金海环境

603311
🏛️ 中国 →
11.30
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 12.11 12.42 12.11 12.22 3.0M
2022-12-29 12.25 12.69 12.11 12.11 3.8M
2022-12-28 12.30 12.35 12.02 12.12 2.6M
2022-12-27 12.51 12.63 12.14 12.30 4.2M
2022-12-26 12.49 12.60 12.39 12.52 3.5M
2022-12-23 12.72 12.73 12.28 12.43 5.1M
2022-12-22 13.33 13.33 12.65 12.73 5.1M
2022-12-21 13.45 13.52 13.01 13.18 5.1M
2022-12-20 13.76 13.86 13.22 13.52 5.5M
2022-12-19 15.34 15.36 13.62 13.68 13.9M
2022-12-16 15.35 15.70 14.91 15.13 11.5M
2022-12-15 15.94 15.94 15.08 15.37 18.4M
2022-12-14 14.75 16.17 14.35 16.17 13.1M
2022-12-13 15.28 15.84 14.58 14.70 11.8M
2022-12-12 15.35 16.55 14.89 15.18 16.4M
2022-12-09 14.89 15.73 14.82 15.40 11.7M
2022-12-08 15.15 15.50 14.65 14.75 8.5M
2022-12-07 14.62 15.56 14.33 15.25 14.9M
2022-12-06 15.05 15.05 14.48 14.65 7.8M
2022-12-05 15.80 15.80 14.63 15.05 14.6M
2022-12-02 13.77 15.26 13.77 15.26 9.9M
2022-12-01 14.36 14.75 13.82 13.87 7.9M
2022-11-30 14.23 15.20 13.64 14.65 9.0M
2022-11-29 13.37 14.09 13.28 14.01 3.5M
2022-11-28 13.87 13.89 13.22 13.46 3.7M
2022-11-25 14.40 14.58 13.81 13.87 4.5M
2022-11-24 14.79 14.96 14.28 14.40 3.7M
2022-11-23 14.38 14.54 14.03 14.49 2.0M
2022-11-22 14.80 14.85 14.37 14.55 3.2M
2022-11-21 14.32 15.10 14.11 15.01 4.7M
2022-11-18 14.32 14.82 14.14 14.41 2.6M
2022-11-17 14.58 14.66 14.26 14.41 2.1M
2022-11-16 14.84 15.20 14.37 14.42 3.4M
2022-11-15 14.30 14.79 14.09 14.78 2.7M
2022-11-14 14.64 14.75 14.11 14.23 3.7M
2022-11-11 14.34 14.94 14.34 14.68 4.1M
2022-11-10 14.54 15.04 14.08 14.18 3.6M
2022-11-09 14.47 14.60 14.15 14.43 2.3M
2022-11-08 14.91 14.96 14.30 14.47 3.2M
2022-11-07 14.57 15.00 14.57 14.86 4.0M
2022-11-04 14.99 15.23 14.54 14.67 6.6M
2022-11-03 14.33 15.23 14.20 14.88 4.2M
2022-11-02 14.13 14.52 13.80 14.40 3.4M
2022-11-01 13.31 14.15 13.31 14.02 3.9M
2022-10-31 12.72 13.45 12.64 13.29 4.1M
2022-10-28 13.00 13.13 12.57 12.64 2.6M
2022-10-27 13.20 13.61 12.90 13.12 3.3M
2022-10-26 12.85 13.29 12.75 13.06 2.4M
2022-10-25 12.96 13.05 12.60 12.75 2.2M
2022-10-24 13.30 13.45 12.85 12.92 3.1M
2022-10-21 13.47 14.07 13.25 13.28 5.1M
2022-10-20 13.38 13.58 13.05 13.37 3.1M
2022-10-19 13.38 13.56 13.15 13.41 2.4M
2022-10-18 12.98 13.40 12.87 13.28 2.4M
2022-10-17 12.61 13.13 12.30 13.02 2.3M
2022-10-14 12.33 12.81 12.19 12.61 3.3M
2022-10-13 11.77 12.57 11.60 12.33 3.5M
2022-10-12 11.53 11.67 11.10 11.67 2.2M
2022-10-11 11.50 11.70 11.28 11.38 2.2M
2022-10-10 11.63 11.81 11.53 11.59 1.8M
2022-09-30 11.95 12.06 11.53 11.56 2.4M
2022-09-29 12.15 12.15 11.82 11.95 1.8M
2022-09-28 12.59 12.66 11.98 12.01 2.7M
2022-09-27 12.57 12.79 12.48 12.59 1.7M
2022-09-26 12.62 12.68 12.30 12.42 1.7M
2022-09-23 13.24 13.42 12.58 12.62 3.8M
2022-09-22 13.58 13.84 13.25 13.29 1.7M
2022-09-21 13.62 13.67 13.31 13.59 1.6M
2022-09-20 13.10 13.68 13.10 13.54 2.1M
2022-09-19 13.65 13.68 13.04 13.12 3.2M
2022-09-16 13.70 14.13 13.39 13.68 2.9M
2022-09-15 14.69 14.72 13.39 13.71 4.5M
2022-09-14 14.60 14.85 14.41 14.70 3.2M
2022-09-13 14.62 15.05 14.31 14.98 5.1M
2022-09-09 14.51 14.58 14.22 14.48 2.4M
2022-09-08 14.84 14.97 14.53 14.58 2.5M
2022-09-07 15.26 15.26 14.66 14.78 5.5M
2022-09-06 14.80 15.44 14.62 15.25 11.8M
2022-09-05 13.77 15.02 13.65 15.02 8.2M
2022-09-02 13.43 13.66 13.35 13.65 1.4M
2022-09-01 13.59 13.75 13.39 13.43 1.7M
2022-08-31 13.80 13.88 13.35 13.41 2.7M
2022-08-30 14.23 14.35 13.79 13.83 3.0M
2022-08-29 13.52 14.37 13.38 14.12 3.6M
2022-08-26 13.26 13.93 13.09 13.63 3.8M
2022-08-25 13.58 13.58 13.02 13.26 2.3M
2022-08-24 13.92 13.98 13.22 13.44 3.2M
2022-08-23 13.95 14.08 13.70 13.91 2.2M
2022-08-22 13.99 14.20 13.86 13.95 2.5M
2022-08-19 14.50 14.55 13.93 13.97 3.8M
2022-08-18 14.46 14.90 14.30 14.55 3.4M
2022-08-17 14.97 14.97 14.33 14.39 4.1M
2022-08-16 14.50 14.97 14.39 14.84 4.4M
2022-08-15 14.57 14.63 14.02 14.50 3.7M
2022-08-12 14.99 15.15 14.51 14.56 5.0M
2022-08-11 15.49 15.90 14.78 14.98 8.1M
2022-08-10 15.00 15.44 14.70 15.30 8.2M
2022-08-09 14.52 15.33 14.40 15.15 9.5M
2022-08-08 14.97 15.10 14.30 14.50 5.9M
2022-08-05 15.06 15.20 14.51 15.02 5.6M
2022-08-04 14.50 15.05 14.34 14.92 6.7M
2022-08-03 14.83 15.58 14.01 14.11 8.0M
2022-08-02 15.28 15.30 14.34 14.65 8.1M
2022-08-01 15.00 15.74 14.70 15.52 7.2M
2022-07-29 14.75 15.36 14.68 15.00 6.4M
2022-07-28 14.90 15.10 14.50 14.76 6.4M
2022-07-27 15.04 15.19 14.52 14.79 5.6M
2022-07-26 15.19 15.20 14.46 14.89 5.3M
2022-07-25 15.76 16.04 14.90 15.18 9.3M
2022-07-22 15.33 16.05 15.11 15.72 14.8M
2022-07-21 13.92 15.33 13.81 15.33 10.6M
2022-07-20 13.76 14.01 13.68 13.94 3.4M
2022-07-19 13.87 14.08 13.68 13.88 3.4M
2022-07-18 13.25 14.10 13.25 13.87 6.3M
2022-07-15 13.26 13.44 12.85 13.24 5.1M
2022-07-14 12.43 13.55 12.10 13.12 8.3M
2022-07-13 11.87 12.84 11.87 12.47 5.7M
2022-07-12 13.20 13.39 11.79 11.92 7.7M
2022-07-11 13.00 13.11 12.65 13.01 2.7M
2022-07-08 12.94 13.10 12.72 13.00 2.9M
2022-07-07 12.87 13.06 12.65 12.81 3.5M
2022-07-06 13.06 13.23 12.56 12.81 4.7M
2022-07-05 13.48 13.57 12.88 13.13 4.8M
2022-07-04 13.12 13.71 12.56 13.50 7.6M
2022-07-01 13.25 13.30 12.79 12.93 3.8M
2022-06-30 13.53 13.72 13.02 13.16 7.1M
2022-06-29 14.17 14.72 13.50 13.51 11.0M
2022-06-28 13.46 14.83 13.00 14.69 19.7M
2022-06-27 13.56 14.20 13.10 13.48 13.5M
2022-06-24 12.28 13.50 12.28 13.50 13.8M
2022-06-23 12.01 12.33 11.88 12.27 3.9M
2022-06-22 12.32 12.62 12.11 12.21 4.5M
2022-06-21 12.00 12.75 11.84 12.39 7.4M
2022-06-20 11.69 12.09 11.69 11.98 3.1M
2022-06-17 11.63 11.78 11.33 11.72 2.9M
2022-06-16 11.62 11.76 11.54 11.63 2.1M
2022-06-15 11.62 11.91 11.55 11.66 3.0M
2022-06-14 11.78 11.78 11.23 11.60 3.9M
2022-06-13 11.90 12.03 11.60 11.79 4.0M
2022-06-10 11.44 11.97 11.40 11.93 4.3M
2022-06-09 12.09 12.21 11.50 11.51 4.8M
2022-06-08 11.77 12.98 11.77 12.17 8.0M
2022-06-07 12.22 12.23 11.70 11.87 4.0M
2022-06-06 12.13 12.60 11.95 12.17 6.6M
2022-06-02 11.78 11.95 11.48 11.85 4.9M
2022-06-01 11.86 12.15 11.74 11.82 5.6M
2022-05-31 11.83 12.55 11.64 11.95 11.7M
2022-05-30 11.57 11.97 11.42 11.70 5.9M
2022-05-27 11.91 12.08 11.41 11.57 12.2M
2022-05-26 13.01 13.01 11.78 11.95 21.6M
2022-05-25 12.27 13.09 12.03 13.09 23.7M
2022-05-24 12.86 12.86 11.90 11.90 18.6M
2022-05-23 11.33 11.73 11.10 11.69 6.5M
2022-05-20 11.18 11.76 11.05 11.40 9.8M
2022-05-19 10.89 11.66 10.70 11.08 11.5M
2022-05-18 9.98 11.09 9.90 11.09 8.1M
2022-05-17 11.27 11.27 9.86 10.08 9.3M
2022-05-16 10.33 10.33 10.33 10.33 1.1M
2022-05-13 9.30 9.47 9.26 9.39 1.3M
2022-05-12 9.24 9.43 9.15 9.32 1.5M
2022-05-11 9.50 9.61 9.29 9.30 2.7M
2022-05-10 9.13 9.90 9.00 9.46 3.0M
2022-05-09 9.16 9.23 8.94 9.23 1.7M
2022-05-06 8.91 9.11 8.86 9.11 1.3M
2022-05-05 9.25 9.31 9.03 9.18 1.6M
2022-04-29 8.76 9.24 8.70 9.17 2.3M
2022-04-28 8.90 8.97 8.51 8.69 1.8M
2022-04-27 8.28 8.92 8.28 8.90 2.9M
2022-04-26 9.19 9.41 8.53 8.60 2.9M
2022-04-25 9.97 9.97 9.10 9.18 3.7M
2022-04-22 10.11 10.22 9.95 10.03 2.6M
2022-04-21 10.73 10.85 10.08 10.10 5.2M
2022-04-20 11.12 11.21 10.73 10.75 3.0M
2022-04-19 11.22 11.33 10.87 11.10 3.6M
2022-04-18 11.18 11.66 10.75 11.45 5.0M
2022-04-15 11.31 11.50 10.90 11.21 5.5M
2022-04-14 11.00 11.58 10.90 11.34 6.4M
2022-04-13 11.75 12.10 11.04 11.20 10.4M
2022-04-12 10.70 11.32 10.48 11.32 3.4M
2022-04-11 10.75 10.75 10.21 10.29 2.1M
2022-04-08 10.82 10.84 10.50 10.56 2.1M
2022-04-07 11.28 11.39 10.71 10.82 2.8M
2022-04-06 10.92 11.34 10.85 11.27 3.1M
2022-04-01 11.23 11.23 10.90 10.92 3.2M
2022-03-31 11.17 11.44 11.05 11.23 2.1M
2022-03-30 11.05 11.23 11.03 11.15 1.6M
2022-03-29 11.26 11.35 10.90 11.02 3.0M
2022-03-28 11.57 11.60 11.00 11.24 3.1M
2022-03-25 11.79 12.00 11.56 11.57 2.9M
2022-03-24 12.07 12.16 11.70 11.73 3.3M
2022-03-23 12.11 12.26 11.98 12.06 2.6M
2022-03-22 12.43 12.49 12.02 12.24 3.1M
2022-03-21 13.18 13.18 12.30 12.50 4.0M
2022-03-18 12.46 13.02 12.30 12.87 4.0M
2022-03-17 11.87 12.92 11.86 12.49 6.7M
2022-03-16 12.39 12.56 11.42 11.88 7.0M
2022-03-15 13.10 13.27 12.24 12.29 7.7M
2022-03-14 13.62 14.36 12.90 13.05 11.9M
2022-03-11 12.81 13.81 11.81 13.61 9.8M
2022-03-10 14.01 14.12 12.66 13.01 9.4M
2022-03-09 13.87 14.28 13.01 13.80 6.7M
2022-03-08 14.00 14.34 13.60 14.00 7.8M
2022-03-07 13.32 14.30 13.30 14.03 8.7M
2022-03-04 13.84 13.85 13.23 13.35 4.7M
2022-03-03 14.00 14.63 13.71 13.86 10.9M
2022-03-02 12.37 13.71 12.27 13.71 6.0M
2022-03-01 12.31 12.55 12.15 12.46 2.0M
2022-02-28 12.42 12.42 12.05 12.25 1.6M
2022-02-25 11.99 12.50 11.99 12.38 3.0M
2022-02-24 11.88 12.80 11.77 11.99 5.0M
2022-02-23 11.86 12.00 11.76 11.97 1.8M
2022-02-22 12.18 12.18 11.73 11.90 2.3M
2022-02-21 12.22 12.28 12.04 12.19 1.7M
2022-02-18 12.02 12.28 12.02 12.19 1.5M
2022-02-17 12.39 12.44 12.13 12.19 2.3M
2022-02-16 12.35 12.59 12.18 12.40 2.3M
2022-02-15 12.18 12.33 11.72 12.31 3.0M
2022-02-14 12.10 12.33 11.95 12.13 2.5M
2022-02-11 12.77 12.83 12.07 12.09 3.8M
2022-02-10 13.30 13.53 12.79 12.89 4.2M
2022-02-09 13.57 13.57 12.94 13.32 3.8M
2022-02-08 13.85 13.85 13.34 13.57 2.7M
2022-02-07 13.11 13.88 13.11 13.75 3.3M
2022-01-28 13.00 13.30 12.50 13.00 3.3M
2022-01-27 13.20 13.32 12.81 13.03 3.8M
2022-01-26 13.03 13.33 12.77 13.16 3.3M
2022-01-25 13.48 13.65 12.77 12.77 4.4M
2022-01-24 12.97 13.85 12.97 13.40 6.0M
2022-01-21 13.06 13.37 12.76 12.91 4.6M
2022-01-20 13.99 14.24 12.84 12.97 7.8M
2022-01-19 13.79 14.66 13.50 14.14 6.2M
2022-01-18 14.17 14.50 13.68 13.72 6.8M
2022-01-17 14.30 14.80 14.11 14.22 5.5M
2022-01-14 14.37 14.64 14.03 14.38 7.7M
2022-01-13 14.71 15.28 14.21 14.35 12.4M
2022-01-12 13.37 14.71 13.29 14.71 10.4M
2022-01-11 14.62 14.88 13.30 13.37 11.6M
2022-01-10 13.90 14.93 13.89 14.48 10.9M
2022-01-07 16.19 16.67 14.34 14.34 18.3M
2022-01-06 14.08 15.93 14.00 15.93 15.9M
2022-01-05 14.17 14.85 13.71 14.48 16.3M
2022-01-04 14.65 15.66 13.76 14.17 19.1M