珠海港

000507
🏛️ 中国 →
5.36
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 5.52 5.61 5.49 5.61 9.5M
2022-12-29 5.64 5.64 5.50 5.51 10.6M
2022-12-28 5.73 5.78 5.62 5.64 10.7M
2022-12-27 5.60 5.83 5.58 5.76 20.3M
2022-12-26 5.51 5.61 5.49 5.61 8.7M
2022-12-23 5.55 5.61 5.50 5.54 8.8M
2022-12-22 5.70 5.77 5.57 5.58 11.9M
2022-12-21 5.72 5.78 5.66 5.68 10.5M
2022-12-20 5.78 5.85 5.67 5.72 13.6M
2022-12-19 6.00 6.02 5.79 5.81 17.7M
2022-12-16 6.05 6.11 5.97 6.03 15.4M
2022-12-15 6.08 6.29 6.03 6.06 29.6M
2022-12-14 6.01 6.32 5.97 6.07 26.8M
2022-12-13 6.01 6.10 5.99 6.03 11.7M
2022-12-12 6.08 6.12 5.97 5.99 16.6M
2022-12-09 6.26 6.36 6.03 6.07 32.3M
2022-12-08 6.22 6.45 6.21 6.25 40.1M
2022-12-07 6.13 6.36 6.10 6.21 34.4M
2022-12-06 5.96 6.18 5.93 6.11 24.0M
2022-12-05 5.92 6.03 5.90 5.97 17.6M
2022-12-02 5.80 5.90 5.79 5.81 9.8M
2022-12-01 5.93 5.93 5.81 5.82 11.5M
2022-11-30 5.92 5.95 5.87 5.89 8.5M
2022-11-29 5.85 5.95 5.84 5.91 13.3M
2022-11-28 5.69 5.88 5.67 5.86 10.4M
2022-11-25 5.76 5.81 5.74 5.80 7.4M
2022-11-24 5.78 5.85 5.76 5.78 6.6M
2022-11-23 5.75 5.79 5.70 5.79 9.2M
2022-11-22 5.80 5.86 5.73 5.79 9.8M
2022-11-21 5.72 5.78 5.65 5.76 7.6M
2022-11-18 5.80 5.83 5.70 5.72 8.7M
2022-11-17 5.76 5.84 5.71 5.79 9.2M
2022-11-16 5.77 5.92 5.75 5.80 15.0M
2022-11-15 5.69 5.78 5.69 5.76 8.2M
2022-11-14 5.68 5.79 5.66 5.70 10.2M
2022-11-11 5.76 5.80 5.68 5.68 10.2M
2022-11-10 5.62 5.73 5.62 5.67 7.4M
2022-11-09 5.69 5.75 5.66 5.68 9.3M
2022-11-08 5.62 5.73 5.61 5.67 10.4M
2022-11-07 5.54 5.76 5.49 5.65 15.0M
2022-11-04 5.40 5.52 5.39 5.51 10.8M
2022-11-03 5.41 5.43 5.36 5.38 5.1M
2022-11-02 5.36 5.44 5.32 5.42 8.2M
2022-11-01 5.23 5.35 5.23 5.34 6.4M
2022-10-31 5.24 5.30 5.18 5.25 7.2M
2022-10-28 5.44 5.45 5.24 5.27 10.8M
2022-10-27 5.43 5.51 5.40 5.46 11.7M
2022-10-26 5.42 5.55 5.39 5.44 12.8M
2022-10-25 5.37 5.54 5.34 5.47 15.5M
2022-10-24 5.37 5.66 5.33 5.43 18.3M
2022-10-21 5.42 5.44 5.34 5.37 6.2M
2022-10-20 5.49 5.49 5.35 5.38 10.9M
2022-10-19 5.36 5.57 5.33 5.49 16.0M
2022-10-18 5.39 5.45 5.37 5.40 7.5M
2022-10-17 5.29 5.41 5.21 5.38 8.0M
2022-10-14 5.29 5.39 5.28 5.33 7.1M
2022-10-13 5.21 5.32 5.20 5.27 8.0M
2022-10-12 5.13 5.27 5.09 5.26 8.2M
2022-10-11 5.09 5.17 5.02 5.14 5.8M
2022-10-10 5.12 5.23 5.08 5.08 8.6M
2022-09-30 5.14 5.20 5.09 5.12 8.8M
2022-09-29 5.22 5.30 5.11 5.14 9.4M
2022-09-28 5.34 5.36 5.20 5.20 8.3M
2022-09-27 5.29 5.38 5.23 5.37 9.4M
2022-09-26 5.49 5.51 5.29 5.30 11.8M
2022-09-23 5.60 5.66 5.50 5.52 9.1M
2022-09-22 5.56 5.66 5.53 5.60 13.7M
2022-09-21 5.43 5.64 5.31 5.62 18.4M
2022-09-20 5.42 5.50 5.39 5.43 12.6M
2022-09-19 5.51 5.54 5.31 5.38 18.1M
2022-09-16 5.76 5.81 5.51 5.51 18.7M
2022-09-15 5.88 5.96 5.74 5.82 13.9M
2022-09-14 5.83 5.98 5.77 5.89 14.9M
2022-09-13 5.87 5.97 5.86 5.91 13.6M
2022-09-09 5.84 6.00 5.83 5.87 12.3M
2022-09-08 5.86 5.89 5.81 5.84 10.5M
2022-09-07 5.96 5.98 5.82 5.84 13.8M
2022-09-06 5.99 6.00 5.85 5.95 16.2M
2022-09-05 5.74 5.93 5.72 5.93 23.3M
2022-09-02 5.68 5.75 5.66 5.74 14.9M
2022-09-01 5.69 5.79 5.65 5.67 19.8M
2022-08-31 5.93 5.97 5.64 5.65 41.3M
2022-08-30 5.94 6.19 5.92 5.92 51.2M
2022-08-29 5.72 6.01 5.72 5.91 65.0M
2022-08-26 6.69 6.89 6.10 6.17 116.8M
2022-08-25 5.76 6.29 5.73 6.29 76.4M
2022-08-24 5.86 5.90 5.71 5.72 9.1M
2022-08-23 5.83 5.87 5.80 5.86 5.5M
2022-08-22 5.80 5.86 5.75 5.84 6.0M
2022-08-19 5.80 5.90 5.77 5.80 6.7M
2022-08-18 5.80 5.80 5.76 5.78 4.9M
2022-08-17 5.82 5.82 5.78 5.80 6.5M
2022-08-16 5.70 5.84 5.69 5.82 9.6M
2022-08-15 5.75 5.77 5.65 5.71 6.3M
2022-08-12 5.71 5.78 5.68 5.75 7.2M
2022-08-11 5.62 5.72 5.60 5.71 6.3M
2022-08-10 5.54 5.61 5.51 5.59 5.9M
2022-08-09 5.55 5.57 5.52 5.54 3.7M
2022-08-08 5.56 5.59 5.51 5.56 4.3M
2022-08-05 5.50 5.57 5.47 5.57 4.3M
2022-08-04 5.51 5.53 5.44 5.52 5.1M
2022-08-03 5.47 5.59 5.45 5.46 6.4M
2022-08-02 5.73 5.74 5.43 5.51 11.5M
2022-08-01 5.78 5.82 5.73 5.75 6.0M
2022-07-29 5.77 5.80 5.75 5.77 5.7M
2022-07-28 5.77 5.80 5.75 5.77 5.8M
2022-07-27 5.80 5.82 5.74 5.77 6.4M
2022-07-26 5.88 5.93 5.78 5.93 6.8M
2022-07-25 5.88 5.93 5.83 5.85 5.0M
2022-07-22 5.87 5.92 5.81 5.88 6.2M
2022-07-21 5.91 5.94 5.84 5.86 6.3M
2022-07-20 5.88 5.93 5.86 5.91 6.2M
2022-07-19 5.79 5.89 5.75 5.85 9.4M
2022-07-18 5.61 5.79 5.59 5.79 12.4M
2022-07-15 5.90 5.91 5.54 5.58 29.6M
2022-07-14 6.00 6.00 5.92 5.92 7.1M
2022-07-13 5.93 6.01 5.92 6.00 8.9M
2022-07-12 5.94 6.00 5.92 5.92 6.7M
2022-07-11 5.97 5.98 5.85 5.97 8.8M
2022-07-08 5.95 6.04 5.95 5.97 5.8M
2022-07-07 5.93 6.00 5.88 5.96 8.5M
2022-07-06 6.15 6.15 5.88 5.93 18.4M
2022-07-05 6.11 6.22 6.07 6.14 13.2M
2022-07-04 6.03 6.12 6.01 6.12 13.1M
2022-07-01 6.38 6.38 6.08 6.10 29.0M
2022-06-30 6.45 6.48 6.29 6.35 21.5M
2022-06-29 6.46 6.67 6.40 6.44 28.4M
2022-06-28 6.48 6.50 6.40 6.49 16.7M
2022-06-27 6.42 6.59 6.38 6.48 25.8M
2022-06-24 6.45 6.45 6.31 6.39 19.8M
2022-06-23 6.26 6.50 6.18 6.44 29.8M
2022-06-22 6.21 6.52 6.19 6.28 26.8M
2022-06-21 6.26 6.34 6.22 6.30 12.5M
2022-06-20 6.20 6.33 6.16 6.29 13.5M
2022-06-17 6.20 6.28 6.11 6.23 16.2M
2022-06-16 6.26 6.41 6.21 6.23 20.4M
2022-06-15 6.49 6.56 6.27 6.27 33.9M
2022-06-14 6.15 6.40 6.06 6.34 27.5M
2022-06-13 6.29 6.44 6.15 6.20 25.8M
2022-06-10 6.05 6.45 6.00 6.37 43.6M
2022-06-09 6.13 6.19 6.06 6.08 16.5M
2022-06-08 6.21 6.36 6.08 6.16 22.8M
2022-06-07 6.10 6.32 6.06 6.26 33.0M
2022-06-06 6.22 6.25 6.00 6.15 38.7M
2022-06-02 6.40 6.46 6.23 6.27 30.1M
2022-06-01 6.37 6.62 6.29 6.45 33.7M
2022-05-31 6.26 6.56 6.22 6.38 37.2M
2022-05-30 6.48 6.50 6.14 6.26 50.1M
2022-05-27 6.29 6.80 6.20 6.66 78.0M
2022-05-26 6.25 6.34 6.17 6.25 29.0M
2022-05-25 6.04 6.30 6.01 6.29 48.2M
2022-05-24 6.15 6.18 5.92 6.01 30.2M
2022-05-23 5.91 6.23 5.91 6.14 28.7M
2022-05-20 6.03 6.17 5.96 5.99 27.2M
2022-05-19 5.90 6.17 5.89 6.05 34.1M
2022-05-18 6.02 6.23 5.66 6.05 57.6M
2022-05-17 6.43 6.66 5.91 5.96 92.2M
2022-05-16 5.49 6.08 5.49 6.08 60.3M
2022-05-13 5.24 5.63 5.19 5.53 34.2M
2022-05-12 5.08 5.24 5.07 5.23 12.7M
2022-05-11 5.08 5.18 5.07 5.13 13.5M
2022-05-10 5.00 5.09 4.94 5.08 10.8M
2022-05-09 5.06 5.11 5.00 5.07 8.5M
2022-05-06 5.13 5.13 5.03 5.05 15.0M
2022-05-05 5.27 5.29 5.12 5.24 18.1M
2022-04-29 5.29 5.40 5.26 5.38 10.4M
2022-04-28 5.27 5.40 5.15 5.26 13.0M
2022-04-27 5.20 5.28 5.03 5.27 14.8M
2022-04-26 5.28 5.39 5.09 5.15 12.2M
2022-04-25 5.68 5.68 5.27 5.28 14.6M
2022-04-22 5.64 5.83 5.63 5.76 8.1M
2022-04-21 5.89 5.93 5.67 5.69 12.7M
2022-04-20 6.00 6.06 5.90 5.93 10.4M
2022-04-19 5.94 6.06 5.89 6.01 9.7M
2022-04-18 5.97 5.99 5.81 5.91 9.4M
2022-04-15 5.98 6.08 5.93 5.97 13.0M
2022-04-14 6.07 6.15 6.05 6.08 15.2M
2022-04-13 6.18 6.25 6.02 6.07 26.8M
2022-04-12 5.85 6.33 5.76 6.22 33.0M
2022-04-11 5.97 6.04 5.83 5.85 9.5M
2022-04-08 5.94 6.08 5.86 5.97 9.8M
2022-04-07 6.03 6.09 5.91 5.91 12.9M
2022-04-06 5.90 6.08 5.89 6.07 16.2M
2022-04-01 5.70 6.03 5.68 5.96 20.6M
2022-03-31 5.72 5.82 5.69 5.77 7.5M
2022-03-30 5.67 5.73 5.65 5.72 7.0M
2022-03-29 5.67 5.73 5.62 5.66 6.5M
2022-03-28 5.58 5.71 5.52 5.69 8.5M
2022-03-25 5.62 5.68 5.58 5.63 8.2M
2022-03-24 5.67 5.71 5.62 5.62 9.8M
2022-03-23 5.63 5.66 5.57 5.65 9.0M
2022-03-22 5.61 5.63 5.53 5.61 6.7M
2022-03-21 5.61 5.65 5.51 5.59 8.4M
2022-03-18 5.46 5.63 5.44 5.60 9.0M
2022-03-17 5.58 5.60 5.47 5.49 10.1M
2022-03-16 5.47 5.51 5.24 5.47 11.1M
2022-03-15 5.76 5.81 5.35 5.36 14.0M
2022-03-14 5.86 5.93 5.74 5.74 8.8M
2022-03-11 5.72 5.92 5.62 5.90 10.9M
2022-03-10 5.88 5.92 5.78 5.80 10.5M
2022-03-09 6.01 6.03 5.59 5.76 16.0M
2022-03-08 6.18 6.19 5.97 6.00 12.9M
2022-03-07 6.31 6.35 6.18 6.20 12.6M
2022-03-04 6.49 6.50 6.31 6.32 20.0M
2022-03-03 6.33 6.54 6.32 6.54 30.9M
2022-03-02 6.16 6.32 6.16 6.32 15.5M
2022-03-01 6.23 6.28 6.17 6.19 9.6M
2022-02-28 6.26 6.27 6.13 6.20 11.3M
2022-02-25 6.06 6.20 6.06 6.19 13.4M
2022-02-24 6.19 6.24 5.96 6.01 13.9M
2022-02-23 6.22 6.22 6.16 6.21 5.8M
2022-02-22 6.23 6.24 6.15 6.17 8.5M
2022-02-21 6.24 6.29 6.22 6.26 5.3M
2022-02-18 6.15 6.27 6.13 6.26 6.3M
2022-02-17 6.23 6.24 6.15 6.18 6.7M
2022-02-16 6.18 6.28 6.18 6.22 6.2M
2022-02-15 6.17 6.22 6.12 6.15 8.5M
2022-02-14 6.16 6.24 6.15 6.21 8.6M
2022-02-11 6.34 6.34 6.18 6.20 12.2M
2022-02-10 6.28 6.34 6.26 6.32 8.0M
2022-02-09 6.28 6.37 6.25 6.31 11.6M
2022-02-08 6.14 6.28 6.11 6.27 13.5M
2022-02-07 6.04 6.14 6.01 6.14 10.8M
2022-01-28 5.89 6.04 5.89 5.97 11.2M
2022-01-27 5.88 5.99 5.84 5.87 9.9M
2022-01-26 5.84 5.92 5.83 5.89 6.8M
2022-01-25 6.08 6.09 5.80 5.81 14.6M
2022-01-24 6.10 6.10 6.02 6.09 6.0M
2022-01-21 6.17 6.18 6.09 6.10 7.7M
2022-01-20 6.27 6.29 6.17 6.17 8.2M
2022-01-19 6.29 6.33 6.23 6.27 8.1M
2022-01-18 6.35 6.37 6.25 6.30 8.8M
2022-01-17 6.33 6.38 6.29 6.35 8.5M
2022-01-14 6.55 6.58 6.32 6.34 15.7M
2022-01-13 6.56 6.70 6.54 6.57 11.6M
2022-01-12 6.59 6.59 6.51 6.56 9.0M
2022-01-11 6.56 6.66 6.54 6.58 11.4M
2022-01-10 6.61 6.61 6.53 6.55 9.2M
2022-01-07 6.59 6.67 6.59 6.60 12.2M
2022-01-06 6.54 6.63 6.51 6.59 10.3M
2022-01-05 6.60 6.72 6.51 6.58 24.1M
2022-01-04 6.47 6.57 6.46 6.57 13.9M