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
2023-12-29 19.15 19.34 18.95 19.23 4.4M
2023-12-28 19.02 19.37 18.95 19.20 3.2M
2023-12-27 19.06 19.18 18.69 19.05 3.1M
2023-12-26 19.40 19.40 18.86 19.07 2.5M
2023-12-25 19.28 19.45 19.21 19.36 1.3M
2023-12-22 19.41 19.60 19.24 19.37 2.1M
2023-12-21 19.38 19.57 19.10 19.40 2.7M
2023-12-20 19.51 19.79 19.38 19.45 2.2M
2023-12-19 19.63 19.83 19.45 19.62 1.6M
2023-12-18 20.01 20.07 19.66 19.66 1.9M
2023-12-15 20.20 20.42 20.03 20.03 1.6M
2023-12-14 20.57 20.68 20.13 20.22 2.9M
2023-12-13 21.11 21.11 20.52 20.55 3.2M
2023-12-12 21.13 21.31 20.98 21.17 2.4M
2023-12-11 20.80 21.26 20.74 21.21 3.1M
2023-12-08 21.22 21.25 20.86 20.89 3.6M
2023-12-07 21.27 21.36 20.72 21.26 5.4M
2023-12-06 21.15 21.58 21.12 21.39 5.2M
2023-12-05 21.30 21.54 21.12 21.27 4.2M
2023-12-04 21.38 21.66 21.08 21.51 5.8M
2023-12-01 21.43 21.55 20.91 21.19 5.5M
2023-11-30 21.50 21.62 21.10 21.38 2.8M
2023-11-29 21.75 21.76 21.30 21.52 2.8M
2023-11-28 21.22 21.74 21.22 21.73 5.3M
2023-11-27 21.49 21.50 21.01 21.35 5.6M
2023-11-24 22.05 22.18 21.43 21.55 6.0M
2023-11-23 21.60 22.22 21.58 22.05 6.3M
2023-11-22 21.89 22.06 21.62 21.72 6.4M
2023-11-21 22.55 22.70 21.98 22.07 8.9M
2023-11-20 22.53 22.85 22.00 22.42 10.7M
2023-11-17 22.15 22.96 22.03 22.50 13.6M
2023-11-16 23.70 23.70 22.41 22.70 22.6M
2023-11-15 21.65 23.78 21.59 23.78 17.7M
2023-11-14 21.57 21.65 21.26 21.62 2.0M
2023-11-13 21.35 21.55 21.18 21.54 1.9M
2023-11-10 21.29 21.37 20.92 21.31 2.0M
2023-11-09 21.01 21.40 21.01 21.25 1.8M
2023-11-08 21.55 21.70 21.09 21.20 2.6M
2023-11-07 21.61 21.75 21.25 21.52 2.2M
2023-11-06 21.40 21.79 21.27 21.61 2.3M
2023-11-03 21.26 21.56 21.05 21.30 2.3M
2023-11-02 21.68 21.68 21.07 21.26 2.8M
2023-11-01 21.47 21.80 21.32 21.68 2.7M
2023-10-31 21.50 21.64 21.23 21.48 2.6M
2023-10-30 20.87 21.70 20.86 21.49 4.4M
2023-10-27 20.56 21.28 20.56 20.92 5.4M
2023-10-26 20.45 20.45 19.80 20.39 2.3M
2023-10-25 20.18 20.70 20.10 20.47 2.7M
2023-10-24 19.58 20.06 19.50 19.95 2.0M
2023-10-23 20.00 20.04 19.38 19.44 1.6M
2023-10-20 19.94 20.35 19.90 20.05 1.6M
2023-10-19 20.53 20.53 19.93 19.93 2.1M
2023-10-18 20.59 20.75 20.11 20.51 2.4M
2023-10-17 20.37 20.64 20.29 20.55 1.7M
2023-10-16 20.75 20.89 20.22 20.30 2.2M
2023-10-13 21.25 21.38 20.59 20.68 2.1M
2023-10-12 20.48 21.25 20.43 21.15 3.1M
2023-10-11 20.45 20.66 20.28 20.35 1.8M
2023-10-10 20.80 20.80 20.30 20.38 3.3M
2023-10-09 20.50 20.79 20.12 20.70 4.0M
2023-09-28 20.75 20.90 20.43 20.53 2.8M
2023-09-27 20.48 21.07 20.48 20.68 1.9M
2023-09-26 20.81 20.89 20.48 20.58 1.3M
2023-09-25 21.03 21.13 20.69 20.81 1.5M
2023-09-22 20.78 21.14 20.55 21.06 1.6M
2023-09-21 20.91 21.07 20.67 20.87 1.6M
2023-09-20 21.30 21.31 20.88 20.97 1.8M
2023-09-19 21.29 21.40 21.13 21.30 1.5M
2023-09-18 21.41 21.53 21.12 21.29 2.1M
2023-09-15 21.79 21.79 21.26 21.49 2.4M
2023-09-14 21.49 21.66 21.38 21.57 2.8M
2023-09-13 21.25 21.49 21.07 21.20 1.6M
2023-09-12 21.42 21.42 21.01 21.28 1.8M
2023-09-11 21.09 21.34 21.00 21.25 1.7M
2023-09-08 21.39 21.53 21.05 21.08 2.2M
2023-09-07 21.80 21.95 21.35 21.35 2.2M
2023-09-06 21.80 22.03 21.67 22.02 1.8M
2023-09-05 22.17 22.17 21.70 21.86 2.8M
2023-09-04 21.60 22.36 21.35 22.35 6.2M
2023-09-01 21.33 21.62 21.10 21.27 4.3M
2023-08-31 21.45 21.75 21.20 21.34 3.7M
2023-08-30 22.63 22.67 21.30 21.49 10.6M
2023-08-29 21.00 22.12 20.88 22.12 6.0M
2023-08-28 20.50 21.20 20.01 20.11 4.2M
2023-08-25 19.77 20.05 19.45 19.85 1.9M
2023-08-24 19.93 20.06 19.62 19.76 2.0M
2023-08-23 20.54 20.56 19.70 19.76 2.7M
2023-08-22 20.39 20.68 20.22 20.54 2.0M
2023-08-21 20.92 20.94 20.50 20.50 1.6M
2023-08-18 21.31 21.45 20.87 20.92 2.9M
2023-08-17 21.64 21.83 20.88 21.23 3.8M
2023-08-16 22.60 23.00 21.63 21.68 3.1M
2023-08-15 23.26 23.34 22.40 22.65 2.1M
2023-08-14 22.52 23.65 22.52 23.26 1.8M
2023-08-11 24.55 24.59 23.75 23.79 1.4M
2023-08-10 24.23 24.64 24.09 24.56 1.0M
2023-08-09 24.59 24.59 24.06 24.29 1.3M
2023-08-08 24.53 24.69 24.05 24.53 1.4M
2023-08-07 24.70 24.90 24.45 24.52 1.4M
2023-08-04 25.05 25.30 24.86 24.86 1.6M
2023-08-03 25.21 25.58 24.90 25.10 1.7M
2023-08-02 25.26 25.45 25.15 25.22 1.8M
2023-08-01 25.55 25.55 25.02 25.26 2.3M
2023-07-31 24.93 25.55 24.93 25.16 2.5M
2023-07-28 24.90 25.27 24.78 24.93 2.0M
2023-07-27 25.15 25.47 24.93 25.03 2.0M
2023-07-26 25.05 25.32 24.90 25.17 2.7M
2023-07-25 23.74 25.28 23.74 24.87 4.0M
2023-07-24 23.71 23.78 23.50 23.53 0.7M
2023-07-21 23.58 24.05 23.32 23.77 1.3M
2023-07-20 23.59 24.00 23.45 23.54 1.2M
2023-07-19 23.81 24.07 23.49 23.59 1.2M
2023-07-18 23.54 24.20 23.32 23.87 1.6M
2023-07-17 24.03 24.03 23.32 23.55 0.8M
2023-07-14 23.78 23.84 23.56 23.60 0.9M
2023-07-13 23.60 23.96 23.52 23.81 1.1M
2023-07-12 23.84 23.92 23.47 23.55 1.3M
2023-07-11 23.71 23.88 23.49 23.84 1.1M
2023-07-10 23.39 23.81 23.00 23.71 1.2M
2023-07-07 23.50 23.78 23.28 23.39 1.8M
2023-07-06 24.30 24.30 23.80 23.88 1.6M
2023-07-05 24.24 24.46 24.08 24.26 0.9M
2023-07-04 24.56 24.56 24.10 24.24 1.7M
2023-07-03 23.91 24.67 23.91 24.49 2.0M
2023-06-30 23.03 24.41 23.02 23.91 3.0M
2023-06-29 23.41 23.46 22.99 23.02 1.4M
2023-06-28 23.49 23.55 23.15 23.41 1.4M
2023-06-27 22.76 23.56 22.52 23.38 2.5M
2023-06-26 22.83 23.22 22.39 22.81 1.8M
2023-06-21 22.56 23.19 22.56 22.83 2.4M
2023-06-20 23.48 23.69 21.93 22.76 5.5M
2023-06-19 24.38 24.47 23.48 23.59 2.6M
2023-06-16 24.81 25.05 24.03 24.33 2.2M
2023-06-15 24.19 25.12 23.92 24.81 2.6M
2023-06-14 24.19 24.43 23.91 24.19 1.9M
2023-06-13 24.08 24.43 23.91 24.28 1.5M
2023-06-12 24.37 24.48 23.90 24.15 1.6M
2023-06-09 24.40 24.79 24.22 24.37 1.6M
2023-06-08 24.00 24.67 23.92 24.49 1.6M
2023-06-07 24.84 24.84 23.80 24.00 2.0M
2023-06-06 25.43 25.49 24.60 24.66 2.3M
2023-06-05 24.66 25.25 24.25 24.79 2.1M
2023-06-02 23.92 24.68 23.83 24.44 1.2M
2023-06-01 23.86 24.18 23.50 23.96 0.9M
2023-05-31 23.96 24.18 23.70 23.86 1.0M
2023-05-30 24.35 24.63 23.76 24.04 1.9M
2023-05-29 24.86 25.00 24.20 24.54 1.4M
2023-05-26 24.85 25.02 24.42 24.89 1.0M
2023-05-25 25.08 25.26 24.75 24.91 1.4M
2023-05-24 25.10 25.30 24.91 25.08 1.4M
2023-05-23 25.27 25.52 25.24 25.25 0.7M
2023-05-22 25.39 25.54 25.20 25.37 0.8M
2023-05-19 25.49 25.64 25.12 25.40 1.3M
2023-05-18 25.09 25.59 25.03 25.33 1.7M
2023-05-17 24.70 25.20 24.47 25.18 1.5M
2023-05-16 24.86 24.93 24.62 24.70 1.0M
2023-05-15 24.65 25.20 24.40 24.80 2.0M
2023-05-12 25.18 25.21 24.50 24.65 2.1M
2023-05-11 25.40 25.57 24.95 25.07 1.6M
2023-05-10 25.33 25.73 24.95 25.40 1.8M
2023-05-09 25.89 25.99 25.00 25.34 2.3M
2023-05-08 25.70 26.05 25.40 25.71 1.7M
2023-05-05 26.42 26.42 25.40 25.70 2.6M
2023-05-04 26.61 26.83 26.31 26.42 1.9M
2023-04-28 27.14 27.53 26.58 26.66 2.4M
2023-04-27 27.00 27.50 26.68 27.28 1.6M
2023-04-26 25.98 27.50 25.94 27.11 2.4M
2023-04-25 26.57 27.00 25.80 26.00 2.9M
2023-04-24 26.52 26.92 26.45 26.74 2.0M
2023-04-21 27.77 28.06 26.50 26.72 3.8M
2023-04-20 28.30 28.31 27.60 27.77 2.1M
2023-04-19 28.89 28.89 28.01 28.20 2.3M
2023-04-18 28.94 29.07 28.60 28.78 1.7M
2023-04-17 28.73 30.15 28.65 28.89 2.8M
2023-04-14 27.90 29.05 27.81 28.57 2.6M
2023-04-13 27.77 28.25 27.69 27.81 1.9M
2023-04-12 28.20 28.86 27.90 27.95 2.0M
2023-04-11 27.70 28.24 27.68 28.24 1.6M
2023-04-10 28.70 28.70 27.81 27.96 2.7M
2023-04-07 28.15 29.07 28.12 28.69 2.4M
2023-04-06 28.71 28.73 28.10 28.25 2.2M
2023-04-04 28.80 29.08 28.35 28.62 2.3M
2023-04-03 29.30 29.30 28.61 28.88 2.5M
2023-03-31 29.40 29.80 29.09 29.39 3.0M
2023-03-30 27.82 29.40 27.45 29.38 5.7M
2023-03-29 27.67 28.54 27.61 27.82 2.4M
2023-03-28 27.86 28.02 27.40 27.76 3.2M
2023-03-27 28.17 28.62 27.70 27.84 3.5M
2023-03-24 29.37 29.81 28.01 28.25 5.5M
2023-03-23 29.50 29.70 29.15 29.37 2.7M
2023-03-22 30.34 30.98 29.44 29.50 4.2M
2023-03-21 29.92 30.63 29.80 30.34 2.4M
2023-03-20 29.18 30.60 28.34 29.73 4.8M
2023-03-17 29.03 29.48 28.68 29.23 3.4M
2023-03-16 29.90 30.00 28.70 28.75 3.2M
2023-03-15 30.60 30.62 29.78 29.92 2.3M
2023-03-14 30.50 31.40 29.91 30.19 3.7M
2023-03-13 30.18 30.66 29.70 30.51 3.8M
2023-03-10 31.02 31.25 30.20 30.32 2.3M
2023-03-09 31.66 32.06 31.12 31.25 2.2M
2023-03-08 31.05 32.45 30.92 31.92 3.9M
2023-03-07 31.68 32.10 30.91 30.95 3.6M
2023-03-06 32.00 32.41 31.00 31.78 4.9M
2023-03-03 32.61 33.42 32.19 32.27 4.9M
2023-03-02 33.95 34.14 32.63 32.87 7.7M
2023-03-01 35.96 35.96 33.51 33.95 8.0M
2023-02-28 35.30 36.20 35.16 35.49 3.9M
2023-02-27 36.95 37.46 35.50 35.50 4.7M
2023-02-24 35.98 37.30 35.31 36.80 6.1M
2023-02-23 37.00 37.17 35.05 36.00 13.1M
2023-02-22 34.50 35.70 34.39 35.02 9.9M
2023-02-21 34.80 34.90 33.76 34.26 4.0M
2023-02-20 34.33 35.45 34.21 34.74 3.2M
2023-02-17 33.92 35.21 33.30 35.00 6.4M
2023-02-16 34.00 35.09 33.40 33.71 7.2M
2023-02-15 34.66 35.35 33.31 33.80 7.8M
2023-02-14 36.00 36.00 33.76 34.72 11.2M
2023-02-13 33.39 35.54 33.39 35.53 7.4M
2023-02-10 33.79 33.80 32.33 32.74 4.6M
2023-02-09 32.19 34.42 31.83 33.80 6.6M
2023-02-08 32.77 33.00 32.02 32.09 1.4M
2023-02-07 31.17 32.78 30.95 32.77 3.5M
2023-02-06 30.89 31.48 30.58 31.20 1.7M
2023-02-03 31.80 32.00 30.85 31.06 3.5M
2023-02-02 32.00 32.57 31.32 31.88 2.5M
2023-02-01 31.98 32.40 30.72 31.91 3.1M
2023-01-31 30.98 31.85 30.61 31.66 2.8M
2023-01-30 29.80 31.30 29.78 31.10 3.6M
2023-01-20 29.08 29.66 28.92 29.50 1.3M
2023-01-19 28.39 28.91 28.39 28.78 0.8M
2023-01-18 28.94 28.94 28.45 28.60 1.2M
2023-01-17 29.15 29.30 28.68 28.80 1.3M
2023-01-16 28.71 29.20 28.60 29.00 1.3M
2023-01-13 29.00 29.15 28.30 28.71 1.5M
2023-01-12 28.70 29.14 28.48 29.03 1.5M
2023-01-11 27.71 29.50 27.53 28.79 3.4M
2023-01-10 27.63 28.00 27.10 27.72 1.9M
2023-01-09 27.99 28.50 27.30 27.64 3.1M
2023-01-06 27.80 28.49 27.79 28.37 1.9M
2023-01-05 27.73 28.14 27.46 27.78 1.2M
2023-01-04 28.35 28.58 27.50 27.73 2.1M
2023-01-03 27.83 28.63 27.45 28.08 1.9M