驰宏锌锗

600497
🏛️ 中国 →
6.43
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
09:30 6.21 6.33 6.21 6.31 14,846.4K
09:35 6.30 6.31 6.28 6.29 8,746.4K
09:40 6.30 6.36 6.29 6.35 13,069.8K
09:45 6.36 6.44 6.34 6.44 17,772.9K
09:50 6.42 6.48 6.38 6.39 17,087.2K
09:55 6.40 6.46 6.40 6.45 8,571.1K
10:00 6.45 6.49 6.45 6.47 12,158.9K
10:05 6.48 6.52 6.48 6.50 17,355.6K
10:10 6.49 6.60 6.49 6.60 22,273.0K
10:15 6.60 6.61 6.55 6.58 9,683.6K
10:20 6.58 6.60 6.51 6.51 7,347.9K
10:25 6.51 6.52 6.47 6.48 5,953.1K
10:30 6.49 6.53 6.48 6.49 5,945.5K
10:35 6.49 6.49 6.46 6.47 7,664.4K
10:40 6.47 6.49 6.47 6.47 7,107.4K
10:45 6.47 6.48 6.43 6.44 6,032.5K
10:50 6.44 6.47 6.43 6.46 3,331.1K
10:55 6.47 6.47 6.45 6.46 2,752.8K
11:00 6.45 6.46 6.43 6.44 2,012.3K
11:05 6.44 6.44 6.42 6.43 3,087.3K
11:10 6.43 6.46 6.43 6.46 1,901.3K
11:15 6.44 6.45 6.43 6.45 1,584.5K
11:20 6.44 6.45 6.43 6.43 1,006.0K
11:25 6.43 6.45 6.42 6.42 1,261.1K
13:00 6.43 6.44 6.42 6.44 1,974.5K
13:05 6.43 6.43 6.41 6.41 3,054.5K
13:10 6.41 6.43 6.41 6.42 1,432.6K
13:15 6.41 6.43 6.41 6.43 1,881.1K
13:20 6.42 6.44 6.41 6.42 1,572.6K
13:25 6.41 6.42 6.41 6.42 1,441.4K
13:30 6.42 6.43 6.40 6.40 2,520.7K
13:35 6.41 6.42 6.39 6.42 4,307.3K
13:40 6.42 6.43 6.41 6.42 1,627.1K
13:45 6.43 6.44 6.42 6.42 1,036.4K
13:50 6.42 6.43 6.41 6.41 1,424.0K
13:55 6.41 6.42 6.40 6.42 1,204.1K
14:00 6.42 6.44 6.41 6.44 1,966.6K
14:05 6.44 6.45 6.42 6.42 2,249.1K
14:10 6.43 6.44 6.42 6.42 1,621.0K
14:15 6.42 6.44 6.42 6.43 1,709.0K
14:20 6.43 6.44 6.43 6.43 2,156.9K
14:25 6.43 6.44 6.43 6.43 1,025.9K
14:30 6.43 6.44 6.42 6.43 3,340.6K
14:35 6.43 6.44 6.42 6.42 2,684.4K
14:40 6.43 6.44 6.42 6.43 3,134.0K
14:45 6.43 6.44 6.42 6.44 4,724.1K
14:50 6.43 6.44 6.42 6.43 6,051.6K
14:55 6.43 6.44 6.42 6.43 4,335.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 6.20 6.65 6.20 6.43 257.0M
2025-09-29 5.99 6.23 5.95 6.20 153.9M
2025-09-26 5.92 6.08 5.91 5.95 80.4M
2025-09-25 5.98 6.08 5.93 5.95 86.5M
2025-09-24 5.82 5.94 5.81 5.93 63.4M
2025-09-23 5.96 6.00 5.77 5.85 95.4M
2025-09-22 6.01 6.04 5.89 5.97 80.2M
2025-09-19 5.99 6.04 5.97 6.01 75.3M
2025-09-18 6.17 6.17 5.94 6.00 167.3M
2025-09-17 6.21 6.27 6.14 6.25 107.8M
2025-09-16 6.39 6.43 6.09 6.22 162.7M
2025-09-15 6.44 6.47 6.32 6.33 145.4M
2025-09-12 6.27 6.51 6.24 6.41 232.2M
2025-09-11 6.09 6.25 6.08 6.23 122.8M
2025-09-10 6.13 6.19 6.05 6.13 107.0M
2025-09-09 6.17 6.28 6.10 6.19 159.4M
2025-09-08 6.06 6.22 6.00 6.15 138.6M
2025-09-05 5.90 6.03 5.88 6.03 109.8M
2025-09-04 6.00 6.07 5.80 5.89 141.3M
2025-09-03 6.19 6.23 5.95 6.01 161.0M
2025-09-02 6.27 6.29 6.08 6.14 176.4M
2025-09-01 6.11 6.26 6.04 6.22 232.1M
2025-08-29 6.02 6.13 6.01 6.05 152.2M
2025-08-28 5.84 6.02 5.81 6.01 157.1M
2025-08-27 6.05 6.08 5.85 5.85 162.9M
2025-08-26 6.07 6.09 6.00 6.02 146.0M
2025-08-25 5.95 6.12 5.93 6.07 191.0M
2025-08-22 5.81 5.90 5.80 5.89 89.4M
2025-08-21 5.93 5.95 5.80 5.83 114.6M
2025-08-20 5.77 6.05 5.75 5.90 203.6M
2025-08-19 5.76 5.84 5.69 5.79 130.0M
2025-08-18 5.79 5.81 5.73 5.75 94.8M
2025-08-15 5.65 5.79 5.63 5.79 91.8M
2025-08-14 5.76 5.78 5.65 5.66 72.8M
2025-08-13 5.66 5.77 5.65 5.77 94.0M
2025-08-12 5.67 5.68 5.62 5.65 48.0M
2025-08-11 5.67 5.70 5.65 5.69 64.0M
2025-08-08 5.66 5.74 5.65 5.69 67.5M
2025-08-07 5.66 5.69 5.58 5.67 67.8M
2025-08-06 5.58 5.70 5.57 5.67 79.9M
2025-08-05 5.53 5.62 5.50 5.60 67.6M
2025-08-04 5.47 5.54 5.44 5.52 56.8M
2025-08-01 5.46 5.53 5.45 5.48 58.5M
2025-07-31 5.61 5.63 5.46 5.47 103.7M
2025-07-30 5.76 5.79 5.62 5.65 92.0M
2025-07-29 5.66 5.89 5.64 5.76 124.5M
2025-07-28 5.72 5.73 5.61 5.68 80.1M
2025-07-25 5.79 5.80 5.70 5.73 92.7M
2025-07-24 5.62 5.82 5.62 5.81 142.7M
2025-07-23 5.73 5.74 5.62 5.64 92.5M
2025-07-22 5.62 5.72 5.57 5.72 141.8M
2025-07-21 5.55 5.63 5.52 5.61 110.1M
2025-07-18 5.39 5.53 5.38 5.49 101.8M
2025-07-17 5.38 5.39 5.34 5.37 37.8M
2025-07-16 5.40 5.43 5.34 5.37 48.5M
2025-07-15 5.45 5.50 5.37 5.41 62.9M
2025-07-14 5.46 5.51 5.43 5.46 72.9M
2025-07-11 5.35 5.51 5.35 5.44 128.1M
2025-07-10 5.28 5.35 5.27 5.34 49.2M
2025-07-09 5.34 5.36 5.26 5.28 54.7M
2025-07-08 5.30 5.34 5.29 5.34 34.9M
2025-07-07 5.33 5.33 5.29 5.30 30.1M
2025-07-04 5.38 5.39 5.31 5.34 51.7M
2025-07-03 5.39 5.40 5.34 5.39 43.8M
2025-07-02 5.33 5.41 5.29 5.38 80.5M
2025-07-01 5.28 5.33 5.25 5.33 46.9M
2025-06-30 5.32 5.33 5.26 5.29 48.1M
2025-06-27 5.23 5.35 5.23 5.29 94.1M
2025-06-26 5.20 5.26 5.18 5.21 49.2M
2025-06-25 5.17 5.20 5.14 5.20 47.6M
2025-06-24 5.10 5.17 5.09 5.17 42.3M
2025-06-23 5.07 5.11 5.06 5.09 31.9M
2025-06-20 5.09 5.10 5.06 5.09 26.0M
2025-06-19 5.15 5.16 5.06 5.08 44.9M
2025-06-18 5.29 5.30 5.22 5.27 38.7M
2025-06-17 5.27 5.30 5.25 5.28 30.2M
2025-06-16 5.27 5.31 5.26 5.27 40.6M
2025-06-13 5.31 5.33 5.26 5.27 52.1M
2025-06-12 5.32 5.33 5.29 5.31 33.5M
2025-06-11 5.25 5.34 5.24 5.33 74.0M
2025-06-10 5.26 5.27 5.20 5.25 41.5M
2025-06-09 5.27 5.28 5.23 5.26 49.8M
2025-06-06 5.24 5.28 5.23 5.27 53.0M
2025-06-05 5.24 5.25 5.19 5.21 28.9M
2025-06-04 5.16 5.24 5.16 5.24 40.8M
2025-06-03 5.13 5.17 5.12 5.16 22.6M
2025-05-30 5.17 5.17 5.12 5.13 24.1M
2025-05-29 5.14 5.19 5.12 5.18 26.0M
2025-05-28 5.13 5.16 5.12 5.14 20.6M
2025-05-27 5.18 5.18 5.11 5.13 30.8M
2025-05-26 5.16 5.21 5.15 5.18 25.7M
2025-05-23 5.20 5.23 5.17 5.17 30.1M
2025-05-22 5.24 5.24 5.19 5.20 38.1M
2025-05-21 5.24 5.27 5.22 5.26 40.4M
2025-05-20 5.22 5.24 5.20 5.23 32.9M
2025-05-19 5.23 5.24 5.21 5.24 24.6M
2025-05-16 5.24 5.28 5.21 5.22 31.4M
2025-05-15 5.28 5.31 5.24 5.25 43.6M
2025-05-14 5.23 5.29 5.22 5.28 48.6M
2025-05-13 5.30 5.31 5.22 5.25 42.3M
2025-05-12 5.22 5.26 5.20 5.25 45.5M
2025-05-09 5.22 5.22 5.16 5.19 37.2M
2025-05-08 5.20 5.23 5.18 5.21 37.7M
2025-05-07 5.21 5.22 5.17 5.21 54.1M
2025-05-06 5.10 5.19 5.10 5.18 52.7M
2025-04-30 5.10 5.11 5.07 5.08 30.8M
2025-04-29 5.10 5.12 5.07 5.10 29.7M
2025-04-28 5.16 5.16 5.08 5.09 42.7M
2025-04-25 5.17 5.22 5.15 5.16 44.7M
2025-04-24 5.22 5.23 5.13 5.15 46.7M
2025-04-23 5.17 5.23 5.14 5.21 58.4M
2025-04-22 5.13 5.17 5.11 5.15 42.9M
2025-04-21 5.05 5.15 5.05 5.14 49.5M
2025-04-18 5.05 5.09 5.02 5.06 32.4M
2025-04-17 5.07 5.10 5.05 5.06 37.2M
2025-04-16 5.14 5.15 5.02 5.07 52.2M
2025-04-15 5.18 5.18 5.11 5.13 38.3M
2025-04-14 5.11 5.21 5.11 5.19 59.4M
2025-04-11 5.07 5.12 5.05 5.09 45.3M
2025-04-10 5.10 5.15 5.05 5.09 73.8M
2025-04-09 4.89 5.03 4.72 5.02 96.4M
2025-04-08 4.91 4.97 4.88 4.94 82.4M
2025-04-07 5.13 5.17 4.89 4.89 127.7M
2025-04-03 5.43 5.45 5.40 5.43 56.5M
2025-04-02 5.48 5.50 5.45 5.46 43.3M
2025-04-01 5.47 5.51 5.45 5.47 53.8M
2025-03-31 5.54 5.57 5.42 5.46 81.0M
2025-03-28 5.74 5.74 5.54 5.57 130.5M
2025-03-27 5.79 5.81 5.71 5.75 66.9M
2025-03-26 5.91 5.97 5.82 5.83 89.8M
2025-03-25 5.87 5.97 5.83 5.88 83.5M
2025-03-24 5.77 5.91 5.74 5.86 91.2M
2025-03-21 5.82 5.87 5.73 5.77 64.1M
2025-03-20 5.86 5.89 5.81 5.82 50.5M
2025-03-19 5.88 5.89 5.80 5.86 64.9M
2025-03-18 5.90 5.96 5.87 5.89 71.7M
2025-03-17 5.96 5.98 5.89 5.89 78.1M
2025-03-14 6.01 6.06 5.92 5.95 137.9M
2025-03-13 5.93 5.97 5.82 5.90 94.7M
2025-03-12 6.00 6.03 5.90 5.91 113.9M
2025-03-11 5.81 6.04 5.78 6.00 170.4M
2025-03-10 5.87 5.98 5.78 5.91 204.3M
2025-03-07 5.56 5.82 5.56 5.75 194.7M
2025-03-06 5.55 5.59 5.53 5.57 69.0M
2025-03-05 5.51 5.53 5.45 5.52 44.2M
2025-03-04 5.52 5.53 5.45 5.52 48.6M
2025-03-03 5.41 5.56 5.41 5.52 98.3M
2025-02-28 5.41 5.49 5.40 5.40 67.0M
2025-02-27 5.49 5.50 5.40 5.45 50.9M
2025-02-26 5.43 5.51 5.42 5.50 54.3M
2025-02-25 5.48 5.50 5.42 5.42 53.5M
2025-02-24 5.51 5.54 5.48 5.51 51.4M
2025-02-21 5.57 5.59 5.49 5.52 62.7M
2025-02-20 5.53 5.58 5.52 5.57 53.5M
2025-02-19 5.51 5.54 5.49 5.54 53.0M
2025-02-18 5.53 5.57 5.48 5.50 59.4M
2025-02-17 5.56 5.57 5.48 5.51 73.4M
2025-02-14 5.57 5.60 5.54 5.58 49.4M
2025-02-13 5.64 5.69 5.57 5.57 62.6M
2025-02-12 5.65 5.66 5.59 5.64 73.1M
2025-02-11 5.68 5.71 5.64 5.68 58.6M
2025-02-10 5.71 5.72 5.66 5.67 63.9M
2025-02-07 5.65 5.74 5.63 5.69 87.2M
2025-02-06 5.56 5.67 5.53 5.66 67.5M
2025-02-05 5.59 5.61 5.52 5.57 54.5M
2025-01-27 5.62 5.66 5.53 5.54 68.3M
2025-01-24 5.58 5.63 5.55 5.61 43.0M
2025-01-23 5.62 5.68 5.55 5.56 55.7M
2025-01-22 5.61 5.61 5.53 5.59 35.6M
2025-01-21 5.65 5.67 5.57 5.61 37.0M
2025-01-20 5.70 5.72 5.61 5.63 53.7M
2025-01-17 5.64 5.67 5.60 5.66 46.4M
2025-01-16 5.61 5.70 5.59 5.64 64.8M
2025-01-15 5.64 5.65 5.53 5.57 56.1M
2025-01-14 5.55 5.65 5.53 5.64 60.4M
2025-01-13 5.43 5.59 5.40 5.56 51.5M
2025-01-10 5.47 5.55 5.45 5.47 46.0M
2025-01-09 5.45 5.51 5.43 5.46 33.1M
2025-01-08 5.58 5.59 5.37 5.46 63.3M
2025-01-07 5.51 5.60 5.45 5.59 47.7M
2025-01-06 5.48 5.61 5.45 5.51 57.6M
2025-01-03 5.50 5.65 5.47 5.49 70.9M
2025-01-02 5.57 5.62 5.45 5.50 68.7M