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
2022-12-30 28.13 28.68 27.14 27.83 2.0M
2022-12-29 28.38 29.00 28.00 28.04 1.1M
2022-12-28 28.91 29.31 28.53 28.63 1.1M
2022-12-27 27.70 29.44 27.50 29.25 2.2M
2022-12-26 26.90 27.86 26.48 27.69 1.2M
2022-12-23 27.50 27.65 26.71 26.95 1.3M
2022-12-22 28.25 28.50 27.27 27.49 1.5M
2022-12-21 28.30 28.97 27.95 28.25 1.2M
2022-12-20 28.57 28.83 28.20 28.29 1.4M
2022-12-19 29.51 29.59 28.41 28.57 1.1M
2022-12-16 29.22 29.80 28.18 29.43 1.3M
2022-12-15 28.58 29.50 28.58 29.47 1.6M
2022-12-14 29.30 29.46 28.69 28.82 1.5M
2022-12-13 29.50 29.96 29.22 29.35 1.5M
2022-12-12 30.20 30.40 29.50 29.50 2.2M
2022-12-09 30.46 30.70 30.10 30.40 2.3M
2022-12-08 30.66 30.81 29.91 30.25 2.8M
2022-12-07 30.94 31.31 30.61 30.81 2.0M
2022-12-06 30.58 31.49 30.58 30.94 2.3M
2022-12-05 30.83 31.28 30.55 30.83 2.2M
2022-12-02 30.66 31.47 30.62 30.83 1.9M
2022-12-01 30.80 31.64 30.77 30.90 2.8M
2022-11-30 31.45 31.45 30.52 30.74 3.6M
2022-11-29 29.99 31.64 29.80 31.50 6.1M
2022-11-28 29.10 30.20 28.62 30.02 4.0M
2022-11-25 28.51 29.92 28.51 29.40 3.5M
2022-11-24 28.68 29.83 28.49 28.96 2.8M
2022-11-23 28.72 28.90 28.15 28.73 1.9M
2022-11-22 30.19 30.19 28.65 28.95 3.0M
2022-11-21 28.21 30.61 27.76 30.01 5.7M
2022-11-18 28.81 28.95 28.13 28.24 2.3M
2022-11-17 29.08 29.08 28.34 28.81 2.2M
2022-11-16 29.55 29.74 29.08 29.20 2.8M
2022-11-15 30.05 30.07 29.13 29.54 4.1M
2022-11-14 28.34 30.32 28.34 30.25 7.3M
2022-11-11 28.34 29.06 27.88 28.48 4.6M
2022-11-10 29.52 29.76 27.75 27.86 5.3M
2022-11-09 29.50 30.42 29.02 29.77 10.6M
2022-11-08 28.62 28.72 27.97 28.38 3.5M
2022-11-07 27.91 28.45 27.73 28.08 4.5M
2022-11-04 27.41 28.41 27.15 28.22 8.2M
2022-11-03 24.88 27.61 24.70 26.90 10.2M
2022-11-02 23.91 25.45 23.84 25.10 6.3M
2022-11-01 23.98 24.30 23.64 24.11 4.4M
2022-10-31 23.07 24.57 22.88 23.99 7.0M
2022-10-28 25.06 25.21 24.18 24.21 4.3M
2022-10-27 26.63 26.63 25.40 25.42 3.8M
2022-10-26 25.87 26.66 25.60 26.11 3.8M
2022-10-25 26.55 26.55 25.10 25.91 5.6M
2022-10-24 27.17 27.34 26.39 26.60 4.6M
2022-10-21 27.61 27.64 26.86 27.14 4.9M
2022-10-20 28.91 29.23 27.37 28.19 9.0M
2022-10-19 27.81 30.10 27.54 29.60 13.5M
2022-10-18 28.49 28.49 26.96 27.36 4.5M
2022-10-17 27.64 28.49 27.01 27.97 4.9M
2022-10-14 26.86 27.96 26.71 27.68 7.0M
2022-10-13 28.16 28.16 26.35 26.81 11.0M
2022-10-12 29.90 29.90 27.51 28.18 8.3M
2022-10-11 30.36 31.52 29.54 29.90 2.9M
2022-10-10 32.00 32.61 30.63 30.88 2.3M
2022-09-30 32.75 32.80 30.70 32.44 4.5M
2022-09-29 31.82 33.24 31.51 32.42 3.9M
2022-09-28 34.70 34.77 31.20 31.35 5.2M
2022-09-27 35.83 35.98 34.20 34.64 3.9M
2022-09-26 37.30 37.30 35.50 35.69 3.5M
2022-09-23 38.30 38.60 36.78 37.30 2.4M
2022-09-22 38.91 39.53 38.12 38.27 1.9M
2022-09-21 40.22 40.22 39.00 39.16 1.1M
2022-09-20 40.61 41.15 39.62 39.95 1.6M
2022-09-19 40.94 41.47 39.49 40.03 1.2M
2022-09-16 41.19 41.41 40.35 40.89 1.0M
2022-09-15 40.89 41.45 39.35 41.16 2.1M
2022-09-14 41.70 42.23 40.02 40.72 2.5M
2022-09-13 42.66 43.00 41.58 42.24 1.0M
2022-09-09 42.07 43.03 41.79 42.40 1.1M
2022-09-08 44.67 44.85 42.10 42.29 1.5M
2022-09-07 43.46 45.67 42.85 44.50 1.9M
2022-09-06 41.65 44.29 41.14 43.38 1.8M
2022-09-05 40.98 42.25 40.92 41.65 1.2M
2022-09-02 41.60 42.40 41.10 41.50 1.2M
2022-09-01 42.41 42.57 41.21 41.50 2.4M
2022-08-31 44.40 44.40 41.50 42.50 3.6M
2022-08-30 45.49 45.75 43.31 44.36 3.7M
2022-08-29 41.80 45.69 41.12 45.65 4.5M
2022-08-26 41.09 42.79 40.50 42.03 3.3M
2022-08-25 40.71 41.80 40.55 41.09 3.0M
2022-08-24 39.23 42.00 39.02 40.95 6.2M
2022-08-23 40.40 40.40 38.88 39.40 2.7M
2022-08-22 39.91 40.88 39.06 39.85 3.4M
2022-08-19 41.42 41.99 38.75 39.29 4.0M
2022-08-18 39.07 42.79 38.71 41.75 4.3M
2022-08-17 39.70 39.85 38.64 38.91 1.3M
2022-08-16 39.60 39.98 38.40 39.64 1.9M
2022-08-15 41.61 42.37 38.70 39.43 3.9M
2022-08-12 40.10 41.40 39.83 40.85 4.6M
2022-08-11 41.83 42.10 39.68 39.90 3.1M
2022-08-10 40.17 43.50 39.86 41.45 7.7M
2022-08-09 38.88 40.77 38.88 39.98 4.6M
2022-08-08 35.72 38.69 35.13 38.60 4.9M
2022-08-05 34.90 35.88 34.66 35.72 1.3M
2022-08-04 34.86 35.17 34.08 34.79 1.9M
2022-08-03 34.68 35.70 34.68 34.86 1.6M
2022-08-02 36.03 36.03 34.34 35.49 2.5M
2022-08-01 36.07 36.88 36.00 36.19 1.0M
2022-07-29 36.93 36.93 36.17 36.53 1.9M
2022-07-28 37.65 37.79 34.88 36.87 3.6M
2022-07-27 37.68 38.30 37.28 37.68 1.4M
2022-07-26 37.92 38.39 37.55 37.93 1.2M
2022-07-25 38.71 39.80 37.91 38.12 2.7M
2022-07-22 37.18 39.47 36.68 39.04 3.5M
2022-07-21 36.66 37.40 35.97 36.95 2.3M
2022-07-20 35.31 36.55 35.31 36.30 1.9M
2022-07-19 34.53 36.40 34.21 35.31 2.0M
2022-07-18 35.05 35.68 33.90 34.53 2.0M
2022-07-15 34.65 35.50 34.40 35.05 1.0M
2022-07-14 35.65 35.80 34.60 34.96 1.3M
2022-07-13 35.29 35.29 34.18 34.56 1.1M
2022-07-12 35.62 35.96 34.68 34.99 0.8M
2022-07-11 34.99 35.88 34.79 35.59 1.2M
2022-07-08 35.16 35.99 35.08 35.45 1.0M
2022-07-07 35.88 35.98 35.01 35.30 0.9M
2022-07-06 35.86 35.86 34.83 35.60 1.4M
2022-07-05 34.58 35.95 34.33 35.86 2.2M
2022-07-04 33.30 34.49 33.30 34.33 1.4M
2022-07-01 33.74 33.89 33.19 33.67 0.8M
2022-06-30 32.63 34.05 32.63 33.66 1.8M
2022-06-29 33.69 33.95 32.61 32.73 1.5M
2022-06-28 33.65 34.20 33.30 33.70 2.2M
2022-06-27 34.12 34.81 33.35 33.76 2.1M
2022-06-24 34.86 34.91 33.75 34.12 3.0M
2022-06-23 33.96 34.78 33.60 34.65 1.2M
2022-06-22 34.74 35.09 33.70 33.72 2.2M
2022-06-21 35.09 35.38 34.55 34.74 1.0M
2022-06-20 35.98 36.48 35.15 35.38 1.8M
2022-06-17 37.19 37.20 35.85 36.38 1.5M
2022-06-16 36.37 37.26 36.37 37.19 1.0M
2022-06-15 36.24 37.00 36.00 36.55 1.1M
2022-06-14 36.00 36.53 35.33 36.24 1.2M
2022-06-13 35.53 36.66 35.27 36.36 1.3M
2022-06-10 35.20 35.84 34.80 35.78 1.2M
2022-06-09 35.70 36.32 34.78 35.57 1.4M
2022-06-08 35.59 36.68 35.23 35.81 1.5M
2022-06-07 36.09 36.09 35.15 35.48 1.3M
2022-06-06 36.85 37.22 35.58 36.09 2.0M
2022-06-02 35.86 37.20 35.28 36.95 1.5M
2022-06-01 34.57 35.90 34.51 35.80 1.9M
2022-05-31 34.10 34.98 33.45 34.84 1.4M
2022-05-30 33.10 34.15 33.10 34.09 1.3M
2022-05-27 33.69 34.25 32.58 32.84 1.4M
2022-05-26 33.46 33.67 32.87 33.21 0.9M
2022-05-25 34.01 34.75 33.10 33.49 1.1M
2022-05-24 35.09 35.60 34.17 34.30 2.5M
2022-05-23 33.71 35.81 33.52 35.05 1.7M
2022-05-20 33.65 34.73 33.31 34.00 1.3M
2022-05-19 32.89 34.17 32.74 33.86 2.1M
2022-05-18 35.17 35.17 33.38 33.52 1.9M
2022-05-17 35.94 35.94 34.88 35.07 1.6M
2022-05-16 34.89 36.30 34.89 35.95 1.9M
2022-05-13 35.24 35.25 34.22 34.83 0.8M
2022-05-12 34.59 35.29 34.37 34.94 1.0M
2022-05-11 34.21 35.30 33.80 34.94 1.4M
2022-05-10 33.15 34.45 32.83 34.21 1.0M
2022-05-09 33.07 33.94 31.88 33.52 1.5M
2022-05-06 32.41 33.30 31.68 32.91 1.8M
2022-05-05 30.61 33.43 30.01 32.48 2.3M
2022-04-29 30.27 30.95 29.59 30.62 2.0M
2022-04-28 31.03 31.35 29.81 30.16 2.8M
2022-04-27 29.86 31.59 27.00 31.35 6.5M
2022-04-26 30.95 30.95 29.13 30.00 2.3M
2022-04-25 31.57 31.78 30.37 30.52 2.7M
2022-04-22 32.35 32.62 31.40 31.57 1.5M
2022-04-21 33.02 33.50 32.39 32.46 1.5M
2022-04-20 33.72 34.83 33.10 33.43 1.2M
2022-04-19 34.87 35.59 34.08 34.27 1.4M
2022-04-18 33.45 35.45 33.02 35.23 1.6M
2022-04-15 33.41 34.25 32.31 33.55 3.2M
2022-04-14 34.82 35.17 32.94 33.46 3.4M
2022-04-13 35.01 35.67 33.81 34.79 1.8M
2022-04-12 36.74 37.91 35.15 35.52 2.7M
2022-04-11 39.63 39.63 36.41 37.09 2.3M
2022-04-08 39.66 39.66 37.79 39.09 1.8M
2022-04-07 38.35 40.19 37.99 38.88 2.6M
2022-04-06 37.73 38.86 36.96 38.36 2.4M
2022-04-01 37.77 38.00 37.24 37.79 1.9M
2022-03-31 38.28 38.38 37.41 38.03 1.2M
2022-03-30 36.31 38.24 36.10 37.93 2.1M
2022-03-29 35.99 37.14 34.95 36.31 1.9M
2022-03-28 35.46 36.55 34.79 35.30 1.6M
2022-03-25 36.41 37.23 35.21 35.43 1.5M
2022-03-24 37.01 37.88 36.55 36.72 0.9M
2022-03-23 36.32 38.62 35.61 37.38 2.4M
2022-03-22 35.63 36.89 35.23 35.86 2.0M
2022-03-21 33.64 35.79 33.37 35.72 2.6M
2022-03-18 35.71 35.71 33.42 33.66 1.8M
2022-03-17 34.21 34.99 33.57 34.79 4.9M
2022-03-16 34.03 34.86 31.82 33.59 4.4M
2022-03-15 35.15 35.55 33.86 33.90 2.1M
2022-03-14 36.76 37.43 35.38 35.45 3.3M
2022-03-11 37.30 38.26 35.38 37.92 5.0M
2022-03-10 35.88 37.30 35.88 37.30 4.2M
2022-03-09 35.86 36.55 32.90 33.90 9.9M
2022-03-08 37.91 38.59 36.55 36.55 6.3M
2022-03-07 41.45 42.15 40.01 40.61 3.9M
2022-03-04 42.35 43.07 41.77 42.06 1.7M
2022-03-03 42.45 42.90 42.12 42.59 1.1M
2022-03-02 42.37 42.88 41.81 42.45 1.1M
2022-03-01 43.30 43.30 41.37 42.39 3.3M
2022-02-28 42.76 43.17 42.10 42.96 1.3M
2022-02-25 43.11 43.63 42.44 42.76 1.2M
2022-02-24 43.68 43.79 42.63 43.17 1.5M
2022-02-23 43.21 43.65 42.70 43.43 1.3M
2022-02-22 43.10 43.56 42.08 43.21 2.3M
2022-02-21 40.81 42.86 40.81 42.70 3.0M
2022-02-18 39.92 41.83 39.92 40.99 2.3M
2022-02-17 39.90 40.59 39.90 40.48 0.9M
2022-02-16 40.32 40.68 40.24 40.39 0.7M
2022-02-15 40.00 40.41 39.67 40.15 1.0M
2022-02-14 40.53 40.97 39.86 40.00 1.4M
2022-02-11 40.88 41.57 40.28 40.48 1.4M
2022-02-10 42.05 42.41 40.50 41.05 1.9M
2022-02-09 40.88 42.62 40.22 41.72 2.1M
2022-02-08 40.19 41.45 39.83 40.88 2.4M
2022-02-07 39.31 40.10 39.16 39.91 1.4M
2022-01-28 38.67 39.66 37.61 39.05 1.7M
2022-01-27 38.57 40.07 38.57 39.06 1.4M
2022-01-26 38.90 39.54 37.98 38.97 1.3M
2022-01-25 39.48 40.26 38.76 39.21 1.3M
2022-01-24 38.51 40.61 38.51 39.80 2.0M
2022-01-21 39.47 39.72 38.48 39.04 2.0M
2022-01-20 39.77 40.35 39.40 39.68 1.5M
2022-01-19 40.26 40.40 38.97 39.38 1.5M
2022-01-18 39.45 40.55 39.24 40.01 1.7M
2022-01-17 39.46 40.00 38.90 39.47 1.5M
2022-01-14 40.71 40.71 38.94 39.59 2.3M
2022-01-13 40.70 41.15 39.86 40.09 1.6M
2022-01-12 41.44 41.70 40.26 40.32 2.3M
2022-01-11 41.87 42.96 41.21 41.43 1.9M
2022-01-10 41.18 42.75 40.95 41.79 1.9M
2022-01-07 42.41 43.36 40.48 42.32 3.7M
2022-01-06 40.21 42.76 39.69 42.55 3.7M
2022-01-05 42.05 42.05 39.93 40.00 2.5M
2022-01-04 40.08 42.41 39.45 42.09 4.9M