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
2023-12-29 5.79 5.89 5.78 5.87 30.8M
2023-12-28 5.61 5.81 5.59 5.78 36.5M
2023-12-27 5.62 5.68 5.59 5.62 27.2M
2023-12-26 5.66 5.75 5.61 5.64 31.6M
2023-12-25 5.62 5.70 5.60 5.66 23.7M
2023-12-22 5.75 5.78 5.59 5.67 52.7M
2023-12-21 5.76 5.81 5.67 5.72 33.5M
2023-12-20 5.80 5.89 5.78 5.79 24.4M
2023-12-19 5.78 5.83 5.75 5.80 24.1M
2023-12-18 6.02 6.04 5.78 5.81 48.2M
2023-12-15 6.20 6.23 6.02 6.04 42.7M
2023-12-14 6.26 6.29 6.16 6.17 28.0M
2023-12-13 6.33 6.34 6.23 6.24 31.9M
2023-12-12 6.37 6.38 6.30 6.36 26.5M
2023-12-11 6.46 6.46 6.27 6.38 58.6M
2023-12-08 6.66 6.75 6.51 6.53 52.1M
2023-12-07 6.55 6.63 6.44 6.59 48.2M
2023-12-06 6.32 6.53 6.27 6.46 44.5M
2023-12-05 6.51 6.55 6.31 6.32 46.9M
2023-12-04 6.48 6.60 6.42 6.47 47.2M
2023-12-01 6.33 6.42 6.32 6.38 20.6M
2023-11-30 6.35 6.38 6.30 6.35 22.0M
2023-11-29 6.48 6.51 6.31 6.35 33.8M
2023-11-28 6.65 6.65 6.42 6.45 45.1M
2023-11-27 6.66 6.75 6.53 6.66 45.3M
2023-11-24 6.54 6.57 6.46 6.51 16.1M
2023-11-23 6.46 6.58 6.43 6.54 16.2M
2023-11-22 6.55 6.56 6.46 6.47 17.5M
2023-11-21 6.55 6.62 6.54 6.55 27.3M
2023-11-20 6.42 6.56 6.35 6.54 34.4M
2023-11-17 6.40 6.44 6.38 6.41 21.5M
2023-11-16 6.50 6.51 6.38 6.41 25.9M
2023-11-15 6.41 6.61 6.40 6.50 47.1M
2023-11-14 6.52 6.52 6.38 6.40 29.3M
2023-11-13 6.62 6.85 6.48 6.51 47.2M
2023-11-10 6.61 6.73 6.49 6.59 65.1M
2023-11-09 6.40 6.52 6.38 6.44 28.6M
2023-11-08 6.57 6.58 6.40 6.44 34.0M
2023-11-07 6.58 6.61 6.48 6.57 31.1M
2023-11-06 6.81 6.84 6.55 6.58 51.7M
2023-11-03 6.83 6.91 6.77 6.78 16.6M
2023-11-02 6.80 6.88 6.78 6.79 15.1M
2023-11-01 6.83 6.83 6.73 6.80 14.3M
2023-10-31 6.83 6.88 6.76 6.81 13.7M
2023-10-30 6.53 6.85 6.51 6.82 38.3M
2023-10-27 6.39 6.62 6.35 6.58 25.9M
2023-10-26 6.30 6.43 6.28 6.39 16.4M
2023-10-25 6.34 6.50 6.32 6.35 20.5M
2023-10-24 6.18 6.31 6.00 6.28 33.6M
2023-10-23 6.40 6.42 6.18 6.19 21.4M
2023-10-20 6.47 6.59 6.41 6.46 24.5M
2023-10-19 6.70 6.70 6.46 6.48 32.3M
2023-10-18 6.83 6.84 6.62 6.82 21.0M
2023-10-17 6.84 6.87 6.78 6.85 11.5M
2023-10-16 6.85 6.90 6.75 6.80 14.9M
2023-10-13 6.97 6.97 6.85 6.88 13.8M
2023-10-12 6.98 7.01 6.92 6.99 14.7M
2023-10-11 7.00 7.01 6.94 6.94 11.4M
2023-10-10 7.08 7.12 6.97 6.98 13.9M
2023-10-09 7.07 7.12 6.98 7.10 20.0M
2023-09-28 7.14 7.17 7.06 7.07 15.9M
2023-09-27 6.98 7.14 6.97 7.09 18.3M
2023-09-26 7.21 7.27 6.94 7.00 40.2M
2023-09-25 7.22 7.33 7.15 7.24 18.8M
2023-09-22 7.18 7.28 7.17 7.25 15.1M
2023-09-21 7.25 7.28 7.16 7.18 19.0M
2023-09-20 7.31 7.37 7.23 7.32 16.1M
2023-09-19 7.36 7.43 7.31 7.34 23.8M
2023-09-18 7.20 7.34 7.11 7.31 24.0M
2023-09-15 7.29 7.35 7.19 7.23 19.3M
2023-09-14 7.16 7.31 7.15 7.26 21.5M
2023-09-13 7.22 7.26 7.13 7.18 17.9M
2023-09-12 7.25 7.31 7.23 7.25 13.7M
2023-09-11 7.24 7.34 7.22 7.25 23.7M
2023-09-08 7.27 7.35 7.20 7.23 19.6M
2023-09-07 7.54 7.55 7.28 7.29 34.7M
2023-09-06 7.52 7.58 7.42 7.55 25.2M
2023-09-05 7.53 7.60 7.47 7.51 33.4M
2023-09-04 7.42 7.68 7.35 7.60 76.5M
2023-09-01 7.18 7.48 7.18 7.44 88.8M
2023-08-31 7.18 7.25 7.01 7.06 25.7M
2023-08-30 7.16 7.24 7.12 7.17 24.0M
2023-08-29 7.18 7.22 6.93 7.18 50.5M
2023-08-28 7.49 7.55 7.25 7.33 63.9M
2023-08-25 7.12 7.28 7.07 7.16 41.4M
2023-08-24 6.99 7.20 6.85 7.14 51.8M
2023-08-23 6.97 7.10 6.89 6.90 40.2M
2023-08-22 7.14 7.16 6.75 6.89 49.3M
2023-08-21 6.96 7.27 6.93 7.14 72.1M
2023-08-18 6.91 6.94 6.86 6.86 14.7M
2023-08-17 6.83 6.93 6.77 6.93 20.7M
2023-08-16 6.73 6.94 6.70 6.89 23.0M
2023-08-15 6.89 6.89 6.73 6.75 15.5M
2023-08-14 6.78 6.85 6.71 6.85 19.5M
2023-08-11 7.06 7.06 6.85 6.87 27.4M
2023-08-10 7.05 7.11 7.03 7.07 12.0M
2023-08-09 7.10 7.12 6.99 7.04 23.6M
2023-08-08 7.13 7.17 7.03 7.13 24.7M
2023-08-07 7.12 7.17 7.02 7.15 24.6M
2023-08-04 7.23 7.30 7.17 7.17 26.3M
2023-08-03 7.25 7.28 7.19 7.24 19.8M
2023-08-02 7.44 7.44 7.23 7.31 33.0M
2023-08-01 7.49 7.50 7.34 7.44 35.2M
2023-07-31 7.44 7.65 7.44 7.50 45.0M
2023-07-28 7.34 7.44 7.28 7.44 41.7M
2023-07-27 7.53 7.65 7.40 7.43 50.5M
2023-07-26 7.72 7.80 7.50 7.55 82.3M
2023-07-25 7.23 7.63 7.22 7.38 57.4M
2023-07-24 7.20 7.21 7.08 7.14 31.9M
2023-07-21 7.44 7.45 7.25 7.30 39.5M
2023-07-20 7.49 7.60 7.35 7.42 68.3M
2023-07-19 7.24 7.30 7.18 7.29 23.7M
2023-07-18 7.20 7.31 7.15 7.24 22.7M
2023-07-17 7.26 7.28 7.11 7.19 29.4M
2023-07-14 7.39 7.40 7.25 7.32 28.3M
2023-07-13 7.32 7.40 7.28 7.33 24.3M
2023-07-12 7.34 7.45 7.25 7.29 39.5M
2023-07-11 7.15 7.40 7.10 7.36 77.0M
2023-07-10 7.01 7.16 7.01 7.04 27.6M
2023-07-07 7.01 7.06 6.94 6.97 18.5M
2023-07-06 7.07 7.10 7.00 7.04 25.3M
2023-07-05 7.08 7.18 7.03 7.07 26.6M
2023-07-04 7.25 7.26 7.06 7.08 40.7M
2023-07-03 7.19 7.30 7.12 7.24 44.2M
2023-06-30 6.81 7.26 6.80 7.19 69.9M
2023-06-29 6.89 6.91 6.81 6.83 23.7M
2023-06-28 6.88 6.90 6.76 6.88 26.2M
2023-06-27 6.57 6.95 6.57 6.89 56.2M
2023-06-26 6.66 6.67 6.54 6.56 22.3M
2023-06-21 6.78 6.81 6.65 6.65 28.9M
2023-06-20 6.89 6.94 6.77 6.78 34.8M
2023-06-19 6.95 7.03 6.88 6.92 31.5M
2023-06-16 6.97 7.10 6.93 6.96 39.5M
2023-06-15 7.06 7.06 6.84 6.94 46.8M
2023-06-14 6.91 7.15 6.83 7.02 56.2M
2023-06-13 6.91 6.91 6.73 6.88 42.7M
2023-06-12 6.56 7.00 6.49 6.91 63.9M
2023-06-09 6.64 6.68 6.56 6.60 31.4M
2023-06-08 6.77 6.84 6.60 6.65 34.1M
2023-06-07 6.91 6.94 6.75 6.77 32.8M
2023-06-06 6.87 7.01 6.78 6.87 36.9M
2023-06-05 6.98 6.98 6.77 6.88 64.4M
2023-06-02 6.48 7.09 6.48 7.05 118.0M
2023-06-01 6.45 6.60 6.00 6.46 96.9M
2023-05-31 6.66 6.75 6.56 6.66 40.7M
2023-05-30 6.94 7.08 6.58 6.68 73.7M
2023-05-29 6.78 7.05 6.76 6.93 62.2M
2023-05-26 6.59 6.81 6.36 6.68 53.2M
2023-05-25 6.74 6.78 6.49 6.58 52.7M
2023-05-24 7.14 7.15 6.74 6.78 60.1M
2023-05-23 6.78 7.22 6.74 7.04 83.3M
2023-05-22 6.71 6.85 6.61 6.76 30.4M
2023-05-19 6.69 6.80 6.51 6.72 33.7M
2023-05-18 6.93 6.95 6.76 6.84 28.2M
2023-05-17 6.95 7.01 6.87 6.91 25.0M
2023-05-16 6.99 7.01 6.92 6.97 17.7M
2023-05-15 6.92 6.99 6.81 6.98 26.2M
2023-05-12 7.02 7.05 6.90 6.91 19.9M
2023-05-11 7.07 7.09 6.98 7.02 19.6M
2023-05-10 7.00 7.12 7.00 7.06 22.0M
2023-05-09 7.12 7.14 6.98 7.03 37.6M
2023-05-08 6.99 7.19 6.98 7.10 40.5M
2023-05-05 7.27 7.28 6.95 6.98 53.8M
2023-05-04 7.33 7.35 7.20 7.26 27.3M
2023-04-28 7.34 7.49 7.23 7.35 29.5M
2023-04-27 7.44 7.47 7.33 7.37 25.8M
2023-04-26 7.30 7.56 7.26 7.43 45.4M
2023-04-25 7.69 7.75 7.18 7.24 95.0M
2023-04-24 7.88 7.90 7.60 7.65 37.9M
2023-04-21 7.91 7.99 7.82 7.88 26.9M
2023-04-20 8.10 8.19 7.85 7.89 45.4M
2023-04-19 8.25 8.35 8.14 8.24 32.8M
2023-04-18 8.51 8.56 8.09 8.16 51.1M
2023-04-17 8.01 8.59 8.01 8.57 56.4M
2023-04-14 8.01 8.09 7.98 8.03 15.5M
2023-04-13 8.07 8.10 7.92 7.99 24.3M
2023-04-12 8.20 8.29 8.05 8.07 29.1M
2023-04-11 8.14 8.28 8.10 8.20 28.5M
2023-04-10 8.37 8.37 8.08 8.14 32.2M
2023-04-07 8.35 8.45 8.30 8.37 14.7M
2023-04-06 8.30 8.45 8.19 8.34 26.0M
2023-04-04 8.60 8.67 8.21 8.31 41.7M
2023-04-03 8.66 8.72 8.43 8.62 45.7M
2023-03-31 8.97 8.98 8.59 8.64 77.0M
2023-03-30 9.08 9.17 8.95 9.16 20.3M
2023-03-29 9.27 9.30 9.05 9.10 18.6M
2023-03-28 9.27 9.36 9.18 9.22 16.3M
2023-03-27 9.40 9.55 9.27 9.27 25.3M
2023-03-24 9.26 9.52 9.19 9.40 31.6M
2023-03-23 9.15 9.25 9.09 9.24 20.2M
2023-03-22 9.15 9.28 9.14 9.16 20.2M
2023-03-21 9.06 9.22 9.06 9.19 17.2M
2023-03-20 9.13 9.16 9.00 9.09 15.4M
2023-03-17 9.00 9.17 8.99 9.08 23.9M
2023-03-16 9.19 9.33 8.92 8.92 31.2M
2023-03-15 9.06 9.42 9.06 9.20 31.1M
2023-03-14 9.15 9.19 8.88 9.00 25.8M
2023-03-13 9.16 9.35 9.07 9.15 22.6M
2023-03-10 9.25 9.30 9.05 9.21 32.3M
2023-03-09 9.38 9.44 9.28 9.32 13.9M
2023-03-08 9.50 9.55 9.31 9.37 28.6M
2023-03-07 9.72 9.84 9.51 9.52 24.1M
2023-03-06 9.77 9.90 9.49 9.77 31.7M
2023-03-03 9.90 9.92 9.62 9.77 40.2M
2023-03-02 9.57 9.95 9.48 9.90 79.3M
2023-03-01 9.44 9.53 9.39 9.50 22.8M
2023-02-28 9.35 9.55 9.30 9.45 35.5M
2023-02-27 9.32 9.50 9.28 9.33 40.4M
2023-02-24 9.37 9.48 9.27 9.36 25.0M
2023-02-23 9.47 9.54 9.33 9.44 30.6M
2023-02-22 9.48 9.65 9.39 9.46 32.8M
2023-02-21 9.41 9.55 9.33 9.48 43.9M
2023-02-20 8.93 9.45 8.88 9.41 61.9M
2023-02-17 8.97 9.09 8.91 8.94 28.7M
2023-02-16 9.15 9.33 8.84 8.97 49.8M
2023-02-15 9.29 9.55 9.07 9.12 44.7M
2023-02-14 9.09 9.42 9.09 9.31 49.4M
2023-02-13 9.20 9.20 8.90 9.09 43.2M
2023-02-10 9.26 9.38 9.11 9.22 31.0M
2023-02-09 9.06 9.30 9.00 9.26 28.4M
2023-02-08 9.18 9.23 9.03 9.08 24.9M
2023-02-07 9.19 9.39 9.05 9.16 38.9M
2023-02-06 9.29 9.35 9.10 9.21 36.2M
2023-02-03 9.50 9.50 9.19 9.33 41.4M
2023-02-02 9.29 9.69 9.25 9.62 56.7M
2023-02-01 9.00 9.36 8.89 9.31 67.6M
2023-01-31 8.88 9.02 8.83 8.96 22.6M
2023-01-30 8.90 9.10 8.88 8.93 41.6M
2023-01-20 8.75 8.80 8.60 8.78 31.4M
2023-01-19 8.64 8.81 8.59 8.79 29.2M
2023-01-18 8.53 8.68 8.46 8.65 27.1M
2023-01-17 8.45 8.55 8.41 8.50 23.7M
2023-01-16 8.70 8.73 8.40 8.45 69.2M
2023-01-13 8.78 8.90 8.58 8.68 40.0M
2023-01-12 8.77 8.87 8.68 8.72 36.5M
2023-01-11 8.51 8.82 8.47 8.72 47.5M
2023-01-10 8.52 8.66 8.45 8.56 31.0M
2023-01-09 8.45 8.65 8.41 8.57 42.0M
2023-01-06 8.20 8.54 8.19 8.45 66.6M
2023-01-05 8.12 8.20 8.06 8.17 28.3M
2023-01-04 7.95 8.24 7.91 8.16 43.8M
2023-01-03 7.84 8.01 7.75 7.95 28.2M