四创电子

600990
🏛️ 中国 →
28.20
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 28.70 28.74 28.41 28.54 415.2K
09:35 28.54 28.60 28.50 28.50 345.8K
09:40 28.47 28.68 28.46 28.57 264.1K
09:45 28.58 28.92 28.58 28.72 325.2K
09:50 28.69 28.69 28.46 28.46 268.1K
09:55 28.45 28.45 28.33 28.41 409.8K
10:00 28.39 28.44 28.33 28.38 253.4K
10:05 28.40 28.40 28.24 28.40 332.3K
10:10 28.40 28.51 28.40 28.48 173.1K
10:15 28.48 28.75 28.47 28.64 210.1K
10:20 28.67 28.67 28.54 28.59 116.5K
10:25 28.61 28.70 28.59 28.65 202.5K
10:30 28.64 28.72 28.62 28.70 69.0K
10:35 28.70 28.99 28.61 28.99 331.4K
10:40 28.99 29.25 28.95 29.24 751.6K
10:45 29.22 29.24 28.96 28.97 373.2K
10:50 28.97 28.98 28.87 28.88 145.4K
10:55 28.89 29.03 28.89 28.98 147.6K
11:00 28.98 29.06 28.91 29.04 122.3K
11:05 29.05 29.06 28.96 28.96 86.3K
11:10 28.96 29.05 28.96 29.01 68.5K
11:15 29.01 29.05 28.91 28.94 72.4K
11:20 28.95 28.95 28.92 28.94 42.4K
11:25 28.94 29.20 28.91 29.18 284.9K
13:00 29.18 29.18 28.98 29.00 157.3K
13:05 28.97 29.10 28.91 29.09 85.4K
13:10 29.08 29.16 29.01 29.16 160.3K
13:15 29.15 29.38 29.15 29.38 566.0K
13:20 29.38 29.40 29.26 29.26 252.3K
13:25 29.26 29.27 29.20 29.26 196.9K
13:30 29.27 29.27 29.13 29.13 160.2K
13:35 29.13 29.15 29.05 29.14 113.9K
13:40 29.14 29.14 29.09 29.12 69.2K
13:45 29.12 29.14 29.09 29.10 80.1K
13:50 29.11 29.11 28.87 28.97 232.6K
13:55 28.96 28.97 28.86 28.86 164.5K
14:00 28.85 28.88 28.83 28.88 177.8K
14:05 28.88 28.95 28.87 28.88 295.0K
14:10 28.87 28.87 28.48 28.48 324.8K
14:15 28.47 28.75 28.46 28.72 162.2K
14:20 28.71 28.96 28.65 28.90 266.2K
14:25 28.91 28.96 28.86 28.86 200.5K
14:30 28.86 28.88 28.77 28.80 106.6K
14:35 28.80 28.80 28.71 28.74 96.8K
14:40 28.74 28.79 28.71 28.71 103.1K
14:45 28.71 28.80 28.66 28.73 158.8K
14:50 28.72 28.79 28.70 28.78 176.2K
14:55 28.78 28.80 28.76 28.79 122.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 28.64 28.71 28.01 28.20 8.7M
2025-09-26 28.80 29.40 28.24 28.78 10.3M
2025-09-25 28.80 29.11 28.43 28.83 12.1M
2025-09-24 27.61 29.84 27.04 29.40 15.8M
2025-09-23 28.43 28.69 26.80 27.74 10.0M
2025-09-22 27.47 28.79 27.23 28.35 13.4M
2025-09-19 26.75 28.12 26.68 27.47 10.7M
2025-09-18 27.37 27.65 26.51 26.75 9.8M
2025-09-17 27.09 27.81 26.89 27.38 8.9M
2025-09-16 27.18 27.47 26.79 27.09 6.3M
2025-09-15 27.30 27.60 26.86 27.08 6.8M
2025-09-12 27.06 27.94 26.79 27.42 12.9M
2025-09-11 26.47 26.95 26.13 26.93 6.8M
2025-09-10 26.34 26.78 26.34 26.46 4.7M
2025-09-09 26.85 27.07 26.26 26.60 7.2M
2025-09-08 26.92 27.00 26.30 26.86 8.3M
2025-09-05 26.20 27.08 25.60 26.93 11.9M
2025-09-04 27.25 27.59 25.87 26.31 12.4M
2025-09-03 30.58 30.65 27.20 27.20 19.0M
2025-09-02 31.36 31.36 29.92 30.22 12.2M
2025-09-01 31.80 31.90 30.97 31.25 11.4M
2025-08-29 31.68 32.64 30.92 31.81 19.1M
2025-08-28 30.50 31.75 30.50 31.68 16.4M
2025-08-27 32.22 32.22 30.59 30.61 16.8M
2025-08-26 32.65 32.80 32.08 32.26 11.6M
2025-08-25 33.09 33.09 32.10 32.61 18.0M
2025-08-22 33.00 33.07 32.28 32.74 16.1M
2025-08-21 33.49 34.48 32.50 32.95 21.6M
2025-08-20 35.01 36.85 33.66 34.25 38.3M
2025-08-19 34.37 35.07 32.00 35.07 42.0M
2025-08-18 28.98 31.88 28.98 31.88 14.8M
2025-08-15 28.30 29.28 28.15 28.98 10.9M
2025-08-14 29.69 29.74 28.37 28.37 14.1M
2025-08-13 29.40 29.94 28.95 29.39 16.3M
2025-08-12 29.53 30.17 29.21 29.37 14.9M
2025-08-11 28.88 29.85 28.86 29.65 17.5M
2025-08-08 29.20 29.86 28.85 28.88 19.2M
2025-08-07 28.75 29.45 27.89 29.07 22.1M
2025-08-06 27.69 29.05 27.60 28.76 23.6M
2025-08-05 27.28 28.05 27.06 27.79 12.9M
2025-08-04 26.16 27.35 26.02 27.29 11.2M
2025-08-01 27.09 27.09 25.75 26.40 14.0M
2025-07-31 27.01 28.09 26.90 27.10 11.9M
2025-07-30 28.35 28.47 26.98 27.28 17.3M
2025-07-29 27.87 28.33 27.51 28.33 12.4M
2025-07-28 27.33 28.33 27.22 27.99 12.2M
2025-07-25 27.97 28.09 27.38 27.43 7.5M
2025-07-24 26.91 27.94 26.89 27.80 9.7M
2025-07-23 28.21 28.52 27.34 27.44 13.5M
2025-07-22 28.08 28.75 27.80 28.19 17.6M
2025-07-21 28.00 28.20 27.57 28.08 14.5M
2025-07-18 27.68 28.29 27.50 27.97 17.6M
2025-07-17 26.49 27.49 26.35 27.44 13.4M
2025-07-16 26.37 27.09 26.21 26.49 9.4M
2025-07-15 27.11 27.11 26.02 26.37 17.1M
2025-07-14 27.77 28.24 27.46 27.65 10.0M
2025-07-11 27.08 28.08 27.08 27.77 13.7M
2025-07-10 27.70 27.90 26.96 27.39 15.2M
2025-07-09 27.54 28.85 27.39 28.20 26.9M
2025-07-08 27.58 27.89 27.27 27.54 13.7M
2025-07-07 27.68 28.11 27.46 27.80 13.8M
2025-07-04 28.86 29.12 27.62 27.68 25.9M
2025-07-03 28.63 30.24 28.63 28.94 31.5M
2025-07-02 30.84 31.30 28.62 28.77 43.1M
2025-07-01 29.18 30.84 29.08 30.84 16.7M
2025-06-30 25.52 28.04 25.50 28.04 22.3M
2025-06-27 25.50 26.10 25.36 25.49 12.1M
2025-06-26 25.06 26.31 24.93 25.52 19.4M
2025-06-25 24.81 25.48 24.71 25.18 15.3M
2025-06-24 24.44 25.20 24.32 24.86 12.3M
2025-06-23 24.30 24.95 24.16 24.90 12.6M
2025-06-20 24.68 24.80 24.24 24.42 12.5M
2025-06-19 26.42 26.42 24.30 24.89 23.9M
2025-06-18 27.01 27.77 26.45 26.70 19.3M
2025-06-17 27.50 27.83 26.48 26.84 15.2M
2025-06-16 27.80 28.51 26.81 27.38 21.8M
2025-06-13 27.43 28.47 26.73 27.80 29.8M
2025-06-12 26.03 28.20 25.65 27.43 25.8M
2025-06-11 26.41 26.46 25.72 26.05 15.3M
2025-06-10 28.38 28.57 26.39 26.40 24.1M
2025-06-09 26.78 29.00 26.78 28.32 27.4M
2025-06-06 26.95 27.23 26.16 26.50 18.2M
2025-06-05 26.56 27.71 26.56 26.90 28.8M
2025-06-04 28.49 30.59 26.66 27.50 45.7M
2025-06-03 27.68 29.69 27.50 28.89 45.7M
2025-05-30 29.56 29.68 26.77 26.99 41.4M
2025-05-29 26.00 29.10 25.61 29.10 46.8M
2025-05-28 25.59 28.18 25.11 26.45 44.1M
2025-05-27 23.53 25.63 23.37 25.63 33.4M
2025-05-26 22.89 23.67 22.43 23.30 22.3M
2025-05-23 22.80 24.50 22.43 23.65 39.9M
2025-05-22 20.52 22.73 20.45 22.73 13.6M
2025-05-21 20.87 20.92 20.54 20.66 7.3M
2025-05-20 21.62 21.62 20.90 21.00 12.3M
2025-05-19 21.31 22.19 21.10 21.71 19.2M
2025-05-16 21.12 22.20 20.86 20.90 13.8M
2025-05-15 21.82 22.01 21.20 21.23 9.3M
2025-05-14 22.23 22.71 21.71 21.91 15.0M
2025-05-13 23.60 23.60 22.45 22.50 24.8M
2025-05-12 21.72 24.58 21.46 24.00 37.4M
2025-05-09 22.92 24.39 21.95 22.58 36.2M
2025-05-08 20.43 22.21 20.25 22.21 19.4M
2025-05-07 19.63 20.50 19.63 20.19 9.8M
2025-05-06 18.68 19.38 18.68 19.38 4.2M
2025-04-30 18.22 18.85 18.18 18.61 3.8M
2025-04-29 18.36 18.58 18.07 18.39 2.3M
2025-04-28 18.70 18.70 18.25 18.27 3.0M
2025-04-25 18.89 18.95 18.63 18.65 3.0M
2025-04-24 19.10 19.15 18.70 18.82 3.0M
2025-04-23 19.00 19.25 18.90 19.15 3.5M
2025-04-22 19.07 19.12 18.87 18.95 2.4M
2025-04-21 18.56 19.10 18.50 19.08 2.8M
2025-04-18 18.69 18.80 18.35 18.58 2.0M
2025-04-17 18.50 18.99 18.50 18.68 2.5M
2025-04-16 19.15 19.15 18.31 18.62 2.7M
2025-04-15 19.19 19.27 18.80 19.00 2.7M
2025-04-14 19.27 19.46 19.06 19.23 3.1M
2025-04-11 18.58 19.40 18.58 19.05 3.9M
2025-04-10 18.76 19.27 18.62 18.85 5.5M
2025-04-09 17.20 18.76 16.70 18.60 7.4M
2025-04-08 18.19 18.60 17.04 17.63 8.1M
2025-04-07 19.44 19.45 18.35 18.35 4.8M
2025-04-03 20.35 20.90 20.18 20.39 3.4M
2025-04-02 21.12 21.12 20.34 20.51 5.4M
2025-04-01 20.25 21.20 20.25 21.12 6.1M
2025-03-31 20.32 20.42 19.77 20.12 3.0M
2025-03-28 20.60 20.82 20.32 20.33 2.4M
2025-03-27 20.93 21.10 20.38 20.65 3.4M
2025-03-26 21.00 21.30 20.60 20.92 2.7M
2025-03-25 20.67 21.71 20.61 21.14 6.2M
2025-03-24 21.46 21.50 20.23 20.79 6.0M
2025-03-21 21.79 21.86 21.36 21.46 4.0M
2025-03-20 21.66 22.14 21.43 21.78 4.1M
2025-03-19 22.18 22.18 21.54 21.66 4.7M
2025-03-18 22.24 22.60 22.07 22.18 4.8M
2025-03-17 22.30 22.52 22.17 22.23 4.1M
2025-03-14 22.24 22.38 21.61 22.34 5.1M
2025-03-13 22.81 22.85 21.88 22.25 6.6M
2025-03-12 22.80 23.37 22.75 22.81 6.9M
2025-03-11 22.00 23.04 21.98 22.80 8.1M
2025-03-10 22.38 22.66 22.20 22.27 5.7M
2025-03-07 22.30 23.35 22.10 22.46 10.1M
2025-03-06 23.00 23.05 22.06 22.33 11.8M
2025-03-05 22.80 23.05 22.55 22.97 4.4M
2025-03-04 22.00 22.85 21.85 22.80 4.5M
2025-03-03 21.92 22.59 21.85 22.19 4.3M
2025-02-28 23.00 23.07 21.76 21.88 5.4M
2025-02-27 23.34 23.54 22.69 23.15 5.4M
2025-02-26 23.30 23.64 23.13 23.35 4.4M
2025-02-25 23.06 23.72 22.82 23.30 5.2M
2025-02-24 23.44 23.80 23.00 23.22 6.5M
2025-02-21 23.20 23.55 22.95 23.39 4.7M
2025-02-20 22.80 23.74 22.71 23.42 5.5M
2025-02-19 22.50 22.99 22.40 22.82 4.6M
2025-02-18 23.50 23.61 22.35 22.40 6.8M
2025-02-17 23.69 24.10 23.34 23.62 5.3M
2025-02-14 23.90 23.92 23.15 23.74 8.6M
2025-02-13 23.90 24.80 23.90 23.99 12.0M
2025-02-12 23.40 23.95 23.36 23.72 5.8M
2025-02-11 24.31 24.31 23.39 23.53 8.6M
2025-02-10 22.90 24.56 22.90 24.48 12.8M
2025-02-07 22.35 23.69 22.35 23.05 13.1M
2025-02-06 21.25 22.40 20.98 22.28 10.6M
2025-02-05 20.29 21.55 20.29 21.30 8.7M
2025-01-27 19.69 20.95 19.44 20.50 9.7M
2025-01-24 19.80 19.86 19.48 19.63 4.7M
2025-01-23 19.69 20.50 19.69 19.86 6.9M
2025-01-22 19.59 19.63 19.19 19.54 3.2M
2025-01-21 19.86 19.95 19.21 19.62 3.5M
2025-01-20 19.61 19.97 19.25 19.71 4.2M
2025-01-17 18.80 19.71 18.80 19.41 7.1M
2025-01-16 20.09 20.50 19.88 20.06 3.7M
2025-01-15 20.06 20.32 19.93 20.03 3.8M
2025-01-14 19.40 20.15 19.31 20.14 4.9M
2025-01-13 18.83 19.64 18.71 19.25 4.0M
2025-01-10 19.82 20.12 19.22 19.26 4.1M
2025-01-09 19.29 19.94 19.19 19.82 4.0M
2025-01-08 19.59 19.73 18.76 19.43 4.4M
2025-01-07 19.15 19.68 19.15 19.67 4.1M
2025-01-06 19.23 19.42 18.70 19.15 5.0M
2025-01-03 20.50 20.62 19.28 19.41 5.7M
2025-01-02 21.33 21.39 20.20 20.50 4.9M