梅轮电梯

603321
🏛️ 中国 →
7.88
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
2021-12-31 7.09 7.14 7.06 7.12 2.0M
2021-12-30 7.04 7.15 7.03 7.11 2.2M
2021-12-29 6.98 7.07 6.90 7.06 1.3M
2021-12-28 6.89 7.04 6.86 6.98 1.7M
2021-12-27 6.83 6.93 6.79 6.89 1.1M
2021-12-24 6.93 6.95 6.80 6.80 1.0M
2021-12-23 7.01 7.04 6.89 6.91 1.6M
2021-12-22 7.00 7.05 6.97 7.04 1.5M
2021-12-21 6.94 7.02 6.87 7.00 1.3M
2021-12-20 6.89 6.96 6.87 6.93 1.1M
2021-12-17 6.98 6.98 6.90 6.91 1.4M
2021-12-16 7.00 7.03 6.91 6.95 1.1M
2021-12-15 6.88 7.07 6.86 6.96 2.2M
2021-12-14 6.77 6.89 6.74 6.89 1.2M
2021-12-13 6.84 6.87 6.73 6.76 0.9M
2021-12-10 6.74 6.82 6.72 6.80 0.8M
2021-12-09 6.78 6.80 6.70 6.74 0.6M
2021-12-08 6.78 6.80 6.71 6.73 0.7M
2021-12-07 6.79 6.86 6.71 6.74 0.8M
2021-12-06 6.90 6.91 6.76 6.78 0.7M
2021-12-03 6.84 6.93 6.75 6.90 1.0M
2021-12-02 6.97 7.00 6.87 6.89 1.0M
2021-12-01 6.73 6.98 6.72 6.95 2.1M
2021-11-30 6.72 6.81 6.71 6.76 0.9M
2021-11-29 6.75 6.75 6.67 6.70 0.8M
2021-11-26 6.84 6.84 6.78 6.79 0.8M
2021-11-25 6.83 6.85 6.76 6.82 0.7M
2021-11-24 6.81 6.83 6.75 6.80 0.5M
2021-11-23 6.79 6.86 6.70 6.80 1.0M
2021-11-22 6.80 6.80 6.71 6.74 0.8M
2021-11-19 6.70 6.78 6.70 6.75 0.8M
2021-11-18 6.79 6.82 6.72 6.74 0.6M
2021-11-17 6.70 6.80 6.66 6.80 1.2M
2021-11-16 6.79 6.79 6.66 6.66 1.0M
2021-11-15 6.75 6.79 6.71 6.76 0.8M
2021-11-12 6.67 6.73 6.64 6.72 0.8M
2021-11-11 6.67 6.72 6.63 6.67 0.7M
2021-11-10 6.53 6.65 6.53 6.65 0.9M
2021-11-09 6.51 6.59 6.49 6.57 0.7M
2021-11-08 6.50 6.57 6.42 6.55 0.7M
2021-11-05 6.46 6.52 6.45 6.50 0.6M
2021-11-04 6.46 6.50 6.39 6.48 0.7M
2021-11-03 6.40 6.47 6.35 6.44 0.6M
2021-11-02 6.54 6.58 6.36 6.40 1.1M
2021-11-01 6.51 6.65 6.48 6.54 0.9M
2021-10-29 6.30 6.48 6.29 6.48 0.7M
2021-10-28 6.34 6.40 6.23 6.30 0.7M
2021-10-27 6.46 6.49 6.31 6.34 0.9M
2021-10-26 6.62 6.62 6.49 6.50 0.9M
2021-10-25 6.60 6.63 6.53 6.60 0.6M
2021-10-22 6.71 6.73 6.59 6.63 0.8M
2021-10-21 6.68 6.70 6.62 6.67 0.5M
2021-10-20 6.75 6.75 6.63 6.68 0.7M
2021-10-19 6.80 6.85 6.74 6.75 0.9M
2021-10-18 6.80 6.92 6.71 6.82 1.0M
2021-10-15 6.84 6.84 6.75 6.80 1.5M
2021-10-14 6.77 6.86 6.73 6.82 0.6M
2021-10-13 6.82 6.83 6.67 6.79 0.8M
2021-10-12 6.90 6.93 6.73 6.79 1.4M
2021-10-11 6.84 7.03 6.83 6.92 1.5M
2021-10-08 6.74 6.85 6.72 6.84 0.8M
2021-09-30 6.64 6.73 6.55 6.72 0.7M
2021-09-29 6.77 6.80 6.64 6.65 0.9M
2021-09-28 6.74 6.83 6.68 6.77 0.9M
2021-09-27 6.99 7.01 6.68 6.70 2.0M
2021-09-24 7.12 7.16 6.96 6.97 1.5M
2021-09-23 7.09 7.16 7.08 7.11 1.3M
2021-09-22 7.11 7.11 7.03 7.08 1.0M
2021-09-17 7.18 7.20 7.00 7.14 2.3M
2021-09-16 7.32 7.35 7.16 7.18 1.8M
2021-09-15 7.14 7.29 7.05 7.29 2.6M
2021-09-14 7.18 7.33 7.12 7.13 2.6M
2021-09-13 7.16 7.19 7.11 7.16 1.8M
2021-09-10 7.22 7.32 7.15 7.16 2.1M
2021-09-09 7.19 7.26 7.17 7.23 1.8M
2021-09-08 7.18 7.24 7.14 7.21 2.2M
2021-09-07 7.13 7.27 7.12 7.18 2.2M
2021-09-06 7.27 7.27 7.12 7.16 2.1M
2021-09-03 7.14 7.24 7.07 7.23 3.1M
2021-09-02 7.27 7.36 7.18 7.19 4.5M
2021-09-01 7.11 7.37 7.08 7.28 6.8M
2021-08-31 6.95 7.18 6.93 7.03 2.8M
2021-08-30 6.90 7.00 6.84 6.97 1.7M
2021-08-27 6.96 6.96 6.85 6.91 1.1M
2021-08-26 6.96 7.00 6.86 6.93 2.1M
2021-08-25 6.86 6.96 6.82 6.96 1.4M
2021-08-24 6.87 6.88 6.81 6.86 1.1M
2021-08-23 6.71 6.85 6.71 6.84 1.3M
2021-08-20 6.74 6.74 6.65 6.70 0.8M
2021-08-19 6.77 6.79 6.71 6.75 0.8M
2021-08-18 6.70 6.77 6.67 6.75 0.9M
2021-08-17 6.73 6.83 6.65 6.67 1.5M
2021-08-16 6.80 6.81 6.68 6.77 1.4M
2021-08-13 6.76 6.95 6.71 6.85 1.9M
2021-08-12 6.75 6.78 6.72 6.76 0.8M
2021-08-11 6.75 6.76 6.69 6.75 0.7M
2021-08-10 6.72 6.74 6.70 6.73 0.9M
2021-08-09 6.58 6.72 6.58 6.70 1.3M
2021-08-06 6.63 6.65 6.56 6.62 0.8M
2021-08-05 6.70 6.70 6.60 6.68 0.8M
2021-08-04 6.72 6.74 6.67 6.70 0.7M
2021-08-03 6.64 6.75 6.64 6.69 0.8M
2021-08-02 6.57 6.69 6.57 6.68 1.0M
2021-07-30 6.71 6.72 6.54 6.63 0.8M
2021-07-29 6.64 6.64 6.56 6.57 0.8M
2021-07-28 6.64 6.68 6.08 6.52 1.4M
2021-07-27 6.70 6.75 6.62 6.64 1.2M
2021-07-26 6.82 6.85 6.68 6.70 1.5M
2021-07-23 6.85 6.88 6.78 6.80 1.8M
2021-07-22 6.96 6.96 6.84 6.88 2.6M
2021-07-21 6.93 6.99 6.93 6.98 1.4M
2021-07-20 6.92 6.98 6.90 6.96 1.1M
2021-07-19 7.05 7.07 6.92 6.96 2.7M
2021-07-16 7.16 7.17 7.05 7.08 3.7M
2021-07-15 7.06 7.55 7.05 7.23 7.9M
2021-07-14 7.03 7.04 6.97 7.00 1.0M
2021-07-13 7.03 7.04 6.96 7.02 1.0M
2021-07-12 7.07 7.07 7.00 7.03 1.3M
2021-07-09 6.99 7.04 6.92 7.02 1.0M
2021-07-08 7.05 7.06 6.96 6.97 0.7M
2021-07-07 6.98 7.03 6.97 7.01 0.9M
2021-07-06 6.99 7.00 6.94 7.00 1.0M
2021-07-05 6.94 7.02 6.92 6.99 0.6M
2021-07-02 6.98 7.02 6.93 6.96 0.8M
2021-07-01 7.06 7.11 7.00 7.00 1.2M
2021-06-30 7.06 7.11 7.05 7.09 0.8M
2021-06-29 7.17 7.17 7.06 7.06 1.0M
2021-06-28 7.22 7.27 7.16 7.17 1.0M
2021-06-25 7.14 7.21 7.14 7.20 1.1M
2021-06-24 7.22 7.24 7.14 7.16 1.1M
2021-06-23 7.12 7.20 7.10 7.20 1.2M
2021-06-22 7.20 7.23 7.15 7.16 1.4M
2021-06-21 7.09 7.19 7.09 7.16 0.9M
2021-06-18 7.06 7.09 7.01 7.09 0.9M
2021-06-17 7.09 7.09 7.01 7.06 0.7M
2021-06-16 7.03 7.08 6.98 7.02 0.9M
2021-06-15 7.18 7.20 7.02 7.05 1.9M
2021-06-11 7.22 7.35 7.11 7.13 2.4M
2021-06-10 7.20 7.23 7.17 7.22 1.1M
2021-06-09 7.16 7.23 7.14 7.20 1.1M
2021-06-08 7.23 7.25 7.14 7.19 1.4M
2021-06-07 7.11 7.24 7.10 7.22 2.6M
2021-06-04 7.15 7.15 7.10 7.11 0.9M
2021-06-03 7.05 7.15 7.05 7.11 1.3M
2021-06-02 7.17 7.17 7.06 7.07 1.1M
2021-06-01 7.10 7.16 7.06 7.14 1.1M
2021-05-31 7.08 7.11 7.03 7.10 0.7M
2021-05-28 7.15 7.16 7.02 7.06 1.1M
2021-05-27 7.09 7.19 7.06 7.15 1.4M
2021-05-26 7.05 7.11 7.05 7.09 1.2M
2021-05-25 7.10 7.12 7.00 7.07 0.9M
2021-05-24 7.01 7.11 7.00 7.09 1.0M
2021-05-21 6.98 7.05 6.97 7.03 0.6M
2021-05-20 6.95 7.04 6.95 7.00 0.9M
2021-05-19 7.14 7.14 6.98 6.98 1.4M
2021-05-18 7.08 7.13 7.02 7.11 1.1M
2021-05-17 7.15 7.19 7.08 7.08 1.5M
2021-05-14 7.17 7.17 7.10 7.15 0.8M
2021-05-13 7.10 7.16 7.09 7.11 0.6M
2021-05-12 7.08 7.14 7.04 7.14 0.8M
2021-05-11 7.02 7.10 7.00 7.08 0.7M
2021-05-10 6.95 7.07 6.95 7.04 0.7M
2021-05-07 7.03 7.10 7.00 7.04 1.0M
2021-05-06 6.99 7.04 6.96 7.03 0.9M
2021-04-30 7.10 7.12 6.95 6.99 1.5M
2021-04-29 7.10 7.16 7.04 7.12 0.9M
2021-04-28 7.00 7.12 7.00 7.07 0.9M
2021-04-27 7.16 7.17 6.98 7.02 1.3M
2021-04-26 7.23 7.24 7.15 7.16 1.1M
2021-04-23 7.29 7.33 7.20 7.23 1.5M
2021-04-22 7.32 7.38 7.28 7.30 0.8M
2021-04-21 7.34 7.36 7.27 7.28 1.2M
2021-04-20 7.38 7.46 7.34 7.34 1.6M
2021-04-19 7.35 7.44 7.32 7.40 2.0M
2021-04-16 7.28 7.36 7.26 7.35 1.4M
2021-04-15 7.23 7.29 7.23 7.28 1.1M
2021-04-14 7.29 7.30 7.20 7.29 1.3M
2021-04-13 7.28 7.35 7.22 7.24 1.7M
2021-04-12 7.36 7.39 7.26 7.28 2.1M
2021-04-09 7.51 7.55 7.21 7.33 5.3M
2021-04-08 7.41 8.10 7.36 7.67 8.8M
2021-04-07 7.21 7.55 7.16 7.53 6.5M
2021-04-06 7.10 7.29 7.10 7.28 3.0M
2021-04-02 7.06 7.19 7.02 7.12 1.5M
2021-04-01 7.11 7.12 7.02 7.08 0.9M
2021-03-31 7.06 7.13 6.96 7.12 1.2M
2021-03-30 7.08 7.12 7.04 7.04 0.8M
2021-03-29 7.09 7.14 7.07 7.10 1.0M
2021-03-26 7.07 7.14 7.02 7.09 1.1M
2021-03-25 7.06 7.13 6.99 7.02 1.1M
2021-03-24 7.12 7.16 7.06 7.09 1.1M
2021-03-23 7.21 7.23 7.07 7.09 1.7M
2021-03-22 7.19 7.22 7.11 7.22 1.3M
2021-03-19 7.15 7.23 7.11 7.14 1.1M
2021-03-18 7.13 7.21 7.09 7.20 1.5M
2021-03-17 7.10 7.13 7.07 7.12 1.2M
2021-03-16 7.06 7.13 7.04 7.10 1.2M
2021-03-15 7.09 7.12 6.99 7.06 1.0M
2021-03-12 6.94 7.12 6.93 7.08 1.3M
2021-03-11 6.86 6.98 6.84 6.96 1.1M
2021-03-10 7.09 7.09 6.84 6.87 1.7M
2021-03-09 7.22 7.23 6.85 7.03 2.3M
2021-03-08 7.21 7.30 7.21 7.24 2.8M
2021-03-05 7.20 7.25 7.16 7.20 1.7M
2021-03-04 7.20 7.27 7.18 7.21 1.6M
2021-03-03 7.21 7.25 7.15 7.23 1.3M
2021-03-02 7.24 7.28 7.15 7.19 1.0M
2021-03-01 7.17 7.25 7.14 7.25 1.2M
2021-02-26 7.13 7.21 7.04 7.16 0.9M
2021-02-25 7.24 7.30 7.12 7.13 1.1M
2021-02-24 7.21 7.31 7.17 7.25 1.6M
2021-02-23 7.32 7.36 7.19 7.19 2.0M
2021-02-22 7.17 7.44 7.12 7.33 4.4M
2021-02-19 7.06 7.18 7.01 7.16 1.7M
2021-02-18 6.92 7.06 6.92 7.06 1.5M
2021-02-10 6.89 6.95 6.84 6.92 0.8M
2021-02-09 6.85 6.95 6.85 6.90 1.0M
2021-02-08 6.69 6.94 6.63 6.89 1.9M
2021-02-05 6.68 6.74 6.62 6.70 1.1M
2021-02-04 6.67 6.79 6.57 6.65 1.4M
2021-02-03 6.90 6.93 6.73 6.75 1.3M
2021-02-02 6.80 6.97 6.71 6.95 2.3M
2021-02-01 6.57 7.00 6.52 6.82 2.8M
2021-01-29 6.71 6.77 6.55 6.60 2.1M
2021-01-28 6.83 6.83 6.70 6.72 1.6M
2021-01-27 6.75 6.87 6.71 6.83 1.6M
2021-01-26 6.75 6.83 6.64 6.75 1.6M
2021-01-25 7.02 7.02 6.73 6.74 4.4M
2021-01-22 7.28 7.29 7.07 7.09 3.0M
2021-01-21 7.21 7.30 7.20 7.26 2.7M
2021-01-20 7.28 7.33 7.18 7.26 2.1M
2021-01-19 7.23 7.32 7.20 7.31 2.0M
2021-01-18 7.26 7.40 7.21 7.27 2.3M
2021-01-15 7.21 7.27 7.17 7.24 1.9M
2021-01-14 7.17 7.28 7.06 7.18 2.9M
2021-01-13 7.48 7.48 7.05 7.18 6.6M
2021-01-12 7.45 7.67 7.35 7.48 4.7M
2021-01-11 8.15 8.18 7.57 7.60 9.4M
2021-01-08 8.54 8.54 8.15 8.18 7.7M
2021-01-07 8.70 8.77 8.45 8.55 6.8M
2021-01-06 8.67 8.99 8.52 8.80 11.4M
2021-01-05 8.68 8.80 8.56 8.74 7.8M
2021-01-04 8.16 8.89 8.13 8.70 13.2M