甬金股份

603995
🏛️ 中国 →
17.48
最后更新: 2025-09-29
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 39.78 41.30 39.45 39.90 2.7M
2021-12-30 40.32 40.32 38.96 39.74 2.1M
2021-12-29 40.45 40.69 38.68 39.55 3.7M
2021-12-28 38.26 40.69 37.80 40.31 3.5M
2021-12-27 37.72 38.28 37.21 38.26 1.9M
2021-12-24 38.28 38.28 37.32 37.72 1.9M
2021-12-23 38.52 38.60 37.31 37.66 1.9M
2021-12-22 37.79 38.47 37.06 38.24 2.1M
2021-12-21 36.42 37.59 35.86 37.30 1.5M
2021-12-20 36.21 36.68 35.86 36.38 1.5M
2021-12-17 37.42 37.68 36.10 36.35 1.8M
2021-12-16 37.11 38.40 36.96 37.69 2.2M
2021-12-15 36.99 37.79 36.59 36.68 1.7M
2021-12-14 37.78 38.61 37.01 37.10 2.7M
2021-12-13 35.93 38.31 35.32 37.72 4.2M
2021-12-10 36.55 37.21 36.55 36.83 2.9M
2021-12-09 37.63 37.63 36.00 36.58 2.7M
2021-12-08 35.79 37.16 35.72 36.76 1.8M
2021-12-07 35.33 35.86 34.90 35.86 1.6M
2021-12-06 35.66 35.72 34.75 35.30 1.9M
2021-12-03 35.72 36.13 35.17 35.86 2.0M
2021-12-02 35.17 36.08 34.70 35.64 2.7M
2021-12-01 36.21 36.21 34.81 35.12 3.8M
2021-11-30 37.16 37.16 35.14 35.85 4.7M
2021-11-29 37.94 38.59 36.07 36.77 5.2M
2021-11-26 36.55 39.45 36.55 38.19 7.4M
2021-11-25 35.86 36.05 35.35 35.86 1.5M
2021-11-24 35.17 36.48 34.68 35.86 3.0M
2021-11-23 34.84 35.35 34.39 35.17 2.5M
2021-11-22 34.48 35.13 33.85 34.83 2.8M
2021-11-19 33.38 34.83 33.38 34.35 3.1M
2021-11-18 33.32 33.92 33.12 33.45 1.3M
2021-11-17 33.52 33.71 32.90 33.41 2.3M
2021-11-16 34.03 34.35 33.38 33.63 2.4M
2021-11-15 34.35 34.35 33.00 34.03 2.6M
2021-11-12 33.50 34.48 32.97 34.20 2.8M
2021-11-11 33.92 34.32 33.11 33.68 2.5M
2021-11-10 33.94 34.57 33.33 34.20 2.6M
2021-11-09 32.88 34.77 32.77 34.50 3.7M
2021-11-08 31.99 33.92 31.17 33.10 5.8M
2021-11-05 30.46 33.45 30.46 31.98 5.4M
2021-11-04 29.84 30.94 29.59 30.54 2.9M
2021-11-03 29.59 29.94 29.39 29.84 1.3M
2021-11-02 29.65 29.75 29.31 29.66 2.4M
2021-11-01 29.52 29.90 29.37 29.65 2.6M
2021-10-29 28.97 29.92 28.72 29.86 2.1M
2021-10-28 29.41 29.95 28.41 28.72 2.5M
2021-10-27 29.92 30.00 29.27 29.70 2.4M
2021-10-26 29.52 30.01 29.31 29.59 1.3M
2021-10-25 28.86 30.07 28.83 29.55 3.1M
2021-10-22 29.03 29.39 28.37 28.74 2.4M
2021-10-21 29.19 29.50 28.66 29.03 2.5M
2021-10-20 28.87 29.30 28.06 28.93 2.5M
2021-10-19 29.34 29.38 28.01 28.73 2.8M
2021-10-18 28.47 29.41 28.30 29.33 2.3M
2021-10-15 28.17 28.75 27.60 28.45 1.5M
2021-10-14 27.75 28.48 27.24 28.17 2.0M
2021-10-13 27.24 28.24 26.92 27.91 2.0M
2021-10-12 27.91 28.04 26.83 27.02 2.4M
2021-10-11 27.76 28.53 27.67 28.03 1.8M
2021-10-08 28.64 29.30 26.90 27.88 3.3M
2021-09-30 27.83 28.76 27.83 28.48 2.9M
2021-09-29 29.08 29.08 27.68 27.72 3.4M
2021-09-28 29.43 29.55 28.20 29.25 3.5M
2021-09-27 30.71 30.96 28.73 29.10 6.7M
2021-09-24 30.65 32.27 30.65 31.02 2.9M
2021-09-23 30.86 31.66 30.21 31.04 3.7M
2021-09-22 30.35 31.56 30.08 30.84 3.0M
2021-09-17 32.27 32.65 29.17 30.95 11.0M
2021-09-16 35.21 35.86 32.14 32.27 6.9M
2021-09-15 36.34 36.34 34.17 34.70 4.3M
2021-09-14 37.10 37.55 35.59 35.67 4.6M
2021-09-13 36.64 38.23 36.36 37.30 3.7M
2021-09-10 38.41 39.08 36.21 37.67 3.8M
2021-09-09 37.21 39.16 36.69 38.39 3.5M
2021-09-08 37.83 37.92 36.21 37.17 4.2M
2021-09-07 34.36 38.08 34.36 38.08 6.9M
2021-09-06 36.55 37.90 33.10 34.62 6.1M
2021-09-03 35.81 36.83 34.83 36.04 2.9M
2021-09-02 32.43 36.30 32.42 35.86 5.7M
2021-09-01 33.21 34.52 32.28 33.00 2.7M
2021-08-31 33.72 34.46 32.97 33.62 2.9M
2021-08-30 32.32 33.95 32.32 33.90 4.1M
2021-08-27 32.20 32.76 31.43 32.56 3.2M
2021-08-26 32.83 33.10 31.86 32.52 3.7M
2021-08-25 31.20 33.10 30.54 33.04 4.7M
2021-08-24 30.91 31.89 30.29 30.84 2.6M
2021-08-23 30.10 31.75 29.66 31.32 2.6M
2021-08-20 30.55 30.55 29.59 30.22 1.7M
2021-08-19 31.03 31.03 30.06 30.55 1.2M
2021-08-18 30.65 31.59 30.15 30.98 2.2M
2021-08-17 31.95 32.12 29.72 30.17 3.2M
2021-08-16 31.86 31.99 30.70 31.77 2.2M
2021-08-13 32.17 32.21 31.41 31.86 2.3M
2021-08-12 32.36 33.39 31.86 32.32 3.7M
2021-08-11 30.12 32.86 29.96 32.40 6.2M
2021-08-10 30.34 30.46 29.17 29.96 2.0M
2021-08-09 30.62 30.83 29.40 29.92 2.7M
2021-08-06 29.07 30.88 28.19 30.55 3.6M
2021-08-05 30.26 30.30 28.69 28.98 2.4M
2021-08-04 27.01 30.18 27.01 30.00 5.4M
2021-08-03 28.87 29.09 27.19 27.48 3.7M
2021-08-02 27.59 29.09 26.72 28.87 4.4M
2021-07-30 27.39 28.26 27.28 27.72 2.0M
2021-07-29 28.06 28.38 27.31 27.86 3.5M
2021-07-28 26.79 28.39 26.77 27.71 5.2M
2021-07-27 28.22 28.59 27.23 27.23 2.3M
2021-07-26 28.46 29.23 27.90 28.23 2.5M
2021-07-23 29.00 29.55 27.97 28.46 1.9M
2021-07-22 29.08 29.18 28.30 28.99 1.5M
2021-07-21 28.83 29.84 28.19 29.21 2.1M
2021-07-20 28.87 28.87 27.73 28.59 2.3M
2021-07-19 29.06 30.00 28.77 28.90 1.9M
2021-07-16 29.08 29.62 28.84 28.96 2.7M
2021-07-15 29.49 30.12 28.77 29.07 3.2M
2021-07-14 30.79 30.83 29.50 29.67 3.4M
2021-07-13 28.48 31.06 28.48 30.79 4.4M
2021-07-12 29.57 29.75 28.28 29.03 4.0M
2021-07-09 27.59 29.16 27.18 28.99 4.3M
2021-07-08 26.61 28.52 26.22 27.89 5.0M
2021-07-07 25.30 26.58 24.92 26.21 2.8M
2021-07-06 25.10 25.42 24.59 25.12 2.0M
2021-07-05 26.19 26.19 24.69 24.97 3.3M
2021-07-02 25.72 26.43 25.42 25.44 2.1M
2021-07-01 26.68 26.81 25.66 25.66 3.1M
2021-06-30 25.86 27.50 25.66 26.52 6.1M
2021-06-29 25.46 26.69 25.40 25.90 4.5M
2021-06-28 25.52 25.79 24.81 25.57 4.3M
2021-06-25 26.58 27.03 25.59 25.93 4.6M
2021-06-24 25.43 26.72 25.11 26.41 4.4M
2021-06-23 25.59 25.62 24.92 25.51 2.5M
2021-06-22 25.97 26.00 24.83 25.29 3.2M
2021-06-21 24.97 26.86 24.83 25.94 3.6M
2021-06-18 24.89 25.32 24.26 24.68 2.8M
2021-06-17 24.32 25.01 24.24 24.59 1.8M
2021-06-16 25.59 26.00 24.35 24.55 3.0M
2021-06-15 26.07 26.30 25.24 25.42 2.9M
2021-06-11 26.17 26.52 25.75 26.15 3.6M
2021-06-10 26.80 26.80 25.69 26.17 4.8M
2021-06-09 25.68 26.46 25.68 26.21 2.5M
2021-06-08 27.13 27.13 25.72 25.87 3.5M
2021-06-07 26.97 27.17 25.60 26.62 4.3M
2021-06-04 25.60 27.00 25.32 26.52 8.9M
2021-06-03 23.60 26.10 23.60 25.72 11.4M
2021-06-02 22.48 24.58 22.43 23.72 15.2M
2021-06-01 22.25 22.52 22.00 22.35 5.0M
2021-05-31 22.62 22.83 21.99 22.32 7.9M
2021-05-28 21.18 23.07 21.18 22.62 7.9M
2021-05-27 20.80 21.29 20.77 21.14 2.7M
2021-05-26 20.70 20.94 20.57 20.80 2.8M
2021-05-25 20.45 20.83 20.33 20.69 2.0M
2021-05-24 20.68 20.72 20.42 20.59 1.4M
2021-05-21 20.50 20.72 20.23 20.68 1.8M
2021-05-20 20.26 20.43 20.04 20.35 1.4M
2021-05-19 20.79 20.83 20.07 20.13 3.4M
2021-05-18 20.70 20.90 20.59 20.70 2.4M
2021-05-17 20.22 20.75 20.07 20.57 2.2M
2021-05-14 20.06 20.54 20.06 20.27 3.0M
2021-05-13 20.70 20.84 20.31 20.55 2.8M
2021-05-12 20.96 21.30 20.55 21.06 3.4M
2021-05-11 21.03 21.13 20.00 20.90 4.5M
2021-05-10 21.09 21.17 20.76 21.10 4.5M
2021-05-07 21.10 21.15 20.79 20.88 3.4M
2021-05-06 20.41 21.03 20.40 20.92 3.5M
2021-04-30 20.70 20.81 20.27 20.41 2.6M
2021-04-29 20.83 20.88 20.52 20.66 2.8M
2021-04-28 20.63 21.14 20.39 20.83 3.8M
2021-04-27 21.54 21.54 20.55 20.66 5.1M
2021-04-26 20.88 21.31 20.59 21.17 4.5M
2021-04-23 20.43 20.92 20.08 20.90 2.4M
2021-04-22 20.01 20.61 20.01 20.49 2.2M
2021-04-21 20.36 20.40 19.92 20.00 2.5M
2021-04-20 20.77 20.79 20.35 20.40 2.4M
2021-04-19 20.69 20.97 20.48 20.66 2.6M
2021-04-16 20.56 21.17 20.55 20.77 4.6M
2021-04-15 20.90 21.46 20.50 20.56 3.1M
2021-04-14 19.99 20.82 19.81 20.69 2.3M
2021-04-13 20.17 20.55 19.93 20.03 2.4M
2021-04-12 20.81 20.93 20.20 20.38 2.4M
2021-04-09 20.87 20.99 20.37 20.66 3.1M
2021-04-08 20.83 21.72 20.56 20.87 3.6M
2021-04-07 20.97 21.14 20.68 20.83 4.4M
2021-04-06 21.25 21.57 20.98 21.15 2.5M
2021-04-02 21.20 21.45 20.98 21.25 2.5M
2021-04-01 21.86 21.86 20.91 21.35 2.3M
2021-03-31 21.48 21.69 21.08 21.59 3.4M
2021-03-30 22.21 22.62 20.85 21.48 6.4M
2021-03-29 21.20 21.90 20.21 21.86 4.2M
2021-03-26 20.88 21.15 20.44 20.83 2.6M
2021-03-25 20.35 21.71 20.35 20.83 3.9M
2021-03-24 23.95 23.95 21.61 21.61 6.0M
2021-03-23 23.18 24.21 22.98 24.01 4.2M
2021-03-22 22.47 23.91 22.47 23.30 5.6M
2021-03-19 22.22 22.77 21.93 22.62 2.5M
2021-03-18 22.28 22.82 22.07 22.40 3.0M
2021-03-17 21.93 22.59 21.74 22.23 1.7M
2021-03-16 22.12 22.67 21.90 22.29 2.5M
2021-03-15 22.72 23.30 22.09 22.43 3.3M
2021-03-12 22.76 23.31 22.41 22.70 3.9M
2021-03-11 22.08 23.01 21.59 22.76 5.5M
2021-03-10 22.52 22.63 21.16 22.54 7.9M
2021-03-09 21.86 23.37 20.99 22.61 7.0M
2021-03-08 21.55 22.48 21.30 22.08 5.0M
2021-03-05 21.24 21.54 20.75 21.52 3.3M
2021-03-04 21.83 22.64 21.26 21.48 3.8M
2021-03-03 21.14 22.30 20.70 22.26 2.8M
2021-03-02 21.39 21.53 20.98 21.08 1.6M
2021-03-01 21.62 21.94 20.69 21.27 3.5M
2021-02-26 21.86 22.35 21.38 21.52 2.1M
2021-02-25 22.94 23.11 22.20 22.34 2.2M
2021-02-24 22.12 23.10 22.12 22.75 2.6M
2021-02-23 22.86 23.06 21.85 22.45 3.7M
2021-02-22 23.01 23.70 22.62 22.63 4.2M
2021-02-19 22.07 23.79 22.07 23.12 5.0M
2021-02-18 21.03 22.21 20.62 22.07 5.0M
2021-02-10 20.90 21.30 20.28 20.61 2.0M
2021-02-09 20.12 20.99 20.02 20.92 1.7M
2021-02-08 20.17 20.88 19.86 20.32 2.1M
2021-02-05 20.21 20.97 20.21 20.46 1.5M
2021-02-04 20.85 20.99 20.12 20.55 2.7M
2021-02-03 20.39 21.31 20.37 20.94 2.6M
2021-02-02 20.25 20.83 20.08 20.41 2.2M
2021-02-01 19.61 20.52 19.50 20.25 2.1M
2021-01-29 19.86 20.17 19.51 19.69 2.3M
2021-01-28 20.17 20.68 20.04 20.12 1.7M
2021-01-27 20.52 21.08 20.14 20.15 2.6M
2021-01-26 20.84 21.62 20.68 20.81 2.3M
2021-01-25 21.14 21.37 20.42 20.76 2.5M
2021-01-22 21.42 21.72 20.19 21.10 4.6M
2021-01-21 21.91 22.75 21.33 21.38 4.5M
2021-01-20 22.88 23.10 21.28 22.03 4.6M
2021-01-19 23.26 23.54 22.22 22.37 2.5M
2021-01-18 22.51 23.49 21.72 23.26 3.2M
2021-01-15 21.04 23.61 21.04 22.74 9.1M
2021-01-14 21.53 23.86 21.40 23.38 6.8M
2021-01-13 22.10 22.41 21.55 21.71 2.9M
2021-01-12 21.83 22.66 21.53 22.37 4.5M
2021-01-11 21.90 22.51 21.38 21.88 5.0M
2021-01-08 22.07 22.56 21.19 21.98 4.4M
2021-01-07 21.51 22.99 21.46 22.43 7.1M
2021-01-06 22.14 22.26 20.69 21.59 7.3M
2021-01-05 20.31 21.71 20.05 21.71 8.2M
2021-01-04 17.82 19.74 17.79 19.74 5.8M