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
2022-12-30 7.81 7.94 7.72 7.84 28.4M
2022-12-29 7.83 7.88 7.67 7.77 25.2M
2022-12-28 8.00 8.04 7.87 7.89 23.0M
2022-12-27 7.95 8.09 7.84 8.07 26.6M
2022-12-26 7.72 8.03 7.66 7.90 27.4M
2022-12-23 7.61 7.75 7.54 7.68 23.4M
2022-12-22 8.06 8.07 7.63 7.74 34.3M
2022-12-21 7.89 8.02 7.82 7.98 24.8M
2022-12-20 7.90 8.03 7.79 7.89 31.4M
2022-12-19 8.18 8.30 7.90 7.97 50.3M
2022-12-16 8.15 8.47 8.08 8.25 64.3M
2022-12-15 8.22 8.40 8.00 8.10 43.0M
2022-12-14 7.96 8.25 7.89 8.21 66.6M
2022-12-13 8.00 8.06 7.88 7.93 64.0M
2022-12-12 8.57 8.70 7.90 8.07 121.7M
2022-12-09 8.14 8.60 8.02 8.60 116.2M
2022-12-08 7.98 8.15 7.85 8.06 42.6M
2022-12-07 8.16 8.21 7.90 7.98 63.6M
2022-12-06 8.36 8.39 8.15 8.19 54.2M
2022-12-05 8.29 8.51 8.18 8.41 50.7M
2022-12-02 8.25 8.37 8.16 8.24 35.5M
2022-12-01 8.20 8.42 8.15 8.28 61.8M
2022-11-30 7.97 8.38 7.94 8.12 87.3M
2022-11-29 7.77 8.18 7.73 8.06 110.6M
2022-11-28 7.57 7.62 7.40 7.52 47.7M
2022-11-25 7.65 7.79 7.50 7.69 60.3M
2022-11-24 7.20 7.74 7.20 7.59 96.7M
2022-11-23 7.10 7.19 7.07 7.14 29.6M
2022-11-22 7.13 7.26 7.02 7.09 36.4M
2022-11-21 7.11 7.16 6.98 7.13 23.4M
2022-11-18 7.31 7.33 7.12 7.15 36.7M
2022-11-17 7.39 7.40 7.19 7.31 33.2M
2022-11-16 7.59 7.62 7.36 7.39 37.7M
2022-11-15 7.40 7.63 7.37 7.59 44.6M
2022-11-14 7.45 7.83 7.35 7.45 93.9M
2022-11-11 7.13 7.40 7.00 7.31 73.1M
2022-11-10 6.92 7.01 6.82 6.94 22.4M
2022-11-09 7.09 7.10 6.93 6.94 24.1M
2022-11-08 6.97 7.10 6.96 7.05 36.6M
2022-11-07 6.86 7.11 6.84 6.97 44.4M
2022-11-04 6.56 6.98 6.54 6.94 73.8M
2022-11-03 6.63 6.63 6.47 6.53 37.4M
2022-11-02 6.65 6.72 6.57 6.65 27.3M
2022-11-01 6.42 6.67 6.40 6.66 32.4M
2022-10-31 6.54 6.61 6.34 6.45 34.3M
2022-10-28 6.97 6.97 6.62 6.67 45.2M
2022-10-27 6.80 7.15 6.79 6.97 62.4M
2022-10-26 6.86 6.98 6.69 6.76 54.6M
2022-10-25 7.01 7.07 6.69 6.92 41.3M
2022-10-24 7.26 7.38 7.00 7.05 35.3M
2022-10-21 7.41 7.47 7.23 7.26 20.6M
2022-10-20 7.44 7.55 7.23 7.42 23.8M
2022-10-19 7.49 7.65 7.44 7.45 28.4M
2022-10-18 7.59 7.63 7.49 7.51 24.8M
2022-10-17 7.52 7.63 7.45 7.59 27.9M
2022-10-14 7.27 7.63 7.27 7.56 43.4M
2022-10-13 7.25 7.44 7.16 7.30 33.7M
2022-10-12 7.19 7.32 6.99 7.32 38.5M
2022-10-11 7.07 7.25 7.02 7.22 32.5M
2022-10-10 7.43 7.46 7.05 7.07 40.8M
2022-09-30 7.14 7.48 7.14 7.43 60.6M
2022-09-29 7.18 7.26 7.10 7.17 31.3M
2022-09-28 7.36 7.39 7.06 7.08 47.4M
2022-09-27 7.30 7.41 7.20 7.39 35.6M
2022-09-26 7.57 7.59 7.32 7.33 44.3M
2022-09-23 7.65 7.77 7.53 7.67 45.4M
2022-09-22 7.52 7.73 7.48 7.64 41.1M
2022-09-21 7.69 7.70 7.51 7.59 47.4M
2022-09-20 7.63 7.77 7.63 7.75 39.4M
2022-09-19 7.68 7.78 7.46 7.60 44.6M
2022-09-16 7.88 7.89 7.70 7.78 38.5M
2022-09-15 8.15 8.23 7.80 7.91 58.8M
2022-09-14 8.45 8.47 7.89 8.13 102.0M
2022-09-13 8.71 8.75 8.56 8.58 29.6M
2022-09-09 8.56 8.73 8.49 8.70 34.4M
2022-09-08 8.68 8.68 8.46 8.58 48.7M
2022-09-07 8.82 8.85 8.68 8.73 40.4M
2022-09-06 8.71 8.90 8.66 8.90 37.1M
2022-09-05 8.59 8.84 8.56 8.73 35.2M
2022-09-02 8.50 8.65 8.43 8.59 31.0M
2022-09-01 8.55 8.65 8.43 8.52 34.5M
2022-08-31 8.92 8.92 8.50 8.51 77.3M
2022-08-30 9.26 9.27 8.95 9.02 51.0M
2022-08-29 9.18 9.34 9.10 9.26 49.7M
2022-08-26 9.51 9.71 9.41 9.45 64.2M
2022-08-25 9.45 9.63 9.25 9.57 70.7M
2022-08-24 9.61 9.82 9.37 9.41 78.4M
2022-08-23 9.70 9.83 9.44 9.57 63.9M
2022-08-22 9.14 9.64 9.03 9.56 121.4M
2022-08-19 8.76 9.20 8.72 9.01 74.9M
2022-08-18 9.04 9.04 8.71 8.78 82.6M
2022-08-17 9.23 9.24 8.98 9.07 48.9M
2022-08-16 9.33 9.37 9.13 9.19 53.0M
2022-08-15 9.29 9.57 9.25 9.32 38.1M
2022-08-12 9.22 9.56 9.20 9.34 65.6M
2022-08-11 9.18 9.32 9.11 9.22 43.5M
2022-08-10 9.07 9.18 8.99 9.12 42.9M
2022-08-09 9.08 9.23 9.05 9.10 32.8M
2022-08-08 9.00 9.17 8.91 9.12 45.8M
2022-08-05 8.69 9.04 8.51 9.02 69.4M
2022-08-04 8.41 8.70 8.41 8.69 68.0M
2022-08-03 8.56 8.73 8.30 8.36 62.3M
2022-08-02 8.96 8.97 8.48 8.55 76.6M
2022-08-01 9.01 9.13 8.97 9.06 32.5M
2022-07-29 9.28 9.34 9.08 9.12 50.3M
2022-07-28 9.11 9.30 9.06 9.19 60.4M
2022-07-27 9.14 9.14 8.96 9.07 31.2M
2022-07-26 9.15 9.20 8.94 9.14 39.6M
2022-07-25 9.01 9.27 8.92 9.14 77.1M
2022-07-22 8.94 9.00 8.82 8.95 45.2M
2022-07-21 9.26 9.27 8.83 8.96 116.6M
2022-07-20 9.21 9.28 9.12 9.27 51.0M
2022-07-19 9.26 9.37 9.06 9.16 65.5M
2022-07-18 9.10 9.30 8.96 9.28 90.1M
2022-07-15 8.99 9.23 8.93 9.00 76.0M
2022-07-14 9.66 9.72 8.98 9.06 152.1M
2022-07-13 9.29 9.88 9.18 9.65 93.8M
2022-07-12 9.51 9.52 9.12 9.21 77.6M
2022-07-11 9.95 9.96 9.23 9.47 127.8M
2022-07-08 10.45 10.55 10.08 10.08 51.6M
2022-07-07 10.21 10.64 9.93 10.40 92.0M
2022-07-06 10.93 10.94 10.04 10.14 118.2M
2022-07-05 10.52 11.15 10.40 11.15 113.7M
2022-07-04 10.23 10.60 10.19 10.47 59.5M
2022-07-01 10.48 10.67 10.33 10.41 69.0M
2022-06-30 10.14 10.76 10.12 10.51 104.6M
2022-06-29 10.15 10.39 10.06 10.14 113.8M
2022-06-28 10.15 10.20 9.75 10.03 121.6M
2022-06-27 9.20 10.12 9.20 10.12 147.1M
2022-06-24 9.05 9.30 9.00 9.20 72.8M
2022-06-23 9.05 9.09 8.77 9.05 87.7M
2022-06-22 9.08 9.24 8.96 9.05 64.5M
2022-06-21 9.23 9.30 8.94 9.06 69.6M
2022-06-20 9.47 9.50 9.11 9.25 89.4M
2022-06-17 9.23 9.57 9.15 9.45 79.9M
2022-06-16 9.77 9.87 9.26 9.28 131.7M
2022-06-15 9.99 10.11 9.75 9.81 92.8M
2022-06-14 10.24 10.36 9.58 9.98 148.1M
2022-06-13 10.43 10.77 10.30 10.47 110.4M
2022-06-10 9.97 10.47 9.86 10.44 95.7M
2022-06-09 10.28 10.44 10.06 10.18 83.2M
2022-06-08 10.00 10.34 9.92 10.27 75.3M
2022-06-07 10.05 10.49 9.99 10.11 86.7M
2022-06-06 10.01 10.31 9.98 10.07 74.8M
2022-06-02 9.86 10.10 9.81 10.00 48.0M
2022-06-01 9.97 10.10 9.84 9.92 61.6M
2022-05-31 9.97 10.25 9.92 9.99 71.8M
2022-05-30 10.22 10.26 9.92 9.98 59.3M
2022-05-27 9.99 10.49 9.99 10.09 119.9M
2022-05-26 9.55 10.04 9.54 9.95 83.5M
2022-05-25 9.30 9.64 9.20 9.61 79.5M
2022-05-24 9.45 9.65 9.18 9.20 66.0M
2022-05-23 9.47 9.53 9.35 9.48 52.3M
2022-05-20 9.37 9.65 9.29 9.48 103.3M
2022-05-19 8.47 9.41 8.35 9.25 123.1M
2022-05-18 8.70 8.92 8.47 8.66 61.7M
2022-05-17 8.65 8.74 8.45 8.69 52.4M
2022-05-16 8.50 8.87 8.42 8.57 73.6M
2022-05-13 8.21 8.48 8.21 8.30 38.7M
2022-05-12 8.43 8.43 8.17 8.24 48.5M
2022-05-11 8.30 8.62 8.28 8.42 67.4M
2022-05-10 8.19 8.50 8.02 8.29 96.5M
2022-05-09 8.66 8.77 8.50 8.51 49.1M
2022-05-06 8.64 9.06 8.64 8.77 51.9M
2022-05-05 8.52 9.09 8.43 8.99 77.9M
2022-04-29 8.17 8.63 8.04 8.52 78.1M
2022-04-28 8.13 8.34 7.95 8.05 61.2M
2022-04-27 7.50 8.19 7.42 8.17 80.6M
2022-04-26 8.27 8.37 7.60 7.71 104.4M
2022-04-25 8.87 8.87 8.15 8.23 115.2M
2022-04-22 8.82 9.11 8.61 9.05 67.6M
2022-04-21 9.19 9.44 8.76 8.84 103.4M
2022-04-20 10.17 10.18 9.10 9.30 151.9M
2022-04-19 10.08 10.36 9.79 10.11 115.8M
2022-04-18 10.13 10.29 9.85 9.92 103.9M
2022-04-15 10.62 10.88 10.00 10.04 246.4M
2022-04-14 9.47 10.30 9.21 10.30 138.7M
2022-04-13 9.07 9.55 8.92 9.36 97.5M
2022-04-12 9.45 9.80 9.12 9.18 178.1M
2022-04-11 10.09 10.24 9.61 9.80 104.6M
2022-04-08 9.82 10.17 9.74 9.95 91.0M
2022-04-07 9.42 10.07 9.37 9.83 103.3M
2022-04-06 9.50 9.55 9.19 9.54 58.4M
2022-04-01 9.70 9.73 9.39 9.44 79.3M
2022-03-31 10.11 10.29 9.66 9.79 107.0M
2022-03-30 9.77 10.36 9.57 10.12 149.0M
2022-03-29 9.49 9.73 9.41 9.62 76.2M
2022-03-28 9.27 9.63 9.20 9.57 86.0M
2022-03-25 9.44 9.78 9.24 9.27 105.0M
2022-03-24 9.20 9.38 9.11 9.32 86.3M
2022-03-23 9.08 9.33 8.99 9.09 78.6M
2022-03-22 8.48 9.12 8.41 9.09 129.8M
2022-03-21 8.57 8.64 8.45 8.52 54.8M
2022-03-18 8.40 8.58 8.33 8.56 70.2M
2022-03-17 8.67 8.79 8.36 8.46 117.7M
2022-03-16 8.95 9.00 8.00 8.67 119.2M
2022-03-15 9.30 9.32 8.75 8.75 81.7M
2022-03-14 9.24 9.75 9.18 9.33 104.7M
2022-03-11 9.18 9.39 8.99 9.31 61.9M
2022-03-10 9.32 9.40 9.10 9.30 68.8M
2022-03-09 9.19 9.34 8.70 9.16 94.3M
2022-03-08 9.19 9.46 8.96 9.11 83.3M
2022-03-07 9.59 9.84 9.31 9.35 88.4M
2022-03-04 10.05 10.08 9.62 9.63 103.8M
2022-03-03 9.75 10.15 9.70 10.04 167.5M
2022-03-02 9.15 9.75 9.12 9.62 163.3M
2022-03-01 8.94 9.22 8.85 9.12 87.4M
2022-02-28 8.91 9.00 8.51 8.99 102.4M
2022-02-25 9.25 9.35 8.91 8.93 118.6M
2022-02-24 9.19 9.60 9.07 9.17 167.3M
2022-02-23 9.25 9.34 9.02 9.29 88.7M
2022-02-22 9.22 9.43 9.15 9.26 83.2M
2022-02-21 9.26 9.44 9.08 9.32 88.7M
2022-02-18 8.82 9.35 8.79 9.27 114.8M
2022-02-17 9.12 9.13 8.88 8.97 100.3M
2022-02-16 9.13 9.33 9.11 9.22 88.0M
2022-02-15 9.11 9.35 8.85 9.03 118.9M
2022-02-14 9.27 9.74 9.12 9.22 132.2M
2022-02-11 10.22 10.38 9.52 9.55 171.6M
2022-02-10 9.84 10.39 9.74 10.24 181.1M
2022-02-09 9.85 10.15 9.60 9.83 161.7M
2022-02-08 9.19 9.97 9.06 9.84 194.6M
2022-02-07 8.78 9.23 8.77 9.13 112.4M
2022-01-28 8.81 8.95 8.51 8.60 70.9M
2022-01-27 8.84 9.18 8.56 8.75 102.8M
2022-01-26 8.71 8.90 8.56 8.82 82.8M
2022-01-25 9.10 9.20 8.63 8.71 127.2M
2022-01-24 8.96 9.30 8.61 9.24 173.8M
2022-01-21 8.47 9.15 8.42 9.04 192.3M
2022-01-20 8.69 8.84 8.49 8.54 115.3M
2022-01-19 8.60 8.94 8.57 8.87 170.8M
2022-01-18 8.50 8.85 8.44 8.60 133.9M
2022-01-17 8.65 8.74 8.20 8.58 200.6M
2022-01-14 8.80 8.95 8.45 8.78 228.1M
2022-01-13 9.29 9.57 9.01 9.01 184.4M
2022-01-12 8.92 9.50 8.77 9.32 223.8M
2022-01-11 9.03 9.42 8.79 8.90 252.2M
2022-01-10 8.48 9.30 8.25 9.16 310.8M
2022-01-07 7.79 8.59 7.53 8.47 333.2M
2022-01-06 8.36 8.36 7.72 7.81 279.4M
2022-01-05 7.51 7.73 7.38 7.68 120.2M
2022-01-04 7.35 7.65 7.30 7.50 125.8M