中百集团

000759
🏛️ 中国 →
7.10
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
09:30 7.28 7.36 7.22 7.36 1,769.2K
09:35 7.35 7.35 7.33 7.34 851.1K
09:40 7.34 7.35 7.30 7.30 1,039.7K
09:45 7.31 7.35 7.30 7.34 525.5K
09:50 7.35 7.35 7.32 7.32 389.1K
09:55 7.32 7.34 7.31 7.34 484.7K
10:00 7.34 7.34 7.30 7.31 468.3K
10:05 7.30 7.31 7.29 7.30 430.6K
10:10 7.30 7.30 7.28 7.30 458.8K
10:15 7.30 7.30 7.28 7.29 231.9K
10:20 7.28 7.30 7.28 7.28 327.2K
10:25 7.28 7.29 7.28 7.29 256.2K
10:30 7.29 7.30 7.27 7.30 485.3K
10:35 7.29 7.29 7.27 7.29 342.5K
10:40 7.28 7.30 7.28 7.30 281.1K
10:45 7.29 7.31 7.29 7.30 305.0K
10:50 7.31 7.32 7.30 7.32 154.9K
10:55 7.32 7.33 7.31 7.32 334.3K
11:00 7.32 7.33 7.32 7.32 137.9K
11:05 7.32 7.32 7.30 7.30 292.8K
11:10 7.30 7.31 7.29 7.29 191.1K
11:15 7.29 7.31 7.29 7.30 212.1K
11:20 7.30 7.31 7.30 7.30 243.5K
11:25 7.30 7.31 7.29 7.31 369.2K
13:00 7.31 7.31 7.30 7.31 421.4K
13:05 7.30 7.31 7.30 7.31 128.8K
13:10 7.31 7.31 7.30 7.30 236.6K
13:15 7.30 7.32 7.30 7.32 381.7K
13:20 7.33 7.33 7.32 7.33 199.7K
13:25 7.32 7.33 7.32 7.32 296.7K
13:30 7.32 7.33 7.32 7.33 104.6K
13:35 7.32 7.33 7.32 7.33 192.6K
13:40 7.32 7.33 7.32 7.33 445.1K
13:45 7.33 7.33 7.32 7.33 337.8K
13:50 7.32 7.34 7.32 7.33 694.3K
13:55 7.34 7.34 7.33 7.33 175.7K
14:00 7.33 7.34 7.33 7.33 245.6K
14:05 7.34 7.35 7.33 7.34 512.5K
14:10 7.34 7.36 7.34 7.36 512.2K
14:15 7.36 7.37 7.35 7.36 234.9K
14:20 7.37 7.37 7.36 7.37 131.0K
14:25 7.37 7.37 7.35 7.35 347.7K
14:30 7.35 7.36 7.35 7.36 277.5K
14:35 7.35 7.36 7.35 7.36 274.1K
14:40 7.36 7.36 7.35 7.36 299.1K
14:45 7.36 7.36 7.35 7.36 352.2K
14:50 7.36 7.37 7.35 7.37 786.8K
14:55 7.36 7.37 7.36 7.37 467.9K
15:40 7.37 7.37 7.37 7.37 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 7.16 7.16 7.00 7.10 21.1M
2025-09-26 7.30 7.30 7.15 7.19 20.5M
2025-09-25 7.39 7.39 7.29 7.29 16.0M
2025-09-24 7.28 7.37 7.22 7.37 19.0M
2025-09-23 7.51 7.57 7.23 7.33 33.4M
2025-09-22 7.76 7.76 7.53 7.59 29.0M
2025-09-19 7.72 7.76 7.61 7.75 30.3M
2025-09-18 7.90 7.95 7.71 7.77 53.0M
2025-09-17 8.22 8.28 7.88 7.89 80.7M
2025-09-16 7.95 8.15 7.95 8.15 78.8M
2025-09-15 7.99 8.05 7.88 7.90 40.4M
2025-09-12 8.01 8.29 7.98 8.01 79.1M
2025-09-11 7.93 7.99 7.81 7.99 53.2M
2025-09-10 7.75 8.07 7.72 7.94 68.5M
2025-09-09 7.87 8.03 7.75 7.79 53.7M
2025-09-08 7.81 8.13 7.80 7.87 62.0M
2025-09-05 7.97 7.97 7.52 7.85 81.9M
2025-09-04 7.57 8.11 7.52 8.04 106.0M
2025-09-03 7.90 8.07 7.53 7.59 65.3M
2025-09-02 8.01 8.35 7.92 7.97 81.2M
2025-09-01 7.78 8.18 7.69 8.00 71.3M
2025-08-29 8.07 8.28 7.91 7.91 73.8M
2025-08-28 8.00 8.44 7.96 8.14 101.8M
2025-08-27 7.93 8.55 7.85 8.09 105.7M
2025-08-26 7.85 8.07 7.82 8.03 74.8M
2025-08-25 7.73 8.11 7.64 7.93 90.2M
2025-08-22 7.75 7.82 7.62 7.71 55.3M
2025-08-21 7.74 8.10 7.67 7.82 95.0M
2025-08-20 7.49 7.86 7.45 7.76 82.1M
2025-08-19 7.47 7.55 7.45 7.53 32.7M
2025-08-18 7.40 7.48 7.39 7.46 25.6M
2025-08-15 7.42 7.46 7.38 7.44 21.8M
2025-08-14 7.44 7.52 7.42 7.44 37.0M
2025-08-13 7.74 7.88 7.58 7.59 56.5M
2025-08-12 7.57 7.66 7.50 7.52 25.4M
2025-08-11 7.43 7.58 7.34 7.56 38.5M
2025-08-08 7.42 7.57 7.41 7.47 23.4M
2025-08-07 7.40 7.46 7.37 7.43 18.0M
2025-08-06 7.43 7.45 7.38 7.41 16.6M
2025-08-05 7.44 7.45 7.41 7.44 11.3M
2025-08-04 7.38 7.42 7.33 7.42 12.5M
2025-08-01 7.46 7.49 7.41 7.42 13.5M
2025-07-31 7.55 7.57 7.46 7.48 26.3M
2025-07-30 7.54 7.66 7.50 7.61 29.0M
2025-07-29 7.60 7.63 7.50 7.54 20.9M
2025-07-28 7.59 7.61 7.56 7.59 19.8M
2025-07-25 7.74 7.75 7.58 7.60 41.5M
2025-07-24 7.58 7.80 7.55 7.73 60.1M
2025-07-23 7.56 7.75 7.53 7.59 43.9M
2025-07-22 7.60 7.68 7.54 7.56 24.5M
2025-07-21 7.54 7.62 7.50 7.61 28.8M
2025-07-18 7.63 7.70 7.55 7.58 38.9M
2025-07-17 7.60 7.97 7.60 7.71 65.6M
2025-07-16 7.46 7.57 7.46 7.51 16.7M
2025-07-15 7.58 7.63 7.43 7.50 36.9M
2025-07-14 7.60 7.80 7.54 7.71 42.5M
2025-07-11 7.62 7.64 7.51 7.63 30.8M
2025-07-10 7.64 7.85 7.59 7.67 38.4M
2025-07-09 7.60 7.73 7.56 7.68 32.6M
2025-07-08 7.55 7.64 7.55 7.60 20.0M
2025-07-07 7.64 7.66 7.56 7.57 14.5M
2025-07-04 7.65 7.76 7.56 7.59 24.9M
2025-07-03 7.72 7.74 7.64 7.65 21.6M
2025-07-02 7.73 7.80 7.68 7.72 22.0M
2025-07-01 7.77 7.83 7.70 7.73 24.9M
2025-06-30 7.72 7.86 7.67 7.78 28.9M
2025-06-27 7.80 7.84 7.72 7.74 38.3M
2025-06-26 7.62 8.08 7.62 7.88 67.9M
2025-06-25 7.87 8.15 7.71 7.78 62.5M
2025-06-24 7.58 7.72 7.53 7.63 28.2M
2025-06-23 7.40 7.60 7.32 7.54 25.2M
2025-06-20 7.37 7.80 7.32 7.53 37.1M
2025-06-19 7.65 7.69 7.43 7.44 31.5M
2025-06-18 7.78 7.79 7.68 7.71 22.8M
2025-06-17 7.95 8.06 7.83 7.88 28.1M
2025-06-16 7.66 7.82 7.66 7.78 17.2M
2025-06-13 7.92 7.95 7.75 7.77 29.4M
2025-06-12 8.00 8.02 7.95 7.95 23.1M
2025-06-11 8.00 8.06 7.96 8.02 22.9M
2025-06-10 8.10 8.12 7.92 8.02 34.6M
2025-06-09 8.03 8.08 7.98 8.07 30.0M
2025-06-06 8.03 8.10 8.00 8.02 20.6M
2025-06-05 8.13 8.13 8.00 8.05 37.1M
2025-06-04 8.05 8.15 7.98 8.14 39.1M
2025-06-03 7.94 8.07 7.89 8.04 24.4M
2025-05-30 8.19 8.21 8.01 8.04 50.8M
2025-05-29 8.30 8.40 8.06 8.24 76.4M
2025-05-28 8.16 8.76 8.12 8.42 108.1M
2025-05-27 8.06 8.25 8.03 8.16 36.4M
2025-05-26 8.03 8.15 7.86 8.13 38.2M
2025-05-23 8.02 8.30 7.92 8.11 49.7M
2025-05-22 8.20 8.31 8.02 8.04 49.3M
2025-05-21 8.43 8.45 8.25 8.25 63.8M
2025-05-20 8.45 8.62 8.40 8.48 70.9M
2025-05-19 8.33 8.74 8.27 8.51 89.5M
2025-05-16 8.40 8.59 8.20 8.39 77.4M
2025-05-15 8.42 8.80 8.25 8.49 107.1M
2025-05-14 8.26 8.63 8.16 8.52 103.6M
2025-05-13 8.43 8.54 8.30 8.34 68.0M
2025-05-12 8.42 8.48 8.26 8.41 73.7M
2025-05-09 8.83 8.83 8.36 8.45 129.9M
2025-05-08 8.06 8.94 8.01 8.94 108.7M
2025-05-07 8.25 8.32 8.01 8.13 75.9M
2025-05-06 7.83 8.12 7.83 8.12 75.3M
2025-04-30 7.90 8.10 7.79 7.81 62.1M
2025-04-29 7.75 7.89 7.60 7.80 55.6M
2025-04-28 7.90 8.15 7.77 7.82 68.0M
2025-04-25 8.04 8.15 7.97 8.01 54.3M
2025-04-24 8.32 8.45 8.05 8.12 75.4M
2025-04-23 8.70 8.74 8.23 8.40 101.3M
2025-04-22 8.71 9.09 8.55 8.66 100.5M
2025-04-21 8.41 8.88 8.36 8.75 95.6M
2025-04-18 8.88 8.99 8.47 8.49 123.8M
2025-04-17 9.15 9.45 9.00 9.02 143.0M
2025-04-16 9.21 9.55 8.65 9.46 181.4M
2025-04-15 9.47 9.88 9.00 9.11 168.1M
2025-04-14 9.04 10.23 8.88 9.69 242.7M
2025-04-11 9.40 9.85 8.75 9.30 256.6M
2025-04-10 8.48 9.19 8.48 9.19 145.1M
2025-04-09 7.62 8.35 7.46 8.35 138.8M
2025-04-08 6.85 7.59 6.83 7.59 81.7M
2025-04-07 7.31 7.65 6.90 6.90 67.3M
2025-04-03 7.25 7.87 7.21 7.67 81.2M
2025-04-02 7.39 7.54 7.35 7.38 31.6M
2025-04-01 7.67 7.74 7.45 7.46 46.2M
2025-03-31 7.65 8.07 7.27 7.81 74.4M
2025-03-28 8.13 8.13 7.71 7.72 53.6M
2025-03-27 8.12 8.44 8.12 8.16 36.9M
2025-03-26 8.13 8.26 8.01 8.13 34.7M
2025-03-25 8.40 8.48 8.17 8.18 45.1M
2025-03-24 8.40 8.65 8.13 8.55 63.4M
2025-03-21 8.78 8.78 8.40 8.43 64.0M
2025-03-20 8.97 9.05 8.80 8.82 65.0M
2025-03-19 9.06 9.06 8.92 8.95 62.3M
2025-03-18 9.40 9.41 9.05 9.13 102.9M
2025-03-17 9.59 9.65 9.30 9.31 142.0M
2025-03-14 8.94 9.74 8.94 9.49 174.8M
2025-03-13 9.19 9.34 8.80 8.86 100.4M
2025-03-12 9.15 9.50 9.10 9.28 123.3M
2025-03-11 8.85 9.30 8.71 9.17 115.5M
2025-03-10 8.65 9.53 8.55 9.09 132.3M
2025-03-07 9.05 9.29 8.78 8.88 108.3M
2025-03-06 8.91 9.39 8.74 9.14 132.1M
2025-03-05 8.80 9.57 8.53 9.14 139.3M
2025-03-04 9.62 9.74 9.11 9.11 116.1M
2025-03-03 9.86 10.99 9.42 10.12 200.6M
2025-02-28 10.20 10.98 10.00 10.47 262.1M
2025-02-27 9.10 9.99 8.93 9.99 180.1M
2025-02-26 8.61 9.25 8.61 9.08 152.9M
2025-02-25 8.41 9.18 8.35 8.72 135.3M
2025-02-24 8.47 8.84 8.40 8.49 122.1M
2025-02-21 8.50 8.55 8.18 8.42 146.7M
2025-02-20 8.24 8.93 8.16 8.69 201.1M
2025-02-19 7.90 8.14 7.83 8.12 62.7M
2025-02-18 8.46 8.53 7.93 7.97 86.7M
2025-02-17 8.16 8.64 8.03 8.46 108.4M
2025-02-14 8.51 8.64 8.13 8.18 114.5M
2025-02-13 8.45 9.12 8.42 8.73 156.7M
2025-02-12 8.30 8.62 8.23 8.52 89.4M
2025-02-11 8.59 8.64 8.26 8.30 87.5M
2025-02-10 8.20 8.51 8.17 8.46 104.6M
2025-02-07 8.15 8.37 7.97 8.15 114.1M
2025-02-06 7.63 8.25 7.63 8.12 124.4M
2025-02-05 8.44 8.49 7.82 7.82 114.0M
2025-01-27 8.60 9.25 8.36 8.69 136.6M
2025-01-24 8.47 8.86 8.08 8.63 121.6M
2025-01-23 9.17 9.26 8.31 8.55 158.9M
2025-01-22 10.00 10.02 9.17 9.17 138.2M
2025-01-21 10.00 10.52 9.60 10.19 188.1M
2025-01-20 9.50 10.69 9.50 10.08 188.1M
2025-01-17 10.15 11.00 9.75 9.90 216.5M
2025-01-16 9.55 10.60 9.38 10.60 254.7M
2025-01-15 9.40 9.84 9.30 9.64 181.3M
2025-01-14 9.11 9.68 9.00 9.46 182.5M
2025-01-13 8.61 9.46 8.28 9.16 177.8M
2025-01-10 9.56 9.61 8.88 8.88 149.0M
2025-01-09 10.42 10.70 9.87 9.87 204.5M
2025-01-08 10.00 11.34 9.81 10.97 258.5M
2025-01-07 10.49 10.83 10.49 10.49 199.2M
2025-01-06 11.90 12.59 11.66 11.66 152.4M
2025-01-03 14.96 15.56 12.95 12.95 280.3M
2025-01-02 13.58 14.39 13.33 14.39 125.9M