.81 6.81 86.5M
2021-12-17 7.40 7.43 7.22 7.23 58.6M
2021-12-16 7.21 7.42 7.20 7.36 71.4M
2021-12-15 7.26 7.29 7.19 7.23 54.6M
2021-12-14 7.36 7.44 7.23 7.29 79.3M
2021-12-13 7.40 7.51 7.34 7.39 100.5M
2021-12-10 7.34 7.48 7.30 7.36 90.6M
2021-12-09 7.71 7.76 7.30 7.40 172.1M
2021-12-08 8.00 8.03 7.76 7.89 151.9M
2021-12-07 8.05 8.27 7.99 8.09 169.1M
2021-12-06 7.46 8.29 7.43 8.02 229.2M
2021-12-03 7.40 7.75 7.15 7.54 143.6M
2021-12-02 7.70 7.73 7.45 7.50 133.0M
2021-12-01 7.23 7.79 7.07 7.72 188.8M
2021-11-30 6.93 7.36 6.91 7.23 167.4M
2021-11-29 6.76 6.92 6.68 6.85 66.4M
2021-11-26 6.85 7.04 6.83 6.92 53.8M
2021-11-25 7.03 7.12 6.92 6.93 56.7M
2021-11-24 6.99 7.09 6.92 7.02 79.2M
2021-11-23 7.08 7.22 6.97 7.04 108.5M
2021-11-22 7.34 7.40 7.12 7.20 137.6M
2021-11-19 6.82 7.22 6.67 7.16 167.0M
2021-11-18 6.76 6.95 6.74 6.81 103.8M
2021-11-17 6.45 6.83 6.41 6.77 128.5M
2021-11-16 6.63 6.71 6.44 6.46 105.2M
2021-11-15 6.86 6.86 6.60 6.64 130.4M
2021-11-12 7.18 7.33 6.94 6.96 176.2M
2021-11-11 7.00 7.18 6.85 7.11 215.4M
2021-11-10 6.91 7.03 6.64 6.90 106.9M
2021-11-09 6.89 7.03 6.79 6.94 87.9M
2021-11-08 6.80 6.94 6.66 6.87 93.2M
2021-11-05 7.04 7.05 6.79 6.83 144.3M
2021-11-04 7.20 7.26 6.95 7.05 142.6M
2021-11-03 7.13 7.30 6.87 7.27 184.6M
2021-11-02 7.37 7.39 6.86 7.01 182.5M
2021-11-01 7.45 7.49 7.25 7.32 174.0M
2021-10-29 7.84 8.05 7.42 7.58 206.6M
2021-10-28 8.00 8.12 7.45 7.58 163.4M
2021-10-27 8.15 8.25 7.89 8.10 131.6M
2021-10-26 8.60 8.63 7.98 8.08 151.2M
2021-10-25 8.02 8.48 7.96 8.37 152.6M
2021-10-22 8.55 8.70 8.06 8.11 250.3M
2021-10-21 8.46 9.16 8.42 8.94 227.0M
2021-10-20 8.29 8.51 7.90 8.45 233.4M
2021-10-19 8.35 9.00 8.18 8.78 230.1M
2021-10-18 7.96 8.40 7.84 8.37 208.6M
2021-10-15 8.13 8.15 7.70 7.89 119.7M
2021-10-14 7.92 8.40 7.83 8.03 164.8M
2021-10-13 8.30 8.32 7.87 8.08 141.4M
2021-10-12 8.72 8.85 8.07 8.25 161.7M
2021-10-11 9.06 9.09 8.28 8.72 157.8M
2021-10-08 9.81 9.92 8.86 9.05 156.7M
2021-09-30 9.08 9.57 8.90 9.51 173.0M
2021-09-29 9.77 9.90 8.82 8.83 204.2M
2021-09-28 9.66 10.12 9.60 9.80 125.7M
2021-09-27 10.58 10.71 9.60 9.97 224.5M
2021-09-24 10.61 10.65 9.87 10.03 238.9M
2021-09-23 11.85 11.89 10.57 10.61 239.2M
2021-09-22 10.95 11.76 10.53 11.68 300.1M
2021-09-17 12.20 12.70 11.36 11.36 226.4M
2021-09-16 13.12 13.54 12.60 12.62 191.0M
2021-09-15 11.49 12.99 11.41 12.66 224.8M
2021-09-14 12.00 12.71 11.63 12.11 188.5M
2021-09-13 12.25 12.59 11.51 12.42 251.4M
2021-09-10 12.48 13.17 12.45 12.75 190.2M
2021-09-09 12.72 12.99 11.90 12.46 197.3M
2021-09-08 12.30 13.05 12.12 12.72 183.8M
2021-09-07 11.40 12.55 11.17 12.33 223.6M
2021-09-06 11.61 12.11 10.61 11.63 252.0M
2021-09-03 13.08 13.24 11.71 11.79 281.3M
2021-09-02 11.83 13.01 11.40 13.01 239.3M
2021-09-01 11.58 12.49 11.02 11.83 282.9M
2021-08-31 11.80 12.18 11.11 11.54 224.0M
2021-08-30 12.00 12.75 11.64 11.86 264.9M
2021-08-27 10.57 11.59 10.50 11.59 175.6M
2021-08-26 10.68 11.20 10.50 10.54 165.1M
2021-08-25 10.11 10.97 9.90 10.80 183.8M
2021-08-24 9.46 10.32 9.28 10.09 174.1M
2021-08-23 9.34 9.76 9.15 9.54 195.9M
2021-08-20 8.75 9.34 8.68 9.27 128.8M
2021-08-19 9.03 9.15 8.75 8.96 140.7M
2021-08-18 8.89 9.58 8.66 9.24 219.0M
2021-08-17 9.34 9.50 8.74 8.79 203.5M
2021-08-16 9.80 10.16 9.04 9.04 261.0M
2021-08-13 8.99 9.69 8.77 9.35 269.6M
2021-08-12 8.21 9.01 8.01 8.87 269.4M
2021-08-11 7.67 8.29 7.57 8.19 183.8M
2021-08-10 7.78 7.95 7.49 7.62 118.9M
2021-08-09 7.96 8.27 7.67 7.85 137.7M
2021-08-06 7.77 8.15 7.59 8.02 171.0M
2021-08-05 7.38 7.97 7.28 7.87 189.8M
2021-08-04 7.21 7.53 7.15 7.42 133.7M
2021-08-03 7.22 7.75 7.06 7.18 185.1M
2021-08-02 7.17 7.42 6.86 7.31 215.8M
2021-07-30 7.66 7.88 7.16 7.21 227.8M
2021-07-29 7.17 7.59 7.07 7.52 207.0M
2021-07-28 7.21 7.49 6.90 6.90 234.5M
2021-07-27 8.56 8.56 7.67 7.67 235.8M
2021-07-26 8.10 8.58 8.10 8.52 247.6M
2021-07-23 8.13 8.29 7.70 7.80 199.5M
2021-07-22 8.03 8.30 7.89 8.09 164.5M
2021-07-21 7.80 8.26 7.58 8.05 256.2M
2021-07-20 6.87 7.59 6.67 7.59 195.7M
2021-07-19 6.96 7.33 6.80 6.90 222.8M
2021-07-16 6.34 6.91 6.27 6.90 208.6M
2021-07-15 5.80 6.35 5.72 6.28 147.7M
2021-07-14 5.93 6.10 5.84 5.88 128.0M
2021-07-13 5.56 5.99 5.54 5.91 157.1M
2021-07-12 5.65 5.91 5.55 5.58 144.5M
2021-07-09 5.58 5.69 5.43 5.62 121.5M
2021-07-08 5.25 5.72 5.22 5.63 161.0M
2021-07-07 5.09 5.32 5.06 5.26 126.0M
2021-07-06 5.13 5.32 5.09 5.23 196.8M
2021-07-05 4.70 5.08 4.70 5.04 222.4M
2021-07-02 4.61 4.72 4.57 4.63 89.9M
2021-07-01 4.75 4.90 4.60 4.61 129.7M
2021-06-30 4.50 4.76 4.46 4.67 123.7M
2021-06-29 4.49 4.58 4.45 4.53 102.1M
2021-06-28 4.67 4.68 4.48 4.51 161.0M
2021-06-25 4.45 4.85 4.45 4.74 209.8M
2021-06-24 4.51 4.61 4.32 4.44 142.3M
2021-06-23 4.44 4.54 4.38 4.49 102.6M
2021-06-22 4.54 4.59 4.38 4.45 114.0M
2021-06-21 4.54 4.64 4.48 4.53 117.5M
2021-06-18 4.62 4.66 4.43 4.49 119.8M
2021-06-17 4.35 4.76 4.35 4.61 207.4M
2021-06-16 4.86 4.86 4.37 4.41 279.1M
2021-06-15 4.86 4.93 4.63 4.86 187.2M
2021-06-11 4.84 5.08 4.72 4.80 256.6M
2021-06-10 5.03 5.03 4.78 4.83 336.8M
2021-06-09 4.50 5.03 4.31 5.03 532.2M
2021-06-08 4.90 5.05 4.45 4.57 566.4M
2021-06-07 4.59 4.59 4.59 4.59 19.9M
2021-06-04 4.53 4.56 4.10 4.17 291.1M
2021-06-03 4.48 4.91 4.35 4.38 286.5M
2021-06-02 4.43 4.59 4.34 4.46 149.2M
2021-06-01 4.41 4.49 4.25 4.33 157.1M
2021-05-31 4.01 4.36 4.01 4.28 230.4M
2021-05-28 3.70 3.99 3.69 3.99 188.9M
2021-05-27 3.62 3.68 3.56 3.63 75.0M
2021-05-26 3.60 3.66 3.57 3.65 72.0M
2021-05-25 3.53 3.73 3.51 3.60 89.0M
2021-05-24 3.57 3.65 3.52 3.54 67.1M
2021-05-21 3.43 3.61 3.41 3.53 67.8M
2021-05-20 3.40 3.47 3.27 3.42 118.4M
2021-05-19 3.60 3.63 3.50 3.52 75.1M
2021-05-18 3.45 3.67 3.44 3.63 117.1M
2021-05-17 3.47 3.62 3.46 3.49 131.5M
2021-05-14 3.70 3.77 3.41 3.44 185.1M
2021-05-13 3.80 3.94 3.56 3.59 250.4M
2021-05-12 3.35 3.66 3.33 3.66 216.8M
2021-05-11 3.30 3.39 3.24 3.33 127.7M
2021-05-10 3.23 3.36 3.20 3.35 177.3M
2021-05-07 3.09 3.36 3.08 3.21 230.3M
2021-05-06 3.06 3.17 2.99 3.06 221.8M
2021-04-30 3.17 3.19 2.96 3.00 195.8M
2021-04-29 2.79 3.05 2.77 3.05 142.3M
2021-04-28 2.78 2.80 2.74 2.77 29.3M
2021-04-27 2.80 2.82 2.72 2.78 34.5M
2021-04-26 2.74 2.86 2.73 2.79 41.5M
2021-04-23 2.76 2.77 2.71 2.74 32.4M
2021-04-22 2.83 2.83 2.75 2.77 36.4M
2021-04-21 2.83 2.86 2.77 2.81 34.1M
2021-04-20 2.90 2.95 2.80 2.82 79.2M
2021-04-19 2.86 2.92 2.83 2.88 68.5M
2021-04-16 2.72 2.99 2.71 2.87 126.0M
2021-04-15 2.73 2.83 2.71 2.72 85.0M
2021-04-14 2.69 2.69 2.63 2.64 35.3M
2021-04-13 2.69 2.73 2.68 2.69 29.1M
2021-04-12 2.73 2.75 2.67 2.70 49.3M
2021-04-09 2.71 2.76 2.69 2.74 40.1M
2021-04-08 2.71 2.77 2.68 2.72 50.6M
2021-04-07 2.65 2.74 2.63 2.73 65.2M
2021-04-06 2.64 2.67 2.59 2.65 36.5M
2021-04-02 2.60 2.75 2.60 2.64 62.7M
2021-04-01 2.60 2.62 2.57 2.60 27.2M
2021-03-31 2.61 2.64 2.59 2.60 24.0M
2021-03-30 2.61 2.62 2.53 2.62 45.6M
2021-03-29 2.60 2.68 2.60 2.63 36.0M
2021-03-26 2.61 2.62 2.53 2.60 54.1M
2021-03-25 2.61 2.65 2.59 2.60 42.1M
2021-03-24 2.65 2.69 2.59 2.63 51.4M
2021-03-23 2.79 2.79 2.63 2.65 89.7M
2021-03-22 2.79 2.91 2.78 2.81 87.6M
2021-03-19 2.76 2.92 2.73 2.81 129.4M
2021-03-18 2.68 2.94 2.66 2.81 181.1M
2021-03-17 2.65 2.69 2.60 2.67 59.8M
2021-03-16 2.74 2.74 2.64 2.68 84.3M
2021-03-15 2.60 2.73 2.58 2.71 118.4M
2021-03-12 2.66 2.70 2.58 2.61 124.3M
2021-03-11 2.57 2.84 2.52 2.73 164.6M
2021-03-10 2.57 2.64 2.50 2.62 85.2M
2021-03-09 2.66 2.68 2.53 2.58 92.4M
2021-03-08 2.71 2.77 2.62 2.63 133.2M
2021-03-05 2.65 2.68 2.57 2.59 111.0M
2021-03-04 2.62 2.78 2.62 2.68 216.8M
2021-03-03 2.58 2.77 2.55 2.77 320.2M
2021-03-02 2.72 2.78 2.51 2.52 209.7M
2021-03-01 2.63 2.79 2.61 2.69 279.4M
2021-02-26 2.49 2.61 2.49 2.54 198.7M
2021-02-25 3.02 3.03 2.60 2.65 365.8M
2021-02-24 2.98 3.00 2.78 2.87 433.5M
2021-02-23 2.98 2.98 2.92 2.98 240.3M
2021-02-22 2.53 2.71 2.49 2.71 193.0M
2021-02-19 2.24 2.46 2.24 2.46 144.6M
2021-02-18 2.14 2.24 2.13 2.24 66.7M
2021-02-10 2.08 2.13 2.07 2.10 30.1M
2021-02-09 2.05 2.09 2.05 2.08 31.2M
2021-02-08 2.02 2.07 2.02 2.05 18.5M
2021-02-05 2.02 2.05 2.01 2.02 13.0M
2021-02-04 2.05 2.07 2.02 2.02 18.9M
2021-02-03 2.08 2.09 2.05 2.06 24.3M
2021-02-02 2.08 2.11 2.06 2.08 23.0M
2021-02-01 2.13 2.13 2.06 2.08 30.8M
2021-01-29 2.16 2.16 2.06 2.13 38.5M
2021-01-28 2.14 2.19 2.12 2.14 39.1M
2021-01-27 2.05 2.19 2.04 2.15 63.4M
2021-01-26 2.05 2.08 2.03 2.03 16.2M
2021-01-25 2.08 2.09 2.04 2.04 21.1M
2021-01-22 2.13 2.13 2.08 2.09 20.5M
2021-01-21 2.10 2.14 2.10 2.12 21.3M
2021-01-20 2.11 2.14 2.09 2.10 26.1M
2021-01-19 2.11 2.14 2.10 2.12 37.1M
2021-01-18 2.04 2.11 2.04 2.11 30.8M
2021-01-15 2.02 2.07 2.01 2.05 20.5M
2021-01-14 2.02 2.03 1.99 2.03 24.3M
2021-01-13 2.03 2.03 2.01 2.02 21.9M
2021-01-12 2.00 2.04 2.00 2.03 26.5M
2021-01-11 2.12 2.13 2.01 2.02 49.8M
2021-01-08 2.12 2.14 2.07 2.12 31.9M
2021-01-07 2.13 2.14 2.09 2.12 35.0M
2021-01-06 2.14 2.17 2.12 2.14 38.6M
2021-01-05 2.16 2.16 2.11 2.14 32.7M
2021-01-04 2.16 2.19 2.13 2.16 46.0M