张家界

000430
🏛️ 中国 →
7.98
最后更新: 2025-09-26
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 7.79 7.79 7.71 7.75 296.7K
09:35 7.75 7.75 7.71 7.73 120.4K
09:40 7.75 7.77 7.74 7.74 103.6K
09:45 7.76 7.76 7.74 7.74 48.6K
09:50 7.73 7.74 7.72 7.74 81.0K
09:55 7.75 7.77 7.73 7.75 184.5K
10:00 7.75 7.77 7.75 7.76 73.4K
10:05 7.77 7.89 7.76 7.89 490.4K
10:10 7.87 7.87 7.83 7.86 346.5K
10:15 7.86 7.99 7.85 7.99 976.9K
10:20 7.99 7.99 7.91 7.92 375.2K
10:25 7.92 7.95 7.90 7.95 366.2K
10:30 7.95 7.96 7.94 7.95 302.5K
10:35 7.96 7.96 7.93 7.93 79.4K
10:40 7.93 7.94 7.93 7.94 81.6K
10:45 7.94 7.95 7.93 7.95 32.3K
10:50 7.94 7.94 7.93 7.94 65.6K
10:55 7.94 7.94 7.93 7.94 36.4K
11:00 7.94 7.95 7.93 7.94 52.2K
11:05 7.94 7.94 7.92 7.92 88.4K
11:10 7.94 7.96 7.92 7.94 190.5K
11:15 7.96 7.98 7.95 7.95 154.5K
11:20 7.96 7.96 7.92 7.94 207.5K
11:25 7.94 7.97 7.93 7.96 152.3K
11:30 7.96 7.96 7.96 7.96 0.2K
13:00 7.93 7.97 7.92 7.95 167.0K
13:05 7.95 7.99 7.95 7.99 276.1K
13:10 7.99 7.99 7.97 7.97 73.9K
13:15 7.96 7.97 7.96 7.96 93.9K
13:20 7.96 7.97 7.95 7.96 74.6K
13:25 7.96 7.97 7.96 7.97 154.5K
13:30 7.96 7.97 7.96 7.96 56.3K
13:35 7.96 7.97 7.96 7.97 166.5K
13:40 7.97 7.97 7.95 7.96 200.4K
13:45 7.95 7.97 7.95 7.95 158.5K
13:50 7.96 7.97 7.94 7.95 98.7K
13:55 7.95 7.96 7.95 7.95 87.5K
14:00 7.95 7.96 7.95 7.96 102.4K
14:05 7.96 7.96 7.94 7.95 68.1K
14:10 7.95 7.96 7.94 7.95 167.5K
14:15 7.95 7.97 7.94 7.97 534.7K
14:20 7.96 7.97 7.95 7.97 63.9K
14:25 7.97 7.97 7.95 7.96 47.6K
14:30 7.96 7.96 7.95 7.96 74.1K
14:35 7.96 7.96 7.94 7.95 106.3K
14:40 7.95 7.96 7.95 7.96 178.2K
14:45 7.97 7.98 7.96 7.98 250.7K
14:50 7.98 8.05 7.97 8.03 1,810.2K
14:55 8.03 8.03 7.99 7.99 147.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.79 8.05 7.71 7.98 10.2M
2025-09-25 7.77 7.80 7.68 7.73 4.9M
2025-09-24 7.71 7.85 7.71 7.81 4.4M
2025-09-23 7.92 8.02 7.65 7.83 8.8M
2025-09-22 8.05 8.05 7.89 7.94 6.3M
2025-09-19 7.77 8.14 7.65 8.07 13.1M
2025-09-18 7.91 7.96 7.70 7.76 7.6M
2025-09-17 8.01 8.07 7.90 7.91 6.0M
2025-09-16 8.00 8.09 7.90 7.98 6.0M
2025-09-15 8.10 8.11 7.95 8.01 7.8M
2025-09-12 8.07 8.19 8.02 8.09 7.2M
2025-09-11 8.10 8.10 7.98 8.04 5.6M
2025-09-10 7.98 8.10 7.95 8.10 7.6M
2025-09-09 8.38 8.38 7.83 7.93 15.4M
2025-09-08 7.70 8.09 7.69 8.09 9.8M
2025-09-05 7.53 7.72 7.53 7.70 6.9M
2025-09-04 7.50 7.68 7.49 7.57 6.6M
2025-09-03 7.53 7.58 7.45 7.49 4.5M
2025-09-02 7.65 7.65 7.50 7.53 6.3M
2025-09-01 7.63 7.68 7.52 7.63 6.4M
2025-08-29 7.51 7.64 7.50 7.61 6.5M
2025-08-28 7.53 7.60 7.39 7.55 6.1M
2025-08-27 7.64 7.80 7.51 7.53 6.8M
2025-08-26 7.65 7.76 7.56 7.65 6.6M
2025-08-25 7.58 7.63 7.46 7.57 7.5M
2025-08-22 7.50 7.84 7.47 7.58 10.7M
2025-08-21 7.30 7.63 7.21 7.56 18.3M
2025-08-20 7.26 7.31 7.22 7.27 6.0M
2025-08-19 7.26 7.28 7.22 7.24 4.8M
2025-08-18 7.30 7.34 7.25 7.28 6.8M
2025-08-15 7.29 7.32 7.25 7.32 5.6M
2025-08-14 7.39 7.46 7.29 7.29 6.0M
2025-08-13 7.48 7.50 7.41 7.42 4.5M
2025-08-12 7.27 7.50 7.27 7.46 9.0M
2025-08-11 7.32 7.33 7.26 7.30 4.0M
2025-08-08 7.19 7.34 7.18 7.31 6.9M
2025-08-07 7.21 7.21 7.15 7.19 3.5M
2025-08-06 7.28 7.30 7.17 7.21 5.0M
2025-08-05 7.26 7.30 7.23 7.25 3.2M
2025-08-04 7.18 7.35 7.13 7.28 6.6M
2025-08-01 7.09 7.18 7.08 7.18 3.4M
2025-07-31 7.21 7.21 7.02 7.09 5.9M
2025-07-30 7.22 7.26 7.19 7.19 4.4M
2025-07-29 7.23 7.30 7.21 7.25 4.7M
2025-07-28 7.17 7.25 7.16 7.23 5.3M
2025-07-25 7.25 7.25 7.16 7.18 6.1M
2025-07-24 7.21 7.25 7.20 7.25 6.0M
2025-07-23 7.20 7.26 7.16 7.20 5.4M
2025-07-22 7.26 7.37 7.17 7.21 8.6M
2025-07-21 7.37 7.37 7.13 7.29 6.4M
2025-07-18 7.37 7.43 7.28 7.35 5.2M
2025-07-17 7.21 7.40 7.19 7.39 8.0M
2025-07-16 7.38 7.45 7.11 7.21 17.6M
2025-07-15 7.50 7.64 7.43 7.44 8.6M
2025-07-14 7.24 7.71 7.24 7.50 19.4M
2025-07-11 7.88 7.88 7.62 7.62 7.8M
2025-07-10 8.07 8.11 8.01 8.02 5.5M
2025-07-09 8.09 8.13 8.02 8.06 5.0M
2025-07-08 8.20 8.33 8.04 8.11 7.8M
2025-07-07 7.90 8.20 7.87 8.16 7.9M
2025-07-04 7.89 8.00 7.85 7.94 7.7M
2025-07-03 8.16 8.35 7.76 7.93 16.1M
2025-07-02 8.14 8.23 8.07 8.17 6.2M
2025-07-01 7.99 8.24 7.99 8.13 8.7M
2025-06-30 7.65 7.98 7.65 7.97 10.0M
2025-06-27 7.94 7.94 7.73 7.74 8.9M
2025-06-26 7.89 8.00 7.83 7.90 7.9M
2025-06-25 8.03 8.05 7.93 7.95 7.7M
2025-06-24 7.98 8.15 7.97 8.02 8.6M
2025-06-23 7.87 7.97 7.78 7.97 6.5M
2025-06-20 8.16 8.19 7.87 7.92 11.1M
2025-06-19 8.35 8.45 8.00 8.16 14.6M
2025-06-18 8.10 8.50 8.05 8.37 15.1M
2025-06-17 8.00 8.19 7.97 8.10 9.2M
2025-06-16 7.85 8.10 7.71 8.05 9.8M
2025-06-13 7.88 8.11 7.72 7.86 12.8M
2025-06-12 7.75 8.10 7.72 7.91 13.4M
2025-06-11 7.75 7.79 7.69 7.72 7.8M
2025-06-10 7.67 7.82 7.61 7.73 10.7M
2025-06-09 7.66 7.69 7.47 7.67 9.2M
2025-06-06 7.68 7.74 7.60 7.62 6.2M
2025-06-05 7.61 7.86 7.61 7.65 8.3M
2025-06-04 7.48 7.66 7.48 7.63 6.8M
2025-06-03 7.42 7.63 7.42 7.53 6.3M
2025-05-30 7.33 7.67 7.20 7.49 9.2M
2025-05-29 7.18 7.35 7.11 7.34 7.5M
2025-05-28 7.39 7.42 7.18 7.20 9.5M
2025-05-27 7.37 7.50 7.36 7.40 6.6M
2025-05-26 7.50 7.57 7.33 7.42 8.5M
2025-05-23 7.47 7.70 7.41 7.52 12.1M
2025-05-22 7.61 7.62 7.44 7.46 7.4M
2025-05-21 7.58 7.64 7.53 7.63 6.0M
2025-05-20 7.60 7.66 7.51 7.61 8.2M
2025-05-19 7.42 7.69 7.42 7.60 11.3M
2025-05-16 7.50 7.62 7.29 7.41 19.1M
2025-05-15 7.77 7.85 7.64 7.67 10.7M
2025-05-14 7.54 7.95 7.53 7.70 17.3M
2025-05-13 7.50 7.79 7.41 7.59 15.3M
2025-05-12 7.40 7.68 7.31 7.51 20.0M
2025-05-09 7.00 7.35 6.98 7.35 22.5M
2025-05-08 6.97 7.04 6.97 7.00 10.9M
2025-05-07 7.07 7.11 6.93 7.00 15.8M
2025-05-06 7.04 7.20 6.98 7.08 19.9M
2025-04-30 7.00 7.13 6.88 7.05 16.8M
2025-04-29 6.85 7.12 6.81 6.95 18.1M
2025-04-28 6.85 7.16 6.73 7.04 32.2M
2025-04-25 6.72 6.92 6.67 6.82 42.1M
2025-04-24 6.60 7.21 6.60 6.98 82.2M
2025-04-23 6.95 6.95 6.95 6.95 1.2M
2025-04-22 7.32 7.32 7.32 7.32 0.6M
2025-04-21 7.70 7.70 7.70 7.70 0.3M
2025-04-18 8.10 8.10 8.10 8.10 0.1M
2025-04-17 8.53 8.53 8.53 8.53 0.4M
2025-04-15 9.22 9.35 8.93 8.98 51.7M
2025-04-14 8.87 10.09 8.87 9.41 84.5M
2025-04-11 9.00 9.42 8.69 9.17 94.9M
2025-04-10 7.80 8.84 7.77 8.84 54.6M
2025-04-09 8.00 8.23 7.40 8.04 54.3M
2025-04-08 7.94 8.48 7.88 8.22 51.0M
2025-04-07 8.04 8.62 7.75 8.01 55.3M
2025-04-03 8.00 8.89 7.91 8.46 58.8M
2025-04-02 7.78 8.12 7.71 8.08 31.6M
2025-04-01 7.60 7.98 7.57 7.84 26.9M
2025-03-31 7.69 7.95 7.42 7.53 30.5M
2025-03-28 7.69 7.95 7.66 7.84 33.3M
2025-03-27 8.08 8.40 7.78 7.85 49.7M
2025-03-26 7.70 8.48 7.56 8.24 67.4M
2025-03-25 8.10 8.48 7.63 8.00 79.4M
2025-03-24 7.44 8.11 7.43 8.11 44.5M
2025-03-21 7.16 7.37 7.15 7.37 26.2M
2025-03-20 7.05 7.50 7.04 7.20 33.1M
2025-03-19 7.03 7.12 6.98 7.05 10.2M
2025-03-18 7.08 7.09 6.95 7.06 13.1M
2025-03-17 7.15 7.16 7.07 7.08 12.2M
2025-03-14 6.96 7.10 6.95 7.10 16.3M
2025-03-13 6.99 7.04 6.85 6.94 12.9M
2025-03-12 7.08 7.16 6.99 7.00 14.2M
2025-03-11 6.86 7.08 6.80 7.08 17.0M
2025-03-10 6.90 6.98 6.85 6.92 11.1M
2025-03-07 6.82 6.99 6.77 6.90 13.2M
2025-03-06 6.81 6.89 6.76 6.86 9.1M
2025-03-05 6.79 6.82 6.63 6.81 8.0M
2025-03-04 6.79 6.85 6.73 6.80 7.5M
2025-03-03 6.82 7.00 6.76 6.81 10.6M
2025-02-28 6.98 7.02 6.83 6.84 12.7M
2025-02-27 6.90 7.10 6.90 7.02 18.3M
2025-02-26 6.84 6.99 6.83 6.91 12.2M
2025-02-25 6.86 6.99 6.81 6.85 13.0M
2025-02-24 6.84 7.03 6.75 6.95 20.7M
2025-02-21 6.71 6.93 6.65 6.83 21.1M
2025-02-20 6.40 6.95 6.40 6.71 32.7M
2025-02-19 6.41 6.49 6.38 6.42 7.2M
2025-02-18 6.58 6.60 6.38 6.39 10.7M
2025-02-17 6.53 6.63 6.47 6.57 11.1M
2025-02-14 6.70 6.74 6.50 6.53 16.7M
2025-02-13 6.77 6.84 6.68 6.70 14.4M
2025-02-12 6.71 6.80 6.67 6.74 10.8M
2025-02-11 6.84 6.84 6.67 6.74 13.2M
2025-02-10 6.66 6.85 6.66 6.85 17.6M
2025-02-07 6.58 6.76 6.54 6.68 17.6M
2025-02-06 6.46 6.58 6.42 6.58 12.7M
2025-02-05 6.54 6.61 6.43 6.50 10.9M
2025-01-27 6.72 6.79 6.52 6.52 13.3M
2025-01-24 6.63 6.71 6.57 6.68 14.0M
2025-01-23 6.74 6.85 6.64 6.66 17.9M
2025-01-22 6.93 6.94 6.61 6.63 26.8M
2025-01-21 7.11 7.19 6.94 6.99 32.0M
2025-01-20 7.28 7.68 7.14 7.14 39.8M
2025-01-17 7.16 7.48 7.16 7.19 44.3M
2025-01-16 7.45 8.20 7.21 7.54 76.7M
2025-01-15 6.67 7.45 6.66 7.45 21.2M
2025-01-14 6.70 6.78 6.46 6.77 29.2M
2025-01-13 6.48 6.90 6.44 6.59 27.4M
2025-01-10 6.70 6.96 6.30 6.70 35.9M
2025-01-09 6.35 6.85 6.23 6.63 34.8M
2025-01-08 6.27 6.84 6.08 6.56 45.6M
2025-01-07 6.28 6.30 6.11 6.30 11.9M
2025-01-06 5.78 5.83 5.56 5.73 10.3M
2025-01-03 6.29 6.29 5.80 5.83 17.9M
2025-01-02 6.17 6.41 6.17 6.23 16.1M