中岩大地

003001
🏛️ 中国 →
23.13
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 24.00 24.03 23.76 23.76 170.2K
09:35 23.75 23.84 23.62 23.69 306.2K
09:40 23.64 23.68 23.61 23.64 113.9K
09:45 23.65 23.70 23.61 23.63 100.2K
09:50 23.63 23.64 23.60 23.60 104.8K
09:55 23.60 23.61 23.50 23.52 141.9K
10:00 23.54 23.54 23.45 23.54 184.9K
10:05 23.53 23.54 23.47 23.47 90.0K
10:10 23.46 23.50 23.39 23.45 145.2K
10:15 23.50 23.50 23.39 23.40 64.1K
10:20 23.41 23.46 23.35 23.36 107.9K
10:25 23.36 23.36 23.22 23.22 163.4K
10:30 23.25 23.26 23.14 23.20 207.2K
10:35 23.18 23.30 23.18 23.22 71.7K
10:40 23.22 23.30 23.18 23.30 78.5K
10:45 23.30 23.37 23.25 23.36 110.0K
10:50 23.36 23.48 23.35 23.41 75.4K
10:55 23.40 23.41 23.36 23.40 14.0K
11:00 23.40 23.44 23.36 23.36 62.4K
11:05 23.40 23.47 23.39 23.44 16.4K
11:10 23.44 23.45 23.40 23.40 26.9K
11:15 23.39 23.45 23.36 23.44 40.8K
11:20 23.45 23.46 23.36 23.37 24.8K
11:25 23.37 23.37 23.34 23.35 16.0K
13:00 23.34 23.36 23.30 23.31 39.8K
13:05 23.31 23.35 23.28 23.33 36.5K
13:10 23.34 23.46 23.33 23.43 42.8K
13:15 23.45 23.45 23.40 23.40 24.4K
13:20 23.40 23.43 23.39 23.43 12.8K
13:25 23.43 23.58 23.43 23.58 61.4K
13:30 23.58 23.58 23.50 23.52 34.7K
13:35 23.51 23.51 23.45 23.45 28.0K
13:40 23.45 23.45 23.39 23.39 29.2K
13:45 23.39 23.40 23.36 23.37 45.4K
13:50 23.37 23.39 23.33 23.36 32.5K
13:55 23.43 23.43 23.39 23.41 22.4K
14:00 23.41 23.41 23.32 23.33 27.0K
14:05 23.32 23.34 23.30 23.31 21.4K
14:10 23.31 23.31 23.26 23.29 17.7K
14:15 23.29 23.34 23.27 23.32 62.7K
14:20 23.32 23.36 23.32 23.35 45.9K
14:25 23.35 23.48 23.35 23.48 48.3K
14:30 23.47 23.48 23.45 23.46 35.2K
14:35 23.46 23.48 23.45 23.45 27.3K
14:40 23.46 23.51 23.46 23.49 48.6K
14:45 23.49 23.55 23.49 23.55 97.9K
14:50 23.55 23.57 23.52 23.52 70.3K
14:55 23.52 23.56 23.51 23.55 58.6K
15:40 23.58 23.58 23.58 23.58 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 23.20 23.22 22.62 23.13 2.4M
2025-09-26 23.02 23.58 22.93 23.20 2.9M
2025-09-25 23.70 23.78 23.13 23.14 2.7M
2025-09-24 23.40 23.71 23.33 23.69 2.3M
2025-09-23 23.98 24.03 23.14 23.58 3.5M
2025-09-22 24.74 24.74 23.90 23.98 3.8M
2025-09-19 24.60 25.02 24.53 24.74 2.5M
2025-09-18 25.20 25.34 24.48 24.65 3.0M
2025-09-17 25.35 25.47 25.08 25.15 2.7M
2025-09-16 25.10 25.42 25.00 25.40 2.2M
2025-09-15 25.40 25.44 25.00 25.13 2.8M
2025-09-12 25.49 25.74 25.41 25.45 2.3M
2025-09-11 25.37 25.65 25.16 25.55 2.6M
2025-09-10 25.44 25.57 25.21 25.27 2.0M
2025-09-09 25.87 26.00 25.40 25.45 3.0M
2025-09-08 26.43 26.45 25.50 25.86 4.7M
2025-09-05 26.16 26.62 25.47 26.39 5.3M
2025-09-04 25.11 26.48 25.11 26.06 6.1M
2025-09-03 25.73 25.81 25.09 25.11 3.2M
2025-09-02 26.48 26.48 25.60 25.73 3.7M
2025-09-01 26.19 26.40 26.11 26.33 2.8M
2025-08-29 26.44 26.74 26.16 26.19 3.3M
2025-08-28 27.02 27.28 25.80 26.53 6.8M
2025-08-27 27.66 28.20 27.16 27.17 5.8M
2025-08-26 28.00 28.00 27.53 27.66 4.8M
2025-08-25 28.06 28.41 28.05 28.15 4.2M
2025-08-22 27.91 28.05 27.80 28.02 3.4M
2025-08-21 28.70 28.77 27.91 27.92 4.8M
2025-08-20 28.00 28.30 27.70 28.28 3.6M
2025-08-19 28.28 28.29 27.88 27.98 4.0M
2025-08-18 27.97 28.48 27.90 28.29 4.3M
2025-08-15 27.40 28.04 26.86 27.90 6.5M
2025-08-14 28.88 29.05 28.13 28.14 5.9M
2025-08-13 28.96 29.13 28.65 28.90 4.5M
2025-08-12 29.40 29.40 28.78 29.00 5.1M
2025-08-11 29.60 29.80 29.11 29.44 6.5M
2025-08-08 28.60 29.53 28.26 29.42 9.2M
2025-08-07 28.90 29.08 28.42 28.49 6.0M
2025-08-06 29.35 29.35 28.79 28.88 7.0M
2025-08-05 29.43 29.75 29.18 29.38 4.8M
2025-08-04 29.10 29.69 28.96 29.46 5.4M
2025-08-01 29.98 30.25 29.42 29.42 6.6M
2025-07-31 30.13 30.73 29.85 30.25 7.4M
2025-07-30 30.85 31.00 30.05 30.19 11.3M
2025-07-29 31.20 32.29 30.59 31.40 15.1M
2025-07-28 31.01 33.00 31.01 31.70 15.2M
2025-07-25 35.58 36.34 32.30 32.30 25.7M
2025-07-24 37.00 37.01 33.46 35.89 31.1M
2025-07-23 37.18 37.18 37.18 37.18 1.0M
2025-07-22 33.80 33.80 33.80 33.80 0.9M
2025-07-21 30.73 30.73 30.73 30.73 3.4M
2025-07-18 28.67 29.44 27.11 27.94 11.6M
2025-07-17 27.61 29.48 27.50 28.66 11.5M
2025-07-16 27.61 29.50 27.33 27.61 9.9M
2025-07-15 27.35 27.93 27.06 27.64 3.6M
2025-07-14 26.63 28.29 26.63 27.67 6.0M
2025-07-11 26.90 27.13 26.51 26.82 2.8M
2025-07-10 26.84 27.38 26.55 27.01 3.2M
2025-07-09 26.76 27.92 26.76 26.86 4.5M
2025-07-08 27.17 27.36 26.75 26.85 3.5M
2025-07-07 25.96 27.80 25.41 27.22 7.1M
2025-07-04 26.21 26.73 25.96 26.00 3.9M
2025-07-03 25.36 26.41 25.23 26.20 4.8M
2025-07-02 25.72 25.89 25.09 25.49 4.1M
2025-07-01 25.00 25.73 24.61 25.64 6.0M
2025-06-30 25.43 25.51 24.48 25.01 8.1M
2025-06-27 25.61 26.06 24.94 25.26 5.6M
2025-06-26 26.05 26.43 25.28 25.33 4.2M
2025-06-25 25.96 25.99 25.44 25.87 2.9M
2025-06-24 25.12 25.82 25.01 25.79 5.0M
2025-06-23 24.71 25.26 24.33 24.98 3.3M
2025-06-20 24.44 25.16 24.31 24.48 1.8M
2025-06-19 25.02 25.44 24.50 24.60 2.8M
2025-06-18 26.73 26.73 24.71 25.20 7.1M
2025-06-17 26.85 27.79 26.59 26.87 3.7M
2025-06-16 26.15 27.49 25.76 26.84 4.7M
2025-06-13 26.76 26.76 25.46 25.81 4.1M
2025-06-12 26.45 27.14 26.37 26.80 2.5M
2025-06-11 26.37 26.99 26.28 26.44 3.0M
2025-06-10 27.89 28.27 26.06 26.49 6.3M
2025-06-09 27.76 28.40 27.42 27.89 4.5M
2025-06-06 27.43 29.22 27.43 27.94 7.3M
2025-06-05 27.10 27.85 27.01 27.43 3.1M
2025-06-04 27.94 28.22 26.87 27.01 4.2M
2025-06-03 27.17 28.16 26.86 27.95 5.3M
2025-05-30 25.94 28.52 25.59 27.57 7.9M
2025-05-29 25.63 26.35 25.52 25.96 3.1M
2025-05-28 26.30 26.55 25.51 25.61 3.3M
2025-05-27 26.74 26.74 26.19 26.30 2.5M
2025-05-26 26.80 26.93 26.17 26.74 2.3M
2025-05-23 27.12 27.58 26.70 26.80 2.4M
2025-05-22 28.01 28.14 27.11 27.12 3.1M
2025-05-21 27.09 28.44 26.98 28.01 3.4M
2025-05-20 27.09 27.71 26.86 27.10 2.8M
2025-05-19 27.87 28.56 27.05 27.19 2.5M
2025-05-16 26.94 28.09 26.94 27.81 2.9M
2025-05-15 27.71 27.76 27.13 27.20 2.0M
2025-05-14 27.79 27.97 27.43 27.65 2.6M
2025-05-13 28.37 28.54 27.73 27.76 3.9M
2025-05-12 29.37 29.77 27.07 28.35 7.6M
2025-05-09 29.90 30.15 29.21 29.32 3.3M
2025-05-08 29.36 30.15 29.23 30.05 3.0M
2025-05-07 29.48 30.30 29.23 29.69 4.3M
2025-05-06 29.20 29.50 28.81 29.44 2.7M
2025-04-30 29.29 29.80 28.60 29.29 3.4M
2025-04-29 29.16 30.50 28.30 29.84 7.3M
2025-04-28 28.94 29.17 27.80 28.27 2.5M
2025-04-25 28.90 29.22 28.30 28.38 3.3M
2025-04-24 40.74 41.34 39.88 40.45 2.4M
2025-04-23 39.00 41.56 38.10 40.74 5.6M
2025-04-22 38.60 39.40 37.76 39.02 3.0M
2025-04-21 39.76 39.76 38.31 38.52 3.4M
2025-04-18 39.30 40.80 38.30 39.79 4.1M
2025-04-17 38.06 40.35 38.06 39.37 2.9M
2025-04-16 37.99 39.68 37.48 38.57 3.7M
2025-04-15 37.10 38.10 36.25 37.88 2.6M
2025-04-14 37.03 38.05 36.58 37.29 3.2M
2025-04-11 35.35 38.49 34.75 37.03 5.2M
2025-04-10 34.40 36.80 33.55 35.70 4.8M
2025-04-09 33.40 34.64 29.29 33.55 5.6M
2025-04-08 34.48 34.48 31.74 32.54 5.2M
2025-04-07 37.00 38.79 34.55 34.55 5.1M
2025-04-03 34.68 38.39 34.28 38.39 6.3M
2025-04-02 34.40 35.84 34.08 34.90 4.3M
2025-04-01 33.45 34.37 32.30 33.92 6.4M
2025-03-31 31.07 33.84 31.06 33.46 7.7M
2025-03-28 32.95 33.31 30.90 30.95 5.4M
2025-03-27 34.50 34.69 32.50 32.98 3.3M
2025-03-26 34.65 35.66 34.10 34.74 2.9M
2025-03-25 36.01 36.16 34.28 34.64 3.2M
2025-03-24 39.10 39.18 35.40 35.87 4.8M
2025-03-21 40.50 40.71 38.37 39.18 2.6M
2025-03-20 41.42 41.80 40.73 40.77 1.5M
2025-03-19 42.18 42.44 41.46 41.57 1.6M
2025-03-18 42.00 43.00 41.87 42.25 1.9M
2025-03-17 43.95 44.50 41.90 42.32 2.4M
2025-03-14 43.01 44.48 42.78 43.80 2.3M
2025-03-13 44.22 44.88 42.39 43.00 3.1M
2025-03-12 43.80 44.98 43.55 44.42 3.3M
2025-03-11 41.48 44.49 41.01 43.80 4.7M
2025-03-10 41.54 42.47 40.53 41.51 3.2M
2025-03-07 42.91 43.99 40.51 40.74 6.5M
2025-03-06 38.24 42.08 37.48 42.08 6.4M
2025-03-05 39.45 39.74 37.47 38.25 3.0M
2025-03-04 39.29 40.87 38.40 39.44 3.1M
2025-03-03 38.00 40.60 37.88 39.30 4.1M
2025-02-28 37.72 39.16 36.88 38.10 2.9M
2025-02-27 37.59 38.35 37.23 37.65 1.6M
2025-02-26 38.15 38.52 37.30 37.60 3.4M
2025-02-25 37.23 39.20 37.19 38.13 3.8M
2025-02-24 38.79 40.70 35.98 38.11 6.3M
2025-02-21 39.80 40.40 38.66 39.98 2.6M
2025-02-20 39.46 41.40 38.88 40.16 3.1M
2025-02-19 41.10 42.60 38.99 39.99 4.5M
2025-02-18 39.29 42.68 38.62 41.78 5.2M
2025-02-17 38.44 39.33 37.47 39.33 2.3M
2025-02-14 40.37 40.68 38.00 38.45 3.4M
2025-02-13 41.02 41.44 40.20 40.21 2.2M
2025-02-12 42.00 42.80 40.44 40.99 3.0M
2025-02-11 43.92 43.98 41.72 42.49 3.0M
2025-02-10 41.46 45.60 41.34 44.39 4.0M
2025-02-07 40.67 42.45 40.53 41.46 2.2M
2025-02-06 40.48 41.45 40.37 40.63 1.5M
2025-02-05 41.51 41.57 39.80 40.46 1.7M
2025-01-27 42.12 42.50 40.86 41.04 1.1M
2025-01-24 40.20 42.93 40.13 42.09 2.4M
2025-01-23 41.14 41.88 39.90 40.17 2.5M
2025-01-22 42.32 43.00 39.88 40.81 3.4M
2025-01-21 43.80 43.83 42.05 42.44 1.7M
2025-01-20 43.30 44.49 42.11 42.99 2.0M
2025-01-17 43.79 43.79 41.02 42.59 2.6M
2025-01-16 45.30 45.30 43.09 43.85 1.8M
2025-01-15 44.20 45.20 43.60 44.70 1.4M
2025-01-14 42.53 44.45 42.12 44.06 1.7M
2025-01-13 42.25 43.31 41.00 42.50 1.1M
2025-01-10 43.83 46.10 42.60 42.67 2.3M
2025-01-09 43.67 44.59 42.96 43.70 1.7M
2025-01-08 42.89 44.26 42.01 44.24 2.4M
2025-01-07 40.69 42.81 40.28 42.63 2.4M
2025-01-06 43.20 43.35 40.10 40.55 3.0M
2025-01-03 44.69 45.41 42.71 43.15 2.2M
2025-01-02 45.50 47.90 44.30 45.00 4.5M