漳州发展

000753
🏛️ 中国 →
7.12
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 7.10 7.14 7.04 7.04 2,113.2K
09:35 7.04 7.06 6.96 6.98 3,076.6K
09:40 6.98 6.99 6.92 6.92 2,611.9K
09:45 6.92 6.97 6.88 6.89 2,670.7K
09:50 6.88 6.88 6.81 6.83 3,640.0K
09:55 6.83 6.85 6.77 6.81 2,237.3K
10:00 6.81 6.85 6.77 6.85 1,545.2K
10:05 6.85 6.89 6.85 6.87 664.6K
10:10 6.89 7.03 6.89 7.00 1,273.7K
10:15 6.99 7.17 6.98 7.16 2,987.6K
10:20 7.15 7.24 7.15 7.23 3,869.1K
10:25 7.23 7.26 7.20 7.20 2,137.2K
10:30 7.21 7.23 7.15 7.18 597.4K
10:35 7.18 7.18 7.11 7.14 781.7K
10:40 7.15 7.16 7.11 7.13 418.9K
10:45 7.13 7.17 7.12 7.16 408.7K
10:50 7.16 7.29 7.16 7.27 1,873.2K
10:55 7.28 7.29 7.25 7.28 1,533.2K
11:00 7.28 7.29 7.26 7.26 563.2K
11:05 7.26 7.28 7.25 7.25 349.9K
11:10 7.25 7.25 7.21 7.22 337.8K
11:15 7.22 7.23 7.19 7.21 449.7K
11:20 7.21 7.21 7.17 7.18 226.5K
11:25 7.17 7.18 7.14 7.17 749.5K
13:00 7.16 7.17 7.12 7.15 570.4K
13:05 7.15 7.18 7.15 7.16 160.9K
13:10 7.16 7.16 7.13 7.14 258.8K
13:15 7.14 7.14 7.11 7.12 192.8K
13:20 7.12 7.13 7.10 7.11 357.4K
13:25 7.11 7.13 7.10 7.12 331.3K
13:30 7.10 7.11 7.09 7.10 502.7K
13:35 7.10 7.10 7.08 7.09 227.4K
13:40 7.09 7.10 7.08 7.09 191.7K
13:45 7.09 7.11 7.07 7.11 231.7K
13:50 7.11 7.11 7.07 7.08 385.7K
13:55 7.08 7.08 7.05 7.06 272.2K
14:00 7.06 7.07 7.05 7.06 322.0K
14:05 7.07 7.11 7.06 7.11 185.2K
14:10 7.10 7.10 7.06 7.07 255.4K
14:15 7.07 7.10 7.06 7.09 320.3K
14:20 7.09 7.11 7.07 7.07 196.6K
14:25 7.07 7.09 7.05 7.08 700.7K
14:30 7.08 7.09 7.05 7.06 402.2K
14:35 7.06 7.07 7.05 7.05 327.6K
14:40 7.05 7.07 7.05 7.06 465.2K
14:45 7.07 7.07 7.05 7.06 775.7K
14:50 7.06 7.07 7.03 7.03 1,220.0K
14:55 7.04 7.06 7.03 7.06 372.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 7.20 7.23 6.98 7.12 32.2M
2025-09-29 7.11 7.23 6.93 7.16 30.3M
2025-09-26 7.10 7.30 6.76 7.10 47.4M
2025-09-25 7.25 7.36 7.08 7.10 26.2M
2025-09-24 7.24 7.24 7.07 7.18 25.2M
2025-09-23 7.33 7.40 7.04 7.26 43.3M
2025-09-22 7.34 7.68 7.14 7.39 48.1M
2025-09-19 7.28 7.48 7.08 7.40 46.8M
2025-09-18 7.28 7.50 7.18 7.29 49.5M
2025-09-17 7.18 7.50 7.13 7.36 54.4M
2025-09-16 7.06 7.17 6.86 7.13 42.3M
2025-09-15 6.79 7.21 6.79 7.07 65.8M
2025-09-12 6.64 6.85 6.59 6.74 38.8M
2025-09-11 6.55 6.68 6.41 6.63 31.4M
2025-09-10 6.66 6.75 6.55 6.58 22.3M
2025-09-09 6.87 6.87 6.59 6.67 31.8M
2025-09-08 6.96 6.99 6.80 6.88 29.7M
2025-09-05 6.86 6.89 6.64 6.87 35.2M
2025-09-04 6.90 7.01 6.63 6.74 40.7M
2025-09-03 7.09 7.19 6.76 6.95 47.9M
2025-09-02 7.35 7.38 6.98 7.03 52.0M
2025-09-01 7.11 7.41 7.02 7.39 61.1M
2025-08-29 7.08 7.41 6.92 7.17 58.4M
2025-08-28 7.17 7.24 6.85 7.04 86.2M
2025-08-27 7.32 7.57 7.14 7.15 79.3M
2025-08-26 7.28 7.58 7.08 7.44 127.1M
2025-08-25 6.56 7.28 6.56 7.28 51.4M
2025-08-22 6.65 6.80 6.40 6.62 123.4M
2025-08-21 5.90 6.44 5.80 6.44 80.8M
2025-08-20 5.95 6.10 5.81 5.85 52.9M
2025-08-19 5.62 6.10 5.58 5.98 82.2M
2025-08-18 5.36 5.58 5.34 5.58 39.3M
2025-08-15 5.35 5.39 5.34 5.38 15.7M
2025-08-14 5.49 5.50 5.33 5.34 27.5M
2025-08-13 5.56 5.57 5.43 5.50 29.5M
2025-08-12 5.41 5.66 5.41 5.56 46.4M
2025-08-11 5.30 5.41 5.26 5.41 27.2M
2025-08-08 5.41 5.42 5.29 5.30 20.7M
2025-08-07 5.38 5.49 5.35 5.40 29.9M
2025-08-06 5.40 5.54 5.33 5.37 43.4M
2025-08-05 5.25 5.45 5.14 5.41 65.7M
2025-08-04 5.41 5.62 5.40 5.55 24.6M
2025-08-01 5.57 5.58 5.46 5.47 21.0M
2025-07-31 5.64 5.70 5.52 5.56 23.7M
2025-07-30 5.67 5.80 5.56 5.69 37.2M
2025-07-29 5.69 5.69 5.55 5.64 28.7M
2025-07-28 5.84 5.88 5.67 5.69 30.2M
2025-07-25 5.81 5.89 5.72 5.84 29.1M
2025-07-24 5.73 5.83 5.67 5.83 36.7M
2025-07-23 5.60 5.83 5.59 5.70 35.2M
2025-07-22 5.70 5.85 5.60 5.64 40.8M
2025-07-21 5.62 5.84 5.61 5.73 35.5M
2025-07-18 5.63 5.64 5.56 5.58 17.5M
2025-07-17 5.51 5.64 5.45 5.62 29.6M
2025-07-16 5.58 5.62 5.48 5.52 25.3M
2025-07-15 5.60 5.72 5.53 5.57 33.6M
2025-07-14 5.60 5.69 5.55 5.64 30.7M
2025-07-11 5.71 5.73 5.55 5.59 36.2M
2025-07-10 5.81 5.82 5.63 5.67 57.1M
2025-07-09 5.58 5.90 5.49 5.82 98.1M
2025-07-08 5.28 5.74 5.24 5.59 93.2M
2025-07-07 5.05 5.34 5.02 5.29 53.4M
2025-07-04 5.10 5.13 5.06 5.08 19.5M
2025-07-03 5.19 5.20 5.06 5.10 29.9M
2025-07-02 5.11 5.25 5.06 5.19 60.4M
2025-07-01 4.94 5.22 4.94 5.02 37.3M
2025-06-30 4.90 4.94 4.88 4.93 14.7M
2025-06-27 4.88 4.96 4.88 4.92 17.3M
2025-06-26 4.92 4.95 4.89 4.89 17.5M
2025-06-25 4.92 4.94 4.85 4.92 19.7M
2025-06-24 4.80 4.92 4.77 4.92 19.7M
2025-06-23 4.77 4.82 4.70 4.80 15.5M
2025-06-20 4.80 4.85 4.73 4.73 12.7M
2025-06-19 4.94 4.96 4.79 4.81 18.8M
2025-06-18 4.98 5.00 4.91 4.93 18.0M
2025-06-17 5.05 5.06 4.98 5.00 17.9M
2025-06-16 5.05 5.09 4.94 5.06 28.1M
2025-06-13 5.05 5.36 5.05 5.11 48.3M
2025-06-12 5.06 5.07 4.99 5.03 18.8M
2025-06-11 5.05 5.09 5.03 5.06 14.1M
2025-06-10 5.17 5.17 5.01 5.05 23.3M
2025-06-09 5.10 5.13 5.08 5.13 16.2M
2025-06-06 5.14 5.19 5.09 5.11 18.6M
2025-06-05 5.17 5.17 5.08 5.13 20.5M
2025-06-04 5.22 5.28 5.15 5.17 25.4M
2025-06-03 5.08 5.35 5.07 5.24 43.5M
2025-05-30 5.03 5.11 5.00 5.02 22.8M
2025-05-29 5.00 5.16 4.94 5.06 32.1M
2025-05-28 5.18 5.23 5.00 5.02 34.3M
2025-05-27 5.24 5.24 5.16 5.18 20.0M
2025-05-26 5.20 5.27 5.16 5.23 23.4M
2025-05-23 5.30 5.40 5.22 5.27 33.0M
2025-05-22 5.50 5.59 5.34 5.36 45.8M
2025-05-21 5.39 5.78 5.28 5.57 83.6M
2025-05-20 5.26 5.46 5.20 5.37 48.3M
2025-05-19 5.16 5.29 5.13 5.27 37.3M
2025-05-16 5.11 5.16 5.08 5.12 20.7M
2025-05-15 5.22 5.27 5.10 5.11 31.6M
2025-05-14 5.23 5.30 5.19 5.26 27.9M
2025-05-13 5.30 5.31 5.21 5.22 25.1M
2025-05-12 5.22 5.30 5.22 5.27 29.0M
2025-05-09 5.42 5.43 5.19 5.24 46.2M
2025-05-08 5.45 5.48 5.40 5.44 47.0M
2025-05-07 5.49 5.69 5.36 5.57 79.3M
2025-05-06 5.54 5.57 5.40 5.44 61.7M
2025-04-30 5.20 5.60 5.19 5.50 79.7M
2025-04-29 5.19 5.29 5.09 5.19 42.1M
2025-04-28 5.58 5.58 5.13 5.17 92.1M
2025-04-25 5.80 5.81 5.50 5.68 72.8M
2025-04-24 5.88 6.03 5.70 5.71 71.6M
2025-04-23 6.15 6.27 5.90 5.92 106.7M
2025-04-22 5.77 6.31 5.68 6.25 133.1M
2025-04-21 5.98 6.20 5.61 5.90 145.3M
2025-04-18 6.10 6.33 5.84 6.10 138.4M
2025-04-17 5.70 6.29 5.58 6.13 156.4M
2025-04-16 5.51 5.92 5.46 5.78 144.2M
2025-04-15 5.35 5.55 5.28 5.55 99.1M
2025-04-14 5.32 5.45 5.29 5.35 72.0M
2025-04-11 5.25 5.45 5.21 5.23 86.7M
2025-04-10 5.25 5.76 5.25 5.38 150.9M
2025-04-09 5.02 5.46 4.63 5.25 126.3M
2025-04-08 4.95 5.28 4.85 5.14 103.3M
2025-04-07 4.97 5.26 4.97 4.97 86.6M
2025-04-03 5.35 5.72 5.29 5.52 136.9M
2025-04-02 5.16 5.79 5.09 5.52 162.9M
2025-04-01 5.05 5.29 4.95 5.26 107.2M
2025-03-31 5.00 5.10 4.70 4.98 89.3M
2025-03-28 5.21 5.29 5.05 5.12 110.2M
2025-03-27 5.38 5.73 5.18 5.33 209.7M
2025-03-26 5.00 5.43 4.85 5.43 133.7M
2025-03-25 5.08 5.18 4.90 4.94 131.5M
2025-03-24 5.05 5.45 5.02 5.25 225.0M
2025-03-21 4.56 5.04 4.53 5.04 173.0M
2025-03-20 4.66 4.67 4.57 4.58 43.1M
2025-03-19 4.64 4.78 4.64 4.67 52.4M
2025-03-18 4.73 4.75 4.65 4.67 57.7M
2025-03-17 4.64 4.85 4.61 4.78 101.6M
2025-03-14 4.56 4.61 4.48 4.61 57.9M
2025-03-13 4.52 4.67 4.50 4.56 61.9M
2025-03-12 4.63 4.65 4.51 4.53 81.1M
2025-03-11 4.37 4.72 4.37 4.68 120.2M
2025-03-10 4.36 4.52 4.34 4.44 61.1M
2025-03-07 4.36 4.41 4.29 4.30 44.5M
2025-03-06 4.26 4.41 4.22 4.39 62.6M
2025-03-05 4.26 4.27 4.15 4.26 36.9M
2025-03-04 4.30 4.30 4.24 4.27 30.1M
2025-03-03 4.30 4.37 4.24 4.32 34.6M
2025-02-28 4.48 4.48 4.30 4.32 62.8M
2025-02-27 4.34 4.50 4.33 4.50 79.0M
2025-02-26 4.37 4.43 4.34 4.37 42.1M
2025-02-25 4.36 4.40 4.32 4.38 43.3M
2025-02-24 4.33 4.44 4.31 4.36 44.4M
2025-02-21 4.37 4.48 4.30 4.34 53.3M
2025-02-20 4.36 4.38 4.30 4.35 41.9M
2025-02-19 4.17 4.42 4.15 4.36 72.3M
2025-02-18 4.36 4.36 4.15 4.17 43.4M
2025-02-17 4.24 4.40 4.21 4.37 50.7M
2025-02-14 4.32 4.34 4.22 4.24 43.0M
2025-02-13 4.33 4.40 4.30 4.34 50.9M
2025-02-12 4.30 4.36 4.29 4.35 37.2M
2025-02-11 4.38 4.38 4.26 4.33 43.7M
2025-02-10 4.24 4.39 4.22 4.38 52.5M
2025-02-07 4.12 4.29 4.11 4.24 49.1M
2025-02-06 4.06 4.13 4.01 4.13 31.2M
2025-02-05 4.05 4.08 4.01 4.05 20.8M
2025-01-27 4.12 4.17 4.01 4.02 26.7M
2025-01-24 4.10 4.12 4.07 4.11 27.1M
2025-01-23 4.18 4.26 4.10 4.11 35.0M
2025-01-22 4.19 4.23 4.12 4.14 29.1M
2025-01-21 4.35 4.36 4.18 4.22 45.5M
2025-01-20 4.36 4.40 4.30 4.32 53.5M
2025-01-17 4.35 4.47 4.18 4.36 89.8M
2025-01-16 4.25 4.34 4.22 4.28 43.8M
2025-01-15 4.26 4.31 4.17 4.24 50.4M
2025-01-14 4.10 4.25 4.06 4.25 60.7M
2025-01-13 4.01 4.04 3.93 4.00 28.9M
2025-01-10 4.24 4.25 4.00 4.00 50.1M
2025-01-09 4.20 4.25 4.15 4.22 50.4M
2025-01-08 4.07 4.28 4.05 4.25 81.5M
2025-01-07 3.97 4.12 3.92 4.09 56.2M
2025-01-06 3.97 4.10 3.85 3.95 60.1M
2025-01-03 4.33 4.37 4.05 4.10 84.7M
2025-01-02 4.20 4.51 4.17 4.39 107.2M