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
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
2021-12-31 43.85 44.29 43.00 43.21 2.6M
2021-12-30 43.24 44.53 42.52 44.15 4.5M
2021-12-29 41.00 43.85 40.69 43.25 6.5M
2021-12-28 41.08 41.42 40.68 40.96 1.8M
2021-12-27 41.30 41.79 40.09 41.25 3.2M
2021-12-24 41.82 42.61 40.82 41.03 2.5M
2021-12-23 41.89 42.69 41.45 41.72 2.2M
2021-12-22 42.28 42.69 41.39 42.15 2.1M
2021-12-21 41.54 43.08 41.45 41.99 3.2M
2021-12-20 42.31 44.29 41.05 41.94 6.2M
2021-12-17 42.32 43.55 41.45 42.81 3.8M
2021-12-16 43.69 44.61 42.49 42.84 3.3M
2021-12-15 43.77 46.38 43.63 43.82 5.9M
2021-12-14 44.02 44.84 43.23 43.42 3.9M
2021-12-13 44.22 44.53 42.84 44.05 3.9M
2021-12-10 43.87 44.87 42.18 44.31 7.9M
2021-12-09 45.93 46.07 43.59 43.69 6.6M
2021-12-08 45.97 47.69 45.45 45.76 7.0M
2021-12-07 46.92 48.99 44.62 45.39 8.9M
2021-12-06 43.48 47.93 43.42 46.92 6.5M
2021-12-03 43.85 44.22 42.99 43.83 2.9M
2021-12-02 43.02 44.66 41.99 43.93 5.5M
2021-12-01 42.96 43.47 42.70 42.99 4.1M
2021-11-30 40.69 44.55 40.69 43.62 8.8M
2021-11-29 39.41 40.75 39.39 40.54 4.3M
2021-11-26 41.06 41.06 39.70 39.97 5.2M
2021-11-25 41.27 41.91 40.77 41.27 3.9M
2021-11-24 42.14 42.73 41.22 41.59 3.8M
2021-11-23 42.00 42.29 41.21 42.15 5.2M
2021-11-22 41.60 42.72 41.15 42.20 4.9M
2021-11-19 42.12 42.60 40.94 41.60 5.2M
2021-11-18 41.89 42.62 41.15 42.12 5.1M
2021-11-17 42.91 42.91 41.20 42.11 8.3M
2021-11-16 44.96 45.55 42.22 42.90 9.6M
2021-11-15 45.12 45.89 44.31 45.29 6.1M
2021-11-12 42.44 46.60 42.44 46.03 12.2M
2021-11-11 42.61 43.50 40.40 42.62 10.5M
2021-11-10 42.86 45.47 40.92 42.65 18.6M
2021-11-09 38.15 41.34 37.15 41.34 6.3M
2021-11-08 37.08 38.82 36.66 37.58 6.1M
2021-11-05 37.28 38.66 36.85 37.72 5.9M
2021-11-04 36.56 37.58 36.15 37.25 4.8M
2021-11-03 37.69 37.69 35.78 36.60 4.4M
2021-11-02 36.54 37.65 35.81 36.77 5.9M
2021-11-01 33.90 36.50 33.78 36.19 6.7M
2021-10-29 33.66 34.45 33.65 33.88 4.8M
2021-10-28 34.68 34.99 33.08 33.29 6.7M
2021-10-27 37.04 37.60 34.55 34.67 7.9M
2021-10-26 36.63 39.62 36.16 36.53 14.9M
2021-10-25 33.77 36.78 33.77 36.78 7.5M
2021-10-22 33.61 33.98 32.54 33.43 6.0M
2021-10-21 34.58 35.13 33.38 33.59 6.0M
2021-10-20 35.20 35.93 34.23 34.23 7.1M
2021-10-19 32.81 35.76 32.54 35.07 11.5M
2021-10-18 29.81 32.82 29.62 32.82 8.0M
2021-10-15 30.09 30.35 29.76 29.83 1.0M
2021-10-14 29.23 30.49 29.22 30.22 1.9M
2021-10-13 29.58 29.92 29.15 29.46 2.2M
2021-10-12 31.29 31.29 29.43 29.72 3.2M
2021-10-11 31.65 31.68 31.01 31.29 1.5M
2021-10-08 29.60 32.00 29.54 31.73 3.8M
2021-09-30 29.59 30.04 29.22 29.54 1.7M
2021-09-29 30.49 30.62 29.45 29.45 2.9M
2021-09-28 30.15 30.72 29.02 30.69 2.6M
2021-09-27 30.40 30.74 29.66 30.00 2.1M
2021-09-24 30.49 30.83 30.12 30.25 1.9M
2021-09-23 29.50 30.85 29.39 30.56 3.6M
2021-09-22 28.60 29.83 28.37 29.48 3.2M
2021-09-17 28.58 28.89 28.26 28.69 1.8M
2021-09-16 29.29 29.39 28.41 28.61 3.0M
2021-09-15 30.45 30.45 29.19 29.30 2.6M
2021-09-14 31.08 31.09 30.30 30.32 1.3M
2021-09-13 31.25 31.32 30.75 31.09 1.3M
2021-09-10 30.93 31.35 30.79 31.24 1.4M
2021-09-09 31.10 31.15 30.69 30.97 1.3M
2021-09-08 31.55 31.69 30.92 31.10 1.7M
2021-09-07 30.89 31.81 30.83 31.55 2.3M
2021-09-06 31.08 31.22 30.75 30.92 1.6M
2021-09-03 31.03 31.35 30.54 31.35 2.0M
2021-09-02 31.14 31.44 30.59 31.09 1.7M
2021-09-01 31.62 31.75 30.64 31.23 2.6M
2021-08-31 31.58 31.82 31.29 31.78 2.2M
2021-08-30 31.15 31.92 30.77 31.92 3.4M
2021-08-27 31.27 31.77 30.51 31.34 3.8M
2021-08-26 30.00 32.29 29.92 31.52 6.7M
2021-08-25 30.43 30.99 29.92 30.08 3.9M
2021-08-24 30.75 31.19 29.24 30.92 10.0M
2021-08-23 29.60 32.41 29.46 32.34 11.5M
2021-08-20 29.15 29.96 28.79 29.46 2.7M
2021-08-19 29.46 29.52 28.99 29.19 1.8M
2021-08-18 28.58 29.35 28.58 29.32 1.4M
2021-08-17 29.62 29.62 28.70 28.75 2.0M
2021-08-16 29.50 29.91 29.25 29.49 1.9M
2021-08-13 29.75 30.00 29.45 29.75 2.3M
2021-08-12 30.05 30.19 29.71 29.75 2.2M
2021-08-11 30.23 30.39 29.85 30.06 3.2M
2021-08-10 29.37 30.92 29.37 30.47 5.2M
2021-08-09 29.23 29.84 29.01 29.38 1.9M
2021-08-06 29.35 29.75 28.93 29.29 2.6M
2021-08-05 28.60 29.67 28.60 29.59 4.1M
2021-08-04 28.55 29.02 28.54 28.77 1.8M
2021-08-03 28.79 29.29 28.58 28.73 2.2M
2021-08-02 28.06 28.97 28.00 28.78 2.3M
2021-07-30 27.75 28.28 27.65 28.23 1.7M
2021-07-29 27.35 28.14 27.19 27.69 2.4M
2021-07-28 28.35 28.35 26.54 27.24 2.8M
2021-07-27 28.46 28.95 28.19 28.37 2.8M
2021-07-26 28.37 29.04 28.02 28.37 3.2M
2021-07-23 28.53 28.92 27.85 28.37 2.5M
2021-07-22 28.52 28.52 27.96 28.49 1.4M
2021-07-21 28.53 28.74 28.32 28.39 1.7M
2021-07-20 27.92 28.66 27.74 28.53 2.5M
2021-07-19 28.57 28.99 27.69 27.97 3.6M
2021-07-16 28.33 28.97 28.10 28.59 2.2M
2021-07-15 29.17 29.31 28.00 28.35 2.9M
2021-07-14 29.23 29.38 29.05 29.19 1.1M
2021-07-13 29.47 29.52 28.92 29.32 1.8M
2021-07-12 28.64 29.82 28.42 29.42 2.6M
2021-07-09 29.45 29.59 28.31 28.46 3.2M
2021-07-08 29.54 29.85 29.35 29.45 1.7M
2021-07-07 29.14 29.45 29.04 29.35 1.0M
2021-07-06 29.56 29.56 29.05 29.41 1.1M
2021-07-05 29.23 29.51 29.16 29.45 1.1M
2021-07-02 29.95 29.99 28.92 29.23 2.2M
2021-07-01 30.59 30.94 29.93 29.96 2.3M
2021-06-30 31.03 31.03 30.24 30.59 1.5M
2021-06-29 31.04 31.14 30.56 30.63 1.8M
2021-06-28 31.15 31.42 30.97 31.14 1.2M
2021-06-25 31.30 31.54 30.79 31.15 2.2M
2021-06-24 32.54 32.69 31.41 31.54 3.3M
2021-06-23 31.54 31.67 31.25 31.59 1.3M
2021-06-22 31.41 31.70 31.25 31.45 2.1M
2021-06-21 30.81 31.48 30.79 31.42 2.6M
2021-06-18 30.62 31.29 30.50 30.79 1.9M
2021-06-17 30.45 30.60 29.62 30.53 1.9M
2021-06-16 30.69 31.14 30.17 30.46 1.8M
2021-06-15 30.77 31.15 30.28 30.89 1.9M
2021-06-11 31.91 31.91 30.78 30.89 3.4M
2021-06-10 32.11 32.11 31.59 31.98 2.4M
2021-06-09 32.52 32.52 31.92 32.00 1.7M
2021-06-08 32.01 32.40 31.85 32.27 1.7M
2021-06-07 31.93 32.25 31.75 32.00 1.5M
2021-06-04 31.15 32.45 30.97 31.95 3.5M
2021-06-03 31.09 31.35 30.93 31.08 1.5M
2021-06-02 31.31 31.62 31.11 31.19 2.1M
2021-06-01 31.12 31.92 30.98 31.38 3.2M
2021-05-31 31.13 31.65 31.02 31.15 3.3M
2021-05-28 31.66 31.85 31.00 31.11 2.2M
2021-05-27 31.38 31.92 30.92 31.74 2.1M
2021-05-26 31.74 31.92 31.15 31.37 2.2M
2021-05-25 31.12 31.78 30.90 31.73 1.4M
2021-05-24 31.35 31.59 30.85 31.13 1.5M
2021-05-21 31.73 31.91 31.24 31.35 1.1M
2021-05-20 32.00 32.09 31.61 31.77 0.9M
2021-05-19 32.08 32.42 31.64 32.03 1.0M
2021-05-18 31.95 32.42 31.74 32.11 1.2M
2021-05-17 32.52 32.73 32.01 32.05 1.2M
2021-05-14 31.99 32.54 31.85 32.40 1.1M
2021-05-13 31.88 32.31 31.85 31.87 0.6M
2021-05-12 32.33 32.43 31.68 32.08 0.9M
2021-05-11 31.54 32.30 31.39 32.08 0.8M
2021-05-10 31.81 32.15 31.14 31.38 1.1M
2021-05-07 32.04 32.30 31.73 31.78 0.7M
2021-05-06 31.90 32.22 31.08 32.19 1.3M
2021-04-30 32.99 32.99 31.78 31.90 1.7M
2021-04-29 33.20 33.23 31.55 32.51 2.3M
2021-04-28 33.56 33.84 32.99 33.73 1.0M
2021-04-27 34.45 34.45 32.85 33.56 2.2M
2021-04-26 33.39 35.00 33.09 34.33 3.3M
2021-04-23 33.52 33.77 32.83 32.96 0.8M
2021-04-22 32.72 33.83 32.69 33.39 1.7M
2021-04-21 32.71 32.77 32.03 32.65 1.1M
2021-04-20 33.07 33.30 32.78 32.78 1.0M
2021-04-19 33.07 33.28 32.82 33.06 1.4M
2021-04-16 32.75 32.95 32.31 32.88 0.8M
2021-04-15 32.42 32.84 32.08 32.74 1.2M
2021-04-14 32.37 32.82 31.94 32.42 1.6M
2021-04-13 32.99 32.99 32.14 32.18 0.9M
2021-04-12 33.46 33.65 32.55 32.72 1.1M
2021-04-09 34.00 34.35 33.25 33.42 1.2M
2021-04-08 34.69 34.69 33.85 34.06 0.8M
2021-04-07 35.06 35.34 33.85 34.31 1.3M
2021-04-06 35.00 35.60 34.62 35.00 0.8M
2021-04-02 35.13 35.62 34.87 34.94 1.0M
2021-04-01 35.81 36.38 35.23 35.35 1.5M
2021-03-31 35.59 36.12 35.19 35.94 0.9M
2021-03-30 35.62 36.35 35.39 35.62 1.1M
2021-03-29 36.53 36.61 35.60 35.68 1.3M
2021-03-26 35.22 36.18 34.95 36.14 1.6M
2021-03-25 35.00 35.62 34.75 35.00 1.1M
2021-03-24 35.69 35.75 34.70 35.07 1.2M
2021-03-23 35.92 36.54 35.55 36.17 1.9M
2021-03-22 37.17 37.56 35.62 35.92 2.6M
2021-03-19 36.92 38.08 36.54 37.35 1.9M
2021-03-18 36.74 37.33 36.56 36.85 1.2M
2021-03-17 36.65 37.00 35.91 36.78 1.2M
2021-03-16 37.31 37.41 36.40 36.94 1.7M
2021-03-15 34.05 37.23 33.92 37.19 3.5M
2021-03-12 33.40 34.07 33.16 33.86 1.1M
2021-03-11 32.85 33.59 32.51 33.40 0.8M
2021-03-10 33.84 34.09 32.43 32.47 1.3M
2021-03-09 35.62 35.72 33.32 33.60 2.0M
2021-03-08 34.75 36.92 34.65 35.62 2.6M
2021-03-05 35.32 35.32 34.58 34.58 1.2M
2021-03-04 36.22 36.52 35.01 35.32 1.7M
2021-03-03 35.85 36.43 35.39 36.22 1.4M
2021-03-02 35.00 36.04 34.77 35.85 1.8M
2021-03-01 34.38 35.22 34.38 34.77 1.3M
2021-02-26 33.85 34.76 33.66 34.55 1.0M
2021-02-25 34.98 34.98 34.04 34.32 1.0M
2021-02-24 34.48 34.99 34.08 34.62 0.9M
2021-02-23 34.23 34.88 33.43 34.41 1.6M
2021-02-22 33.87 35.00 33.71 34.07 2.0M
2021-02-19 33.85 34.08 33.12 33.75 1.1M
2021-02-18 33.82 33.82 32.70 33.12 1.2M
2021-02-10 31.92 33.23 31.74 32.81 1.2M
2021-02-09 30.77 31.92 30.77 31.65 1.1M
2021-02-08 30.86 31.37 30.66 30.74 0.9M
2021-02-05 31.00 31.75 30.77 31.00 1.5M
2021-02-04 32.48 32.49 30.71 30.96 2.1M
2021-02-03 34.50 34.50 32.45 32.47 1.8M
2021-02-02 34.66 35.12 34.03 34.23 1.4M
2021-02-01 35.78 36.92 34.29 34.75 2.3M
2021-01-29 35.34 35.79 34.46 35.79 1.7M
2021-01-28 34.54 35.39 34.08 34.85 1.4M
2021-01-27 34.57 35.11 34.41 34.49 1.3M
2021-01-26 35.23 35.61 34.83 34.91 1.6M
2021-01-25 35.69 36.31 34.87 35.23 2.3M
2021-01-22 36.59 36.59 35.17 35.69 2.2M
2021-01-21 37.15 37.22 36.25 36.68 2.1M
2021-01-20 37.31 37.85 36.92 37.39 1.4M
2021-01-19 36.69 38.03 36.63 37.54 2.4M
2021-01-18 35.79 38.07 35.79 37.01 2.2M
2021-01-15 35.92 36.67 35.46 36.05 1.4M
2021-01-14 35.82 36.66 34.92 36.15 3.3M
2021-01-13 36.16 36.76 35.96 36.15 2.5M
2021-01-12 35.64 36.72 35.64 36.31 2.9M
2021-01-11 36.53 37.08 35.74 35.97 3.3M
2021-01-08 37.31 37.58 35.99 36.35 3.5M
2021-01-07 38.15 38.46 37.25 37.60 3.9M
2021-01-06 38.45 39.85 37.54 38.24 5.1M
2021-01-05 37.00 38.66 36.78 38.52 4.9M
2021-01-04 35.77 37.29 35.72 37.05 4.5M