大元泵业

603757
🏛️ 中国 →
47.33
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 52.06 52.06 50.61 50.70 1,719.6K
09:35 50.70 51.12 50.70 50.80 876.5K
09:40 50.76 50.76 48.88 49.00 2,044.2K
09:45 49.20 49.95 49.00 49.54 1,120.8K
09:50 49.52 49.52 48.96 49.20 1,003.8K
09:55 49.16 49.48 48.90 49.48 744.5K
10:00 49.49 49.49 49.20 49.20 368.5K
10:05 49.20 49.80 49.19 49.80 195.4K
10:10 49.81 49.82 49.49 49.55 204.0K
10:15 49.55 49.55 49.20 49.20 228.8K
10:20 49.18 49.22 49.00 49.02 477.2K
10:25 49.02 49.31 48.91 49.31 367.1K
10:30 49.31 49.35 49.06 49.08 228.6K
10:35 49.08 49.30 49.08 49.09 149.7K
10:40 49.09 49.09 48.95 48.98 264.3K
10:45 48.97 49.03 48.95 48.95 255.4K
10:50 48.97 49.00 48.95 48.97 165.1K
10:55 48.98 48.99 48.95 48.96 231.7K
11:00 48.96 49.26 48.96 49.26 151.7K
11:05 49.27 49.37 49.20 49.20 120.3K
11:10 49.20 49.20 48.95 48.98 194.0K
11:15 48.98 49.03 48.95 48.99 82.5K
11:20 49.00 49.08 48.99 49.00 90.0K
11:25 49.00 49.00 48.96 48.98 84.4K
13:00 48.98 48.98 48.93 48.95 142.1K
13:05 48.95 48.95 48.88 48.88 215.4K
13:10 48.87 48.88 48.80 48.81 299.7K
13:15 48.81 48.87 48.81 48.82 157.8K
13:20 48.82 48.84 48.77 48.77 243.0K
13:25 48.76 48.77 48.32 48.32 472.2K
13:30 48.30 48.30 47.60 48.20 803.5K
13:35 48.23 48.44 47.89 48.20 307.7K
13:40 48.20 48.21 48.00 48.00 138.0K
13:45 48.00 48.00 47.69 47.80 352.9K
13:50 47.80 48.05 47.80 47.88 174.1K
13:55 47.88 47.88 47.81 47.81 130.9K
14:00 47.80 47.80 47.71 47.74 198.7K
14:05 47.75 47.76 47.61 47.61 314.6K
14:10 47.62 47.62 47.50 47.52 447.2K
14:15 47.52 47.72 47.50 47.71 163.3K
14:20 47.72 47.75 47.71 47.73 134.4K
14:25 47.72 47.72 47.50 47.52 187.1K
14:30 47.51 47.51 47.34 47.34 634.6K
14:35 47.34 47.51 47.33 47.50 273.1K
14:40 47.48 47.50 47.33 47.33 792.5K
14:45 47.34 47.35 47.33 47.33 448.6K
14:50 47.34 47.36 47.33 47.33 310.7K
14:55 47.33 47.33 47.33 47.33 101.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 52.07 52.07 47.33 47.33 18.9M
2025-09-25 52.75 54.75 52.15 52.59 15.6M
2025-09-24 53.31 53.83 51.44 53.28 18.3M
2025-09-23 52.78 56.00 51.01 55.43 25.3M
2025-09-22 51.77 54.76 50.00 52.75 21.2M
2025-09-19 57.12 58.60 51.78 51.78 31.7M
2025-09-18 49.00 54.77 48.48 54.77 29.1M
2025-09-17 51.49 52.50 49.76 49.79 19.7M
2025-09-16 49.73 54.44 49.73 52.04 23.1M
2025-09-15 49.30 50.55 46.82 49.73 18.9M
2025-09-12 50.98 53.49 49.10 50.70 21.8M
2025-09-11 48.40 53.60 47.41 51.53 25.2M
2025-09-10 46.90 49.15 46.50 48.79 17.9M
2025-09-09 45.50 47.98 44.80 46.17 13.9M
2025-09-08 46.50 47.84 45.66 45.97 13.9M
2025-09-05 49.80 50.13 45.16 47.71 19.9M
2025-09-04 49.00 51.02 47.49 50.14 16.4M
2025-09-03 47.52 50.97 46.50 49.90 16.9M
2025-09-02 52.07 53.20 47.61 47.95 17.7M
2025-09-01 51.63 53.72 50.52 52.90 17.4M
2025-08-29 58.56 59.61 53.78 54.56 25.4M
2025-08-28 54.36 62.98 54.36 59.76 29.8M
2025-08-27 52.17 57.26 48.20 57.26 31.1M
2025-08-26 49.69 54.63 49.69 52.05 24.6M
2025-08-25 50.00 52.50 47.90 49.66 22.8M
2025-08-22 50.08 54.57 47.73 50.10 26.1M
2025-08-21 46.97 52.88 43.99 51.00 32.4M
2025-08-20 46.71 50.66 46.71 48.18 25.0M
2025-08-19 49.00 49.77 46.67 46.67 27.3M
2025-08-18 51.50 51.85 48.00 51.85 32.2M
2025-08-15 44.90 47.14 44.47 47.14 20.8M
2025-08-14 42.85 42.85 42.85 42.85 3.0M
2025-08-13 38.95 38.95 38.95 38.95 1.8M
2025-08-12 34.00 35.41 34.00 35.41 6.1M
2025-08-11 29.00 32.19 28.82 32.19 12.5M
2025-08-08 27.99 30.58 27.02 29.26 12.4M
2025-08-07 28.12 29.59 27.52 28.80 13.1M
2025-08-06 27.74 29.70 27.31 27.56 11.3M
2025-08-05 26.74 28.19 26.74 28.03 10.8M
2025-08-04 25.99 27.20 25.58 26.88 11.3M
2025-08-01 27.15 28.74 25.78 26.40 17.3M
2025-07-31 23.61 26.13 23.55 26.13 10.0M
2025-07-30 23.41 24.45 23.41 23.75 4.2M
2025-07-29 23.90 24.20 23.38 23.52 1.7M
2025-07-28 23.51 23.71 23.30 23.62 1.4M
2025-07-25 23.75 23.75 23.43 23.51 1.5M
2025-07-24 23.57 23.84 23.45 23.80 2.1M
2025-07-23 23.88 23.90 23.55 23.61 1.5M
2025-07-22 23.60 23.80 23.50 23.80 1.9M
2025-07-21 23.35 23.81 23.34 23.68 2.6M
2025-07-18 23.50 23.62 23.11 23.18 1.4M
2025-07-17 23.13 23.55 23.10 23.41 2.3M
2025-07-16 23.26 23.26 22.95 23.17 1.5M
2025-07-15 23.00 23.33 22.78 23.26 3.0M
2025-07-14 22.73 23.08 22.52 22.91 1.8M
2025-07-11 22.66 22.68 22.41 22.61 1.0M
2025-07-10 22.40 22.70 22.40 22.63 1.0M
2025-07-09 23.20 23.20 22.46 22.50 1.5M
2025-07-08 22.33 22.95 22.18 22.89 2.3M
2025-07-07 22.30 22.37 22.15 22.33 0.9M
2025-07-04 22.55 22.62 22.30 22.36 1.4M
2025-07-03 22.64 22.77 22.38 22.55 1.1M
2025-07-02 22.43 23.10 22.32 22.61 1.9M
2025-07-01 22.71 22.85 22.42 22.52 1.5M
2025-06-30 22.85 23.14 22.60 22.78 2.4M
2025-06-27 21.97 22.79 21.95 22.54 3.1M
2025-06-26 22.39 22.40 21.90 21.99 2.4M
2025-06-25 22.09 22.68 22.08 22.45 1.7M
2025-06-24 21.77 22.12 21.77 22.11 1.4M
2025-06-23 21.51 21.76 21.43 21.74 1.2M
2025-06-20 21.68 22.37 21.41 21.78 2.2M
2025-06-19 21.78 21.96 21.34 21.41 1.2M
2025-06-18 21.68 21.90 21.41 21.68 0.6M
2025-06-17 21.78 21.82 21.56 21.67 0.8M
2025-06-16 21.60 22.00 21.49 21.68 0.8M
2025-06-13 22.09 22.27 21.63 21.82 1.4M
2025-06-12 22.30 22.43 22.08 22.27 1.2M
2025-06-11 22.44 22.69 22.18 22.39 1.5M
2025-06-10 22.90 22.90 22.01 22.40 1.8M
2025-06-09 23.14 23.35 22.71 22.92 1.5M
2025-06-06 22.55 22.87 22.41 22.86 1.2M
2025-06-05 22.77 22.97 22.48 22.54 2.0M
2025-06-04 22.85 23.44 22.65 22.67 1.5M
2025-06-03 22.60 22.88 22.41 22.76 1.0M
2025-05-30 23.27 23.27 22.52 22.60 1.8M
2025-05-29 23.15 23.45 23.05 23.32 1.7M
2025-05-28 23.05 23.28 22.84 23.16 1.4M
2025-05-27 23.11 23.25 22.81 23.05 1.5M
2025-05-26 23.16 23.26 22.86 23.24 1.7M
2025-05-23 23.36 23.77 23.09 23.16 2.6M
2025-05-22 24.50 25.24 23.30 23.46 4.4M
2025-05-21 24.52 24.86 24.20 24.51 3.1M
2025-05-20 24.00 25.09 23.81 24.79 5.8M
2025-05-19 23.80 24.17 23.37 24.10 3.4M
2025-05-16 23.05 24.38 23.05 24.22 6.1M
2025-05-15 23.20 24.10 22.97 23.38 5.5M
2025-05-14 22.99 23.41 22.60 23.32 4.1M
2025-05-13 23.12 23.19 22.85 22.97 2.5M
2025-05-12 23.19 23.20 22.78 23.00 2.9M
2025-05-09 23.67 23.74 22.73 23.20 3.8M
2025-05-08 23.51 24.10 23.00 23.79 7.3M
2025-05-07 21.60 23.57 21.60 23.57 5.5M
2025-05-06 20.92 21.45 20.92 21.43 1.5M
2025-04-30 20.81 21.05 20.80 20.93 1.0M
2025-04-29 20.16 20.96 20.16 20.78 1.3M
2025-04-28 20.01 20.55 20.01 20.36 2.2M
2025-04-25 20.68 21.07 20.52 21.07 1.6M
2025-04-24 20.86 21.01 20.47 20.67 1.3M
2025-04-23 20.43 20.85 20.41 20.82 1.9M
2025-04-22 20.28 20.54 20.09 20.32 1.3M
2025-04-21 19.95 20.65 19.95 20.26 1.5M
2025-04-18 19.99 20.15 19.71 19.95 1.0M
2025-04-17 19.71 20.12 19.71 19.94 1.2M
2025-04-16 20.39 20.39 19.50 19.79 1.3M
2025-04-15 20.34 20.40 20.00 20.35 1.2M
2025-04-14 20.19 20.52 20.17 20.34 1.6M
2025-04-11 19.99 20.49 19.88 20.06 1.6M
2025-04-10 19.91 20.29 19.80 20.06 3.2M
2025-04-09 19.20 19.56 18.17 19.43 3.0M
2025-04-08 19.20 19.92 19.11 19.58 2.9M
2025-04-07 20.87 20.87 19.93 19.93 2.5M
2025-04-03 23.30 23.49 22.07 22.14 3.8M
2025-04-02 23.08 23.99 23.08 23.20 3.3M
2025-04-01 23.17 23.44 22.66 22.70 2.7M
2025-03-31 23.00 23.31 22.70 23.17 2.1M
2025-03-28 23.65 23.99 23.30 23.31 2.5M
2025-03-27 24.58 24.63 23.78 23.83 2.3M
2025-03-26 24.05 24.65 23.50 24.53 3.0M
2025-03-25 24.30 24.55 23.55 24.06 3.7M
2025-03-24 25.05 25.39 24.00 24.38 4.7M
2025-03-21 25.13 25.96 24.81 25.40 6.1M
2025-03-20 26.16 26.20 25.20 25.22 6.2M
2025-03-19 25.58 27.00 25.38 26.16 13.6M
2025-03-18 23.86 25.58 23.85 25.58 9.9M
2025-03-17 23.40 23.49 23.01 23.25 1.9M
2025-03-14 23.68 23.68 22.82 23.37 2.7M
2025-03-13 23.21 24.00 22.82 23.37 4.5M
2025-03-12 23.00 23.90 22.82 23.46 4.1M
2025-03-11 22.83 22.97 22.44 22.74 1.9M
2025-03-10 22.72 23.29 22.56 23.06 3.1M
2025-03-07 22.58 23.28 22.41 22.83 4.3M
2025-03-06 22.00 23.45 21.84 22.95 7.1M
2025-03-05 21.87 22.30 21.83 21.99 1.9M
2025-03-04 21.43 22.25 21.21 21.90 3.2M
2025-03-03 21.57 22.28 21.39 21.64 3.6M
2025-02-28 22.65 23.38 21.58 21.72 5.7M
2025-02-27 24.45 24.45 22.16 22.44 10.2M
2025-02-26 20.76 22.77 20.76 22.77 6.9M
2025-02-25 20.67 20.96 20.58 20.70 1.9M
2025-02-24 20.60 21.20 20.50 21.02 5.0M
2025-02-21 19.85 20.47 19.75 20.41 2.4M
2025-02-20 20.30 20.30 19.85 19.95 1.3M
2025-02-19 19.66 19.89 19.51 19.88 0.9M
2025-02-18 19.90 20.00 19.51 19.66 0.8M
2025-02-17 19.90 19.98 19.70 19.89 0.6M
2025-02-14 19.81 19.97 19.66 19.83 0.8M
2025-02-13 20.08 20.13 19.82 19.83 1.0M
2025-02-12 20.11 20.29 19.95 20.14 1.1M
2025-02-11 20.20 20.20 19.95 20.07 1.0M
2025-02-10 20.40 20.64 19.99 20.19 1.9M
2025-02-07 20.32 20.84 20.29 20.48 1.5M
2025-02-06 20.40 20.63 20.13 20.32 1.3M
2025-02-05 20.12 20.48 20.00 20.40 1.1M
2025-01-27 20.50 20.60 19.88 20.13 1.1M
2025-01-24 20.58 20.64 20.23 20.50 1.0M
2025-01-23 20.10 20.96 19.90 20.58 1.9M
2025-01-22 19.92 20.15 19.80 19.87 0.6M
2025-01-21 20.50 20.60 19.97 20.00 0.9M
2025-01-20 20.33 20.50 20.17 20.36 0.6M
2025-01-17 20.27 20.79 20.00 20.30 1.0M
2025-01-16 19.65 20.30 19.62 20.13 1.2M
2025-01-15 19.60 19.88 19.42 19.66 0.6M
2025-01-14 19.26 19.65 19.10 19.64 0.9M
2025-01-13 19.11 19.36 18.50 19.11 1.0M
2025-01-10 19.57 19.77 19.21 19.26 1.1M
2025-01-09 20.35 20.35 19.43 19.59 1.9M
2025-01-08 20.39 20.44 19.73 20.34 1.3M
2025-01-07 19.77 20.32 19.28 20.31 1.8M
2025-01-06 19.53 19.78 19.26 19.64 0.6M
2025-01-03 19.82 20.08 19.22 19.43 0.9M
2025-01-02 20.05 20.33 19.76 19.89 0.9M