正平股份

603843
🏛️ 中国 →
4.92
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 4.30 4.33 4.25 4.28 8.1M
2022-12-29 4.44 4.49 4.25 4.27 13.1M
2022-12-28 4.58 4.60 4.45 4.47 12.0M
2022-12-27 4.61 4.70 4.57 4.58 9.7M
2022-12-26 4.52 4.62 4.50 4.61 6.1M
2022-12-23 4.48 4.57 4.44 4.53 5.9M
2022-12-22 4.58 4.62 4.46 4.47 7.9M
2022-12-21 4.64 4.65 4.53 4.55 7.4M
2022-12-20 4.61 4.69 4.53 4.63 7.0M
2022-12-19 4.69 4.75 4.59 4.60 11.2M
2022-12-16 4.73 4.80 4.70 4.73 9.3M
2022-12-15 4.87 4.92 4.73 4.78 14.0M
2022-12-14 4.97 4.98 4.45 4.86 20.9M
2022-12-13 4.92 4.94 4.82 4.88 14.5M
2022-12-12 4.91 5.02 4.84 4.89 23.4M
2022-12-09 4.80 5.17 4.77 4.96 49.7M
2022-12-08 4.71 4.81 4.62 4.80 19.9M
2022-12-07 4.70 4.72 4.61 4.71 12.2M
2022-12-06 4.82 4.82 4.69 4.72 16.0M
2022-12-05 4.77 4.83 4.72 4.82 22.1M
2022-12-02 4.66 4.78 4.64 4.77 17.8M
2022-12-01 4.78 4.82 4.66 4.68 18.9M
2022-11-30 4.74 4.85 4.72 4.76 21.0M
2022-11-29 4.71 4.85 4.68 4.76 31.5M
2022-11-28 4.71 4.79 4.60 4.67 23.6M
2022-11-25 4.63 4.77 4.63 4.70 25.6M
2022-11-24 4.72 4.94 4.67 4.74 36.1M
2022-11-23 4.85 4.93 4.56 4.66 58.2M
2022-11-22 4.69 4.87 4.65 4.87 39.0M
2022-11-21 4.33 4.45 4.33 4.43 16.0M
2022-11-18 4.59 4.61 4.41 4.43 24.4M
2022-11-17 4.48 4.80 4.46 4.58 36.5M
2022-11-16 4.52 4.57 4.43 4.55 30.8M
2022-11-15 4.60 4.65 4.49 4.53 47.2M
2022-11-14 5.01 5.26 4.62 4.66 81.8M
2022-11-11 4.85 4.85 4.85 4.85 16.1M
2022-11-10 4.35 4.47 4.24 4.41 30.4M
2022-11-09 4.25 4.70 4.24 4.42 38.8M
2022-11-08 4.17 4.34 4.13 4.27 17.2M
2022-11-07 4.09 4.23 4.08 4.18 14.9M
2022-11-04 3.93 4.14 3.93 4.10 14.3M
2022-11-03 3.92 4.00 3.88 3.96 9.8M
2022-11-02 3.93 3.96 3.86 3.93 7.3M
2022-11-01 3.84 3.91 3.83 3.91 7.6M
2022-10-31 3.80 3.87 3.77 3.82 7.2M
2022-10-28 4.04 4.04 3.81 3.82 17.2M
2022-10-27 4.10 4.13 4.04 4.06 6.9M
2022-10-26 4.12 4.16 4.08 4.10 7.2M
2022-10-25 4.05 4.11 3.99 4.08 6.5M
2022-10-24 4.20 4.22 4.03 4.05 8.1M
2022-10-21 4.15 4.23 4.13 4.16 6.9M
2022-10-20 4.19 4.21 4.11 4.15 6.9M
2022-10-19 4.27 4.30 4.20 4.21 7.0M
2022-10-18 4.34 4.34 4.26 4.26 5.6M
2022-10-17 4.22 4.33 4.20 4.32 9.4M
2022-10-14 4.15 4.24 4.14 4.22 13.0M
2022-10-13 4.14 4.20 4.07 4.15 10.0M
2022-10-12 4.10 4.14 3.99 4.14 8.0M
2022-10-11 4.08 4.12 3.97 4.11 6.9M
2022-10-10 4.22 4.24 4.02 4.07 8.7M
2022-09-30 4.20 4.24 4.13 4.21 8.6M
2022-09-29 4.31 4.36 4.19 4.20 9.2M
2022-09-28 4.33 4.37 4.24 4.30 9.0M
2022-09-27 4.20 4.36 4.17 4.35 11.0M
2022-09-26 4.38 4.43 4.16 4.20 14.1M
2022-09-23 4.50 4.56 4.42 4.43 9.6M
2022-09-22 4.60 4.63 4.50 4.50 9.7M
2022-09-21 4.56 4.63 4.49 4.61 8.7M
2022-09-20 4.61 4.68 4.53 4.57 13.6M
2022-09-19 4.46 4.63 4.46 4.61 14.7M
2022-09-16 4.58 4.60 4.47 4.50 14.1M
2022-09-15 4.68 4.78 4.48 4.58 18.1M
2022-09-14 4.74 4.87 4.66 4.68 25.0M
2022-09-13 5.07 5.10 4.88 4.90 23.4M
2022-09-09 5.04 5.13 4.96 5.04 15.3M
2022-09-08 5.11 5.11 4.87 5.02 23.2M
2022-09-07 4.88 5.02 4.83 4.98 20.3M
2022-09-06 4.89 4.92 4.84 4.87 11.0M
2022-09-05 4.76 4.91 4.73 4.88 16.3M
2022-09-02 4.71 4.79 4.67 4.76 11.4M
2022-09-01 4.67 4.80 4.66 4.70 14.0M
2022-08-31 4.82 4.85 4.64 4.66 14.5M
2022-08-30 4.73 4.90 4.71 4.81 20.1M
2022-08-29 4.57 4.74 4.54 4.73 13.1M
2022-08-26 4.78 4.80 4.63 4.66 13.4M
2022-08-25 4.71 4.80 4.64 4.75 12.7M
2022-08-24 4.82 4.94 4.70 4.71 20.5M
2022-08-23 4.83 4.85 4.74 4.79 12.1M
2022-08-22 4.81 4.88 4.79 4.85 12.2M
2022-08-19 4.92 4.94 4.81 4.83 14.7M
2022-08-18 4.95 4.98 4.87 4.90 17.5M
2022-08-17 5.04 5.11 4.94 4.98 17.0M
2022-08-16 5.12 5.16 5.02 5.06 13.7M
2022-08-15 5.05 5.17 5.03 5.08 16.1M
2022-08-12 5.14 5.15 5.01 5.04 25.9M
2022-08-11 5.28 5.39 5.09 5.12 39.0M
2022-08-10 5.21 5.30 5.18 5.24 31.8M
2022-08-09 4.97 5.30 4.92 5.20 54.6M
2022-08-08 4.73 5.00 4.71 4.91 35.1M
2022-08-05 4.76 4.78 4.69 4.74 14.5M
2022-08-04 4.64 4.78 4.63 4.75 14.9M
2022-08-03 4.63 4.72 4.62 4.63 20.7M
2022-08-02 4.75 4.75 4.44 4.62 31.7M
2022-08-01 4.58 4.81 4.52 4.78 36.2M
2022-07-29 4.59 4.60 4.53 4.59 11.9M
2022-07-28 4.55 4.63 4.52 4.58 19.8M
2022-07-27 4.42 4.60 4.40 4.55 20.0M
2022-07-26 4.38 4.44 4.35 4.44 7.9M
2022-07-25 4.40 4.45 4.36 4.38 7.4M
2022-07-22 4.42 4.47 4.35 4.42 10.2M
2022-07-21 4.47 4.56 4.39 4.42 14.4M
2022-07-20 4.47 4.51 4.45 4.50 10.2M
2022-07-19 4.47 4.51 4.42 4.47 10.9M
2022-07-18 4.30 4.58 4.30 4.49 20.2M
2022-07-15 4.51 4.53 4.27 4.29 26.3M
2022-07-14 4.65 4.67 4.51 4.51 19.9M
2022-07-13 4.78 4.82 4.63 4.65 25.7M
2022-07-12 4.59 4.74 4.53 4.69 28.3M
2022-07-11 4.54 4.59 4.47 4.57 14.1M
2022-07-08 4.51 4.59 4.51 4.54 12.7M
2022-07-07 4.50 4.57 4.50 4.51 12.4M
2022-07-06 4.62 4.65 4.48 4.52 17.0M
2022-07-05 4.71 4.73 4.58 4.65 22.8M
2022-07-04 4.81 4.84 4.71 4.72 26.1M
2022-07-01 4.90 4.95 4.75 4.88 44.2M
2022-06-30 4.66 5.00 4.57 4.84 55.8M
2022-06-29 4.54 4.75 4.53 4.63 34.8M
2022-06-28 4.47 4.57 4.44 4.56 18.2M
2022-06-27 4.51 4.54 4.46 4.48 13.1M
2022-06-24 4.51 4.55 4.46 4.49 15.3M
2022-06-23 4.51 4.54 4.41 4.54 16.1M
2022-06-22 4.68 4.68 4.51 4.51 14.8M
2022-06-21 4.62 4.69 4.56 4.65 20.0M
2022-06-20 4.57 4.64 4.56 4.60 12.9M
2022-06-17 4.56 4.60 4.50 4.57 16.8M
2022-06-16 4.65 4.66 4.59 4.61 15.0M
2022-06-15 4.57 4.72 4.57 4.65 23.6M
2022-06-14 4.56 4.66 4.49 4.61 19.5M
2022-06-13 4.69 4.73 4.58 4.60 24.1M
2022-06-10 4.72 4.78 4.66 4.75 24.1M
2022-06-09 4.63 4.79 4.59 4.78 35.9M
2022-06-08 4.71 4.74 4.57 4.64 22.6M
2022-06-07 4.76 4.77 4.63 4.71 24.9M
2022-06-06 4.68 4.82 4.66 4.75 23.4M
2022-06-02 4.87 4.88 4.70 4.71 35.3M
2022-06-01 4.79 4.97 4.76 4.88 28.9M
2022-05-31 4.97 4.99 4.76 4.83 37.7M
2022-05-30 5.09 5.12 4.91 4.96 42.8M
2022-05-27 5.10 5.23 4.97 5.14 59.3M
2022-05-26 5.00 5.25 4.97 5.10 60.6M
2022-05-25 4.78 5.04 4.75 5.00 59.2M
2022-05-24 5.64 5.64 5.02 5.02 104.6M
2022-05-23 4.90 5.14 4.83 5.13 57.4M
2022-05-20 4.91 5.01 4.89 4.95 40.2M
2022-05-19 4.80 4.90 4.74 4.88 34.2M
2022-05-18 4.94 4.99 4.88 4.90 47.5M
2022-05-17 4.98 5.14 4.88 5.09 72.4M
2022-05-16 4.91 4.97 4.81 4.88 33.4M
2022-05-13 5.02 5.06 4.82 4.92 41.8M
2022-05-12 5.04 5.09 4.86 5.01 60.1M
2022-05-11 5.09 5.35 4.95 4.96 102.6M
2022-05-10 5.30 5.30 4.95 5.13 116.3M
2022-05-09 4.69 4.90 4.65 4.90 20.6M
2022-05-06 4.40 4.55 4.36 4.45 32.2M
2022-05-05 4.47 4.65 4.45 4.58 53.7M
2022-04-29 4.30 4.55 4.23 4.50 67.0M
2022-04-28 4.47 4.57 4.25 4.49 72.4M
2022-04-27 4.42 4.66 4.36 4.58 80.1M
2022-04-26 4.25 4.41 4.19 4.24 40.6M
2022-04-25 4.49 4.54 4.17 4.17 39.7M
2022-04-22 4.48 4.60 4.39 4.54 33.4M
2022-04-21 4.78 4.80 4.48 4.50 42.4M
2022-04-20 5.09 5.11 4.76 4.83 45.9M
2022-04-19 5.17 5.21 5.02 5.08 35.1M
2022-04-18 5.05 5.31 4.98 5.12 45.4M
2022-04-15 5.45 5.66 5.16 5.19 63.1M
2022-04-14 5.24 5.58 5.09 5.47 65.2M
2022-04-13 5.75 5.80 5.35 5.35 84.7M
2022-04-12 5.98 6.08 5.61 5.94 81.0M
2022-04-11 6.21 6.26 5.80 5.98 98.0M
2022-04-08 5.80 6.44 5.80 6.34 133.0M
2022-04-07 6.17 6.83 5.92 6.02 185.5M
2022-04-06 5.55 6.23 5.51 6.23 155.4M
2022-04-01 5.90 6.13 5.55 5.66 163.7M
2022-03-31 5.48 5.73 5.45 5.73 36.1M
2022-03-30 5.17 5.30 5.17 5.21 31.6M
2022-03-29 5.41 5.41 5.15 5.16 45.7M
2022-03-28 5.23 5.45 5.12 5.40 47.4M
2022-03-25 5.18 5.40 5.15 5.28 50.3M
2022-03-24 5.31 5.35 5.17 5.19 37.3M
2022-03-23 5.48 5.60 5.27 5.30 64.1M
2022-03-22 5.74 5.77 5.49 5.51 73.0M
2022-03-21 5.53 5.92 5.51 5.82 92.4M
2022-03-18 5.53 5.70 5.43 5.58 65.0M
2022-03-17 5.60 5.86 5.55 5.60 119.8M
2022-03-16 5.45 5.92 5.18 5.71 135.5M
2022-03-15 5.17 5.42 5.12 5.38 101.1M
2022-03-14 5.10 5.48 5.08 5.24 88.5M
2022-03-11 5.10 5.22 4.95 5.20 57.4M
2022-03-10 5.12 5.20 5.05 5.20 67.3M
2022-03-09 5.00 5.08 4.85 5.08 52.5M
2022-03-08 5.04 5.11 4.84 4.96 46.6M
2022-03-07 5.04 5.16 5.02 5.07 38.7M
2022-03-04 5.18 5.19 5.04 5.04 50.7M
2022-03-03 5.29 5.29 5.15 5.18 58.9M
2022-03-02 5.20 5.34 5.16 5.31 61.4M
2022-03-01 5.22 5.26 5.12 5.25 60.9M
2022-02-28 5.14 5.21 5.07 5.21 62.9M
2022-02-25 5.44 5.52 5.18 5.19 106.3M
2022-02-24 5.88 5.93 5.47 5.47 115.4M
2022-02-23 5.99 6.26 5.70 6.08 157.1M
2022-02-22 6.22 6.66 6.12 6.16 175.7M
2022-02-21 5.81 6.57 5.81 6.43 196.3M
2022-02-18 6.21 7.15 6.21 6.45 132.9M
2022-02-17 7.58 8.10 6.68 6.90 176.7M
2022-02-16 6.85 7.36 6.50 7.36 149.3M
2022-02-15 6.69 6.69 6.69 6.69 5.0M
2022-02-14 6.08 6.08 6.08 6.08 4.9M
2022-02-11 5.53 5.53 5.53 5.53 9.3M
2022-02-10 4.57 5.03 4.54 5.03 22.1M
2022-02-09 4.43 4.68 4.43 4.57 14.5M
2022-02-08 4.47 4.56 4.40 4.50 10.4M
2022-02-07 4.26 4.50 4.20 4.45 11.5M
2022-01-28 4.19 4.27 4.13 4.21 5.9M
2022-01-27 4.26 4.27 4.13 4.16 7.9M
2022-01-26 4.10 4.29 4.10 4.25 10.9M
2022-01-25 4.48 4.48 4.09 4.10 12.3M
2022-01-24 4.46 4.57 4.42 4.45 6.1M
2022-01-21 4.43 4.63 4.39 4.48 7.5M
2022-01-20 4.56 4.59 4.41 4.42 7.0M
2022-01-19 4.49 4.67 4.45 4.59 7.8M
2022-01-18 4.65 4.65 4.46 4.50 9.1M
2022-01-17 4.62 4.67 4.59 4.63 6.5M
2022-01-14 4.90 4.90 4.62 4.63 13.1M
2022-01-13 4.87 4.94 4.84 4.87 7.0M
2022-01-12 4.96 5.01 4.86 4.87 11.8M
2022-01-11 5.03 5.14 4.94 4.98 22.0M
2022-01-10 4.82 5.26 4.74 5.15 29.4M
2022-01-07 4.95 5.02 4.78 4.82 14.1M
2022-01-06 4.67 4.92 4.65 4.91 15.6M
2022-01-05 4.79 4.81 4.60 4.63 7.7M
2022-01-04 4.72 4.83 4.66 4.76 10.6M