小商品城

600415
🏛️ 中国 →
18.55
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 19.57 19.57 18.69 18.71 12,516.7K
09:35 18.70 19.02 18.70 19.02 5,380.2K
09:40 19.01 19.08 18.93 19.08 1,793.6K
09:45 19.08 19.08 18.97 18.97 2,107.1K
09:50 18.99 19.02 18.98 19.00 855.8K
09:55 18.99 19.05 18.97 18.99 1,118.7K
10:00 18.98 19.10 18.97 19.07 1,193.7K
10:05 19.07 19.14 19.05 19.13 734.0K
10:10 19.14 19.23 19.12 19.13 835.8K
10:15 19.13 19.16 19.08 19.09 502.2K
10:20 19.09 19.16 19.09 19.12 394.1K
10:25 19.12 19.14 19.10 19.10 476.8K
10:30 19.11 19.13 19.05 19.07 764.4K
10:35 19.07 19.11 19.06 19.09 518.5K
10:40 19.10 19.14 19.09 19.09 371.2K
10:45 19.09 19.11 19.06 19.09 435.7K
10:50 19.08 19.20 19.08 19.19 635.0K
10:55 19.19 19.19 19.12 19.13 478.9K
11:00 19.14 19.21 19.13 19.19 388.7K
11:05 19.19 19.20 19.18 19.20 328.3K
11:10 19.20 19.23 19.17 19.20 380.3K
11:15 19.20 19.27 19.19 19.23 773.4K
11:20 19.23 19.28 19.23 19.27 292.4K
11:25 19.27 19.29 19.22 19.22 355.9K
13:00 19.23 19.28 19.23 19.23 399.6K
13:05 19.23 19.30 19.20 19.30 904.9K
13:10 19.29 19.31 19.26 19.28 754.5K
13:15 19.28 19.29 19.20 19.21 443.7K
13:20 19.19 19.19 19.11 19.15 1,506.5K
13:25 19.16 19.18 19.10 19.10 1,075.5K
13:30 19.10 19.16 19.10 19.13 614.5K
13:35 19.13 19.17 19.13 19.17 375.5K
13:40 19.16 19.18 19.15 19.15 329.9K
13:45 19.15 19.24 19.15 19.23 672.8K
13:50 19.23 19.24 19.18 19.20 625.0K
13:55 19.19 19.20 19.16 19.16 287.9K
14:00 19.16 19.18 19.14 19.14 438.8K
14:05 19.14 19.18 19.09 19.18 995.5K
14:10 19.18 19.20 19.16 19.17 495.0K
14:15 19.18 19.19 19.15 19.17 375.3K
14:20 19.17 19.22 19.16 19.20 801.2K
14:25 19.21 19.22 19.19 19.19 594.0K
14:30 19.19 19.25 19.19 19.24 1,000.4K
14:35 19.24 19.26 19.22 19.25 526.2K
14:40 19.25 19.34 19.25 19.32 1,029.7K
14:45 19.32 19.37 19.31 19.36 905.7K
14:50 19.37 19.45 19.37 19.42 2,036.1K
14:55 19.42 19.51 19.40 19.40 2,167.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 18.87 18.96 18.40 18.55 49.9M
2025-09-29 18.35 19.09 18.02 18.88 63.0M
2025-09-26 18.48 18.86 18.43 18.57 43.9M
2025-09-25 18.95 18.95 18.46 18.49 56.9M
2025-09-24 18.26 19.06 18.20 18.96 60.1M
2025-09-23 19.34 19.55 18.00 18.27 98.5M
2025-09-22 19.61 19.61 18.68 19.40 53.0M
2025-09-19 19.19 19.93 19.01 19.64 62.6M
2025-09-18 19.69 19.85 19.03 19.19 80.0M
2025-09-17 19.70 19.80 19.41 19.65 53.9M
2025-09-16 20.03 20.11 19.66 19.81 48.1M
2025-09-15 19.71 20.10 19.62 19.86 48.9M
2025-09-12 20.00 20.10 19.58 19.76 56.2M
2025-09-11 19.40 20.30 19.27 20.16 60.7M
2025-09-10 19.52 19.73 19.32 19.40 45.2M
2025-09-09 19.70 20.18 19.55 19.61 42.8M
2025-09-08 20.21 20.65 19.78 19.87 52.8M
2025-09-05 20.00 20.25 19.70 20.20 51.6M
2025-09-04 20.10 20.67 19.62 19.99 67.8M
2025-09-03 20.85 20.85 19.92 20.14 62.6M
2025-09-02 22.33 22.33 20.58 20.85 89.7M
2025-09-01 22.70 23.19 22.34 22.49 62.2M
2025-08-29 21.80 22.74 21.80 22.50 84.2M
2025-08-28 21.87 21.95 21.28 21.75 63.6M
2025-08-27 22.38 22.95 21.96 22.00 68.7M
2025-08-26 22.92 23.40 22.20 22.35 103.6M
2025-08-25 20.93 23.02 20.55 23.02 159.8M
2025-08-22 20.33 21.18 20.05 20.93 87.9M
2025-08-21 20.71 21.90 20.24 20.33 111.3M
2025-08-20 20.20 20.48 19.78 19.95 62.6M
2025-08-19 20.25 20.51 20.01 20.25 85.2M
2025-08-18 19.12 20.45 19.12 20.12 124.8M
2025-08-15 19.56 19.56 18.76 19.07 93.6M
2025-08-14 18.85 19.78 18.85 19.58 146.4M
2025-08-13 18.92 19.03 18.69 18.78 61.8M
2025-08-12 19.24 19.28 18.60 18.87 72.0M
2025-08-11 19.30 19.43 19.08 19.17 46.8M
2025-08-08 19.51 19.63 19.21 19.30 45.4M
2025-08-07 19.60 19.69 19.29 19.47 43.9M
2025-08-06 19.95 19.95 19.44 19.64 50.7M
2025-08-05 20.00 20.18 19.87 19.91 37.6M
2025-08-04 20.40 20.49 19.74 20.06 69.2M
2025-08-01 21.45 21.46 20.35 20.50 49.2M
2025-07-31 21.01 21.63 20.99 21.30 36.1M
2025-07-30 21.96 22.17 21.41 21.65 39.9M
2025-07-29 22.01 22.30 21.80 22.02 45.5M
2025-07-28 20.90 22.29 20.85 21.98 84.4M
2025-07-25 20.46 21.50 20.46 20.98 71.6M
2025-07-24 20.63 20.78 20.12 20.21 44.7M
2025-07-23 20.30 20.83 20.20 20.52 42.9M
2025-07-22 21.10 21.50 20.30 20.45 56.3M
2025-07-21 20.84 21.16 20.52 20.99 52.9M
2025-07-18 20.40 21.14 20.40 21.05 64.4M
2025-07-17 19.85 21.05 19.85 20.68 122.6M
2025-07-16 18.80 19.50 18.75 19.36 71.5M
2025-07-15 18.60 19.07 18.58 18.88 44.3M
2025-07-14 18.61 18.80 18.35 18.71 49.7M
2025-07-11 18.65 18.94 18.54 18.59 50.0M
2025-07-10 19.30 19.30 18.45 18.65 74.7M
2025-07-09 18.90 19.54 18.85 19.26 65.5M
2025-07-08 19.20 19.33 18.81 18.93 61.1M
2025-07-07 19.52 19.59 19.10 19.34 42.8M
2025-07-04 18.67 19.77 18.58 19.46 99.2M
2025-07-03 18.61 18.86 18.25 18.65 72.5M
2025-07-02 19.33 19.33 18.70 18.78 75.2M
2025-07-01 20.45 20.45 19.19 19.43 139.2M
2025-06-30 19.65 20.78 19.12 20.68 196.6M
2025-06-27 21.65 21.88 19.56 19.58 248.5M
2025-06-26 21.91 22.08 21.07 21.73 75.3M
2025-06-25 20.77 22.03 20.58 21.91 82.0M
2025-06-24 19.33 20.90 19.33 20.70 77.8M
2025-06-23 18.67 19.40 18.67 19.35 39.9M
2025-06-20 19.46 19.50 18.70 18.94 57.5M
2025-06-19 19.94 20.12 19.00 19.47 79.5M
2025-06-18 20.01 20.06 18.00 19.78 131.5M
2025-06-17 19.01 19.97 18.97 19.94 67.1M
2025-06-16 19.27 19.77 18.85 19.14 62.0M
2025-06-13 18.73 19.36 18.70 19.30 53.3M
2025-06-12 18.70 18.81 18.38 18.73 35.5M
2025-06-11 18.50 18.99 18.43 18.80 31.9M
2025-06-10 18.29 18.55 18.11 18.48 30.7M
2025-06-09 18.52 18.60 18.10 18.27 31.8M
2025-06-06 18.41 18.58 18.23 18.48 23.9M
2025-06-05 18.69 18.99 18.26 18.43 59.7M
2025-06-04 18.40 18.45 18.02 18.32 38.5M
2025-06-03 17.63 18.48 17.60 18.17 64.9M
2025-05-30 17.27 18.05 17.22 17.62 53.6M
2025-05-29 16.90 17.54 16.82 17.26 36.1M
2025-05-28 16.86 17.15 16.80 16.94 22.6M
2025-05-27 17.00 17.09 16.85 16.86 17.8M
2025-05-26 17.00 17.04 16.71 17.00 27.2M
2025-05-23 17.11 17.24 16.98 17.01 25.1M
2025-05-22 17.03 17.40 16.91 17.11 34.3M
2025-05-21 17.01 17.29 16.88 17.00 29.0M
2025-05-20 16.60 17.23 16.25 17.15 48.4M
2025-05-19 16.88 16.95 16.44 16.48 36.1M
2025-05-16 16.59 17.04 16.31 16.99 40.9M
2025-05-15 16.99 17.04 16.63 16.71 38.6M
2025-05-14 16.14 17.06 16.04 16.98 72.3M
2025-05-13 16.23 16.28 15.75 16.15 42.4M
2025-05-12 15.73 16.03 15.65 15.95 47.8M
2025-05-09 15.20 15.78 15.09 15.63 58.1M
2025-05-08 15.20 15.32 15.12 15.17 24.5M
2025-05-07 15.51 15.62 15.20 15.31 36.1M
2025-05-06 15.45 15.45 15.13 15.20 36.3M
2025-04-30 15.54 15.54 15.24 15.33 26.7M
2025-04-29 15.36 15.61 15.10 15.47 30.8M
2025-04-28 15.61 15.69 15.32 15.45 40.2M
2025-04-25 15.73 15.89 15.42 15.50 45.3M
2025-04-24 15.52 15.95 15.41 15.74 72.9M
2025-04-23 15.99 15.99 15.26 15.46 87.0M
2025-04-22 15.63 16.95 15.53 16.03 111.9M
2025-04-21 14.73 15.75 14.73 15.41 65.5M
2025-04-18 14.75 14.86 14.38 14.75 39.4M
2025-04-17 14.71 15.06 14.58 14.80 48.5M
2025-04-16 15.26 15.26 14.35 14.95 83.0M
2025-04-15 14.81 14.85 14.45 14.60 48.9M
2025-04-14 14.30 14.89 14.17 14.81 77.1M
2025-04-11 14.30 14.43 13.92 14.39 92.1M
2025-04-10 13.90 14.30 13.49 14.25 127.9M
2025-04-09 11.91 13.37 11.71 13.37 133.0M
2025-04-08 13.04 13.23 11.91 12.15 185.1M
2025-04-07 13.23 13.23 13.23 13.23 18.8M
2025-04-03 14.98 15.17 14.58 14.70 93.3M
2025-04-02 15.48 15.58 15.26 15.34 48.7M
2025-04-01 15.20 15.79 15.04 15.51 79.9M
2025-03-31 14.94 15.40 14.83 15.23 70.0M
2025-03-28 14.94 15.24 14.79 14.93 92.3M
2025-03-27 13.88 14.88 13.87 14.82 109.2M
2025-03-26 13.33 13.88 13.30 13.82 38.8M
2025-03-25 13.47 13.58 13.32 13.39 20.2M
2025-03-24 13.23 13.64 13.18 13.49 39.6M
2025-03-21 13.50 13.57 13.07 13.18 29.9M
2025-03-20 13.77 13.87 13.54 13.59 25.9M
2025-03-19 13.82 13.98 13.63 13.78 38.0M
2025-03-18 13.15 13.94 13.14 13.89 88.9M
2025-03-17 12.98 13.29 12.97 13.14 34.4M
2025-03-14 12.62 13.20 12.61 12.98 42.6M
2025-03-13 12.70 12.77 12.55 12.60 25.6M
2025-03-12 13.15 13.18 12.69 12.76 46.8M
2025-03-11 12.77 13.25 12.66 13.10 50.8M
2025-03-10 13.30 13.36 12.62 12.79 59.5M
2025-03-07 13.58 13.59 13.36 13.45 27.3M
2025-03-06 13.33 13.70 13.15 13.60 50.7M
2025-03-05 12.94 13.35 12.90 13.26 42.9M
2025-03-04 13.03 13.11 12.84 12.92 21.7M
2025-03-03 12.88 13.15 12.67 13.07 37.2M
2025-02-28 13.39 13.44 12.75 12.79 39.3M
2025-02-27 13.18 13.49 13.13 13.37 47.1M
2025-02-26 13.08 13.38 13.08 13.18 36.6M
2025-02-25 13.15 13.48 13.05 13.25 47.2M
2025-02-24 13.16 13.55 12.93 13.21 59.2M
2025-02-21 12.62 13.28 12.48 13.16 66.7M
2025-02-20 12.47 12.73 12.35 12.61 29.8M
2025-02-19 12.34 12.53 12.22 12.48 30.8M
2025-02-18 12.58 12.60 12.19 12.23 47.3M
2025-02-17 12.70 12.85 12.51 12.57 46.7M
2025-02-14 12.65 12.91 12.62 12.90 39.8M
2025-02-13 13.24 13.26 12.51 12.65 73.1M
2025-02-12 13.56 13.56 13.09 13.23 51.9M
2025-02-11 13.40 13.60 13.24 13.54 40.3M
2025-02-10 13.17 13.60 12.98 13.38 57.4M
2025-02-07 12.76 13.22 12.69 13.13 56.6M
2025-02-06 12.72 12.91 12.63 12.77 37.8M
2025-02-05 12.92 13.00 12.58 12.84 27.0M
2025-01-27 13.22 13.33 12.86 12.87 31.3M
2025-01-24 12.92 13.30 12.90 13.23 34.7M
2025-01-23 13.05 13.41 12.93 12.98 35.9M
2025-01-22 13.06 13.20 12.60 12.99 42.2M
2025-01-21 12.96 13.20 12.79 13.03 33.5M
2025-01-20 13.00 13.20 12.82 12.87 30.8M
2025-01-17 13.00 13.15 12.86 12.91 27.3M
2025-01-16 13.28 13.43 13.02 13.08 41.9M
2025-01-15 13.00 13.35 12.90 13.21 44.5M
2025-01-14 12.70 13.12 12.67 13.09 52.6M
2025-01-13 12.54 12.80 12.46 12.68 29.4M
2025-01-10 12.70 12.85 12.58 12.68 40.9M
2025-01-09 12.60 12.83 12.54 12.69 43.8M
2025-01-08 12.55 12.80 12.30 12.69 51.9M
2025-01-07 12.42 12.66 12.39 12.59 33.9M
2025-01-06 12.61 12.76 12.30 12.46 54.3M
2025-01-03 13.26 13.32 12.60 12.61 69.1M
2025-01-02 13.42 13.73 13.17 13.31 48.4M