皖通科技

002331
🏛️ 中国 →
8.13
最后更新: 2025-09-30
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 8.09 8.09 8.04 8.05 371.2K
09:35 8.06 8.07 8.04 8.06 169.5K
09:40 8.05 8.10 8.05 8.08 133.2K
09:45 8.08 8.10 8.06 8.07 229.5K
09:50 8.07 8.07 8.03 8.03 419.1K
09:55 8.03 8.04 8.01 8.03 533.0K
10:00 8.03 8.04 8.01 8.02 210.7K
10:05 8.02 8.06 8.02 8.04 167.7K
10:10 8.06 8.09 8.04 8.09 184.9K
10:15 8.09 8.11 8.08 8.11 213.8K
10:20 8.12 8.13 8.07 8.10 578.8K
10:25 8.10 8.12 8.10 8.11 184.6K
10:30 8.11 8.11 8.10 8.11 33.1K
10:35 8.10 8.10 8.07 8.09 97.8K
10:40 8.09 8.09 8.08 8.09 33.6K
10:45 8.09 8.10 8.08 8.10 33.4K
10:50 8.09 8.10 8.08 8.09 30.9K
10:55 8.09 8.10 8.08 8.08 27.9K
11:00 8.08 8.09 8.08 8.09 31.9K
11:05 8.09 8.10 8.08 8.09 45.4K
11:10 8.09 8.10 8.08 8.08 85.9K
11:15 8.08 8.09 8.07 8.08 124.0K
11:20 8.07 8.08 8.07 8.07 52.7K
11:25 8.07 8.08 8.07 8.07 25.9K
13:00 8.06 8.06 8.05 8.06 191.6K
13:05 8.06 8.06 8.05 8.06 71.1K
13:10 8.05 8.06 8.05 8.06 18.8K
13:15 8.06 8.07 8.05 8.06 79.0K
13:20 8.05 8.06 8.05 8.05 29.2K
13:25 8.05 8.06 8.04 8.05 77.2K
13:30 8.05 8.05 8.04 8.04 86.7K
13:35 8.04 8.05 8.04 8.04 71.3K
13:40 8.04 8.05 8.03 8.05 107.6K
13:45 8.05 8.06 8.04 8.06 62.8K
13:50 8.06 8.06 8.03 8.04 88.3K
13:55 8.04 8.05 8.04 8.04 131.7K
14:00 8.03 8.04 8.03 8.04 85.2K
14:05 8.05 8.05 8.04 8.04 12.7K
14:10 8.05 8.05 8.04 8.04 90.9K
14:15 8.04 8.05 8.04 8.04 33.3K
14:20 8.04 8.05 8.04 8.04 104.1K
14:25 8.04 8.04 8.03 8.03 73.2K
14:30 8.03 8.05 8.03 8.03 64.1K
14:35 8.03 8.04 8.03 8.04 104.4K
14:40 8.03 8.05 8.03 8.04 104.9K
14:45 8.04 8.05 8.03 8.03 189.0K
14:50 8.03 8.05 8.03 8.03 161.0K
14:55 8.03 8.04 8.02 8.03 300.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 8.06 8.16 8.04 8.13 9.0M
2025-09-29 8.02 8.13 7.90 8.07 8.5M
2025-09-26 8.10 8.13 8.01 8.02 6.4M
2025-09-25 8.21 8.21 8.08 8.10 8.3M
2025-09-24 8.16 8.25 8.11 8.21 9.6M
2025-09-23 8.15 8.21 7.98 8.19 14.5M
2025-09-22 8.22 8.26 8.07 8.15 8.5M
2025-09-19 8.35 8.40 8.15 8.20 12.1M
2025-09-18 8.39 8.58 8.23 8.30 18.4M
2025-09-17 8.54 8.54 8.36 8.41 15.4M
2025-09-16 8.41 8.79 8.38 8.56 24.2M
2025-09-15 8.35 8.42 8.22 8.37 9.4M
2025-09-12 8.30 8.42 8.25 8.35 12.1M
2025-09-11 8.20 8.30 8.13 8.30 10.4M
2025-09-10 8.12 8.19 8.10 8.18 6.9M
2025-09-09 8.29 8.30 8.08 8.13 10.5M
2025-09-08 8.18 8.32 8.11 8.30 12.0M
2025-09-05 8.08 8.18 7.95 8.15 11.7M
2025-09-04 8.07 8.17 7.95 8.04 14.3M
2025-09-03 8.23 8.28 7.99 8.01 12.5M
2025-09-02 8.43 8.44 8.15 8.23 15.8M
2025-09-01 8.35 8.48 8.29 8.47 14.8M
2025-08-29 8.53 8.55 8.31 8.34 14.6M
2025-08-28 8.41 8.59 8.20 8.50 22.0M
2025-08-27 8.87 8.95 8.45 8.46 26.2M
2025-08-26 8.73 8.87 8.69 8.83 18.7M
2025-08-25 8.90 8.90 8.72 8.76 22.3M
2025-08-22 8.77 8.89 8.71 8.83 22.1M
2025-08-21 8.91 8.95 8.72 8.77 21.4M
2025-08-20 9.00 9.00 8.70 8.89 34.2M
2025-08-19 9.03 9.14 8.92 9.06 35.5M
2025-08-18 9.09 9.37 9.05 9.10 47.4M
2025-08-15 9.01 9.07 8.85 8.92 35.6M
2025-08-14 9.19 9.26 8.85 8.86 44.6M
2025-08-13 9.19 9.28 9.07 9.08 55.8M
2025-08-12 9.41 9.66 9.17 9.26 104.7M
2025-08-11 8.54 9.30 8.45 9.30 64.9M
2025-08-08 9.00 9.10 8.42 8.45 99.1M
2025-08-07 9.80 9.80 9.10 9.25 83.6M
2025-08-06 8.08 8.91 8.07 8.91 61.5M
2025-08-05 8.10 8.13 8.06 8.10 6.4M
2025-08-04 7.97 8.10 7.92 8.09 7.9M
2025-08-01 7.95 8.07 7.90 8.04 10.6M
2025-07-31 8.02 8.10 7.94 7.95 10.1M
2025-07-30 8.14 8.18 8.01 8.07 11.7M
2025-07-29 8.29 8.29 8.04 8.19 14.2M
2025-07-28 8.29 8.33 8.12 8.25 15.7M
2025-07-25 8.03 8.34 8.01 8.27 24.8M
2025-07-24 7.95 8.03 7.95 8.03 8.9M
2025-07-23 8.10 8.11 7.91 7.94 13.5M
2025-07-22 8.10 8.19 8.09 8.10 15.9M
2025-07-21 8.07 8.15 8.05 8.13 9.6M
2025-07-18 8.05 8.11 8.02 8.07 8.2M
2025-07-17 8.03 8.09 8.01 8.05 8.7M
2025-07-16 8.10 8.14 8.02 8.05 8.0M
2025-07-15 8.15 8.18 7.96 8.09 13.3M
2025-07-14 8.05 8.20 8.00 8.18 14.7M
2025-07-11 8.28 8.31 8.15 8.21 14.2M
2025-07-10 8.11 8.32 8.04 8.25 26.0M
2025-07-09 8.09 8.18 8.05 8.11 12.7M
2025-07-08 7.99 8.09 7.98 8.09 9.1M
2025-07-07 7.99 8.05 7.96 8.02 7.7M
2025-07-04 8.00 8.09 7.90 8.03 13.6M
2025-07-03 8.00 8.14 7.97 8.04 10.6M
2025-07-02 8.02 8.02 7.90 7.95 8.0M
2025-07-01 8.02 8.06 7.90 8.02 12.5M
2025-06-30 8.02 8.08 7.99 8.05 12.4M
2025-06-27 8.01 8.06 7.92 8.01 14.2M
2025-06-26 7.91 8.07 7.87 7.92 14.3M
2025-06-25 7.91 7.94 7.85 7.94 10.4M
2025-06-24 7.73 7.92 7.73 7.91 13.0M
2025-06-23 7.41 7.77 7.38 7.76 13.0M
2025-06-20 7.55 7.61 7.43 7.48 9.6M
2025-06-19 7.74 7.83 7.55 7.58 12.0M
2025-06-18 7.85 7.85 7.70 7.74 9.0M
2025-06-17 7.79 7.84 7.66 7.79 10.3M
2025-06-16 7.67 7.82 7.63 7.78 10.3M
2025-06-13 7.86 7.88 7.62 7.70 14.3M
2025-06-12 7.86 7.94 7.81 7.90 10.4M
2025-06-11 7.84 7.98 7.80 7.92 11.9M
2025-06-10 8.01 8.02 7.71 7.84 21.8M
2025-06-09 8.02 8.06 7.98 8.03 17.0M
2025-06-06 8.08 8.10 7.96 8.02 15.8M
2025-06-05 7.98 8.13 7.98 8.01 20.4M
2025-06-04 7.92 8.03 7.86 7.99 17.2M
2025-06-03 7.88 8.02 7.88 7.91 17.7M
2025-05-30 8.00 8.15 7.87 7.89 26.6M
2025-05-29 7.75 8.12 7.75 8.02 39.7M
2025-05-28 7.71 7.88 7.68 7.75 19.9M
2025-05-27 7.77 7.84 7.67 7.72 17.4M
2025-05-26 7.67 7.84 7.61 7.78 20.3M
2025-05-23 8.00 8.05 7.70 7.75 34.1M
2025-05-22 7.86 8.09 7.77 8.09 48.1M
2025-05-21 7.85 7.96 7.67 7.93 40.5M
2025-05-20 7.90 7.99 7.78 7.89 36.4M
2025-05-19 7.92 8.04 7.80 7.95 41.9M
2025-05-16 7.91 8.18 7.73 7.97 72.9M
2025-05-15 9.01 9.30 8.27 8.27 93.8M
2025-05-14 9.51 10.01 9.00 9.19 140.0M
2025-05-13 8.33 9.10 8.15 9.10 90.6M
2025-05-12 7.56 8.27 7.51 8.27 60.3M
2025-05-09 7.65 7.65 7.46 7.52 6.3M
2025-05-08 7.58 7.68 7.53 7.65 6.3M
2025-05-07 7.62 7.70 7.51 7.60 9.3M
2025-05-06 7.40 7.54 7.40 7.54 7.5M
2025-04-30 7.35 7.44 7.28 7.34 6.0M
2025-04-29 7.25 7.48 7.05 7.29 10.0M
2025-04-28 7.26 7.40 7.07 7.12 11.8M
2025-04-25 7.24 7.80 7.21 7.45 12.8M
2025-04-24 7.34 7.56 7.18 7.27 11.2M
2025-04-23 7.26 7.40 7.26 7.31 4.8M
2025-04-22 7.30 7.35 7.21 7.26 5.6M
2025-04-21 7.10 7.31 7.06 7.29 6.2M
2025-04-18 7.06 7.17 6.98 7.09 4.6M
2025-04-17 6.94 7.16 6.91 7.08 5.1M
2025-04-16 7.13 7.16 6.86 7.02 6.4M
2025-04-15 7.12 7.20 7.08 7.17 4.4M
2025-04-14 7.10 7.23 7.09 7.15 5.0M
2025-04-11 6.98 7.11 6.96 7.04 4.8M
2025-04-10 6.95 7.17 6.93 7.01 9.0M
2025-04-09 6.46 6.88 6.07 6.81 13.4M
2025-04-08 6.70 6.89 6.37 6.58 16.1M
2025-04-07 7.20 7.30 6.93 6.93 8.7M
2025-04-03 7.58 7.82 7.57 7.70 6.3M
2025-04-02 7.63 7.79 7.55 7.70 7.1M
2025-04-01 7.60 7.75 7.60 7.62 5.5M
2025-03-31 7.57 7.63 7.38 7.61 8.7M
2025-03-28 7.73 7.99 7.58 7.63 9.7M
2025-03-27 7.78 7.83 7.55 7.73 7.3M
2025-03-26 7.61 7.94 7.61 7.81 9.8M
2025-03-25 7.67 7.81 7.51 7.67 10.8M
2025-03-24 8.22 8.26 7.45 7.67 18.3M
2025-03-21 8.44 8.47 8.20 8.25 11.1M
2025-03-20 8.50 8.62 8.43 8.49 11.2M
2025-03-19 8.69 8.74 8.47 8.54 18.4M
2025-03-18 8.52 9.07 8.48 8.78 25.6M
2025-03-17 8.63 8.65 8.46 8.53 10.0M
2025-03-14 8.55 8.67 8.39 8.62 12.2M
2025-03-13 8.55 8.76 8.35 8.60 15.4M
2025-03-12 8.39 8.67 8.34 8.57 11.0M
2025-03-11 8.18 8.37 8.16 8.32 6.0M
2025-03-10 8.44 8.48 8.19 8.31 7.9M
2025-03-07 8.60 8.64 8.35 8.44 8.3M
2025-03-06 8.56 8.69 8.52 8.59 9.8M
2025-03-05 8.33 8.50 8.20 8.48 8.0M
2025-03-04 8.08 8.36 8.07 8.36 7.3M
2025-03-03 8.17 8.35 8.07 8.14 9.2M
2025-02-28 8.36 8.39 8.03 8.07 9.0M
2025-02-27 8.48 8.52 8.27 8.42 7.8M
2025-02-26 8.51 8.59 8.43 8.48 8.0M
2025-02-25 8.42 8.62 8.29 8.47 7.5M
2025-02-24 8.55 8.55 8.38 8.50 8.4M
2025-02-21 8.46 8.59 8.31 8.53 8.9M
2025-02-20 8.43 8.53 8.37 8.46 7.8M
2025-02-19 8.14 8.45 8.14 8.43 11.1M
2025-02-18 8.51 8.58 8.20 8.24 14.2M
2025-02-17 8.54 8.65 8.45 8.55 13.1M
2025-02-14 8.36 8.68 8.27 8.50 14.4M
2025-02-13 8.39 8.44 8.22 8.33 13.0M
2025-02-12 8.27 8.57 8.27 8.45 13.8M
2025-02-11 8.32 8.43 8.24 8.27 13.1M
2025-02-10 8.01 8.44 8.01 8.36 19.5M
2025-02-07 7.94 8.15 7.87 7.98 16.1M
2025-02-06 7.70 8.00 7.61 7.94 15.8M
2025-02-05 7.55 7.84 7.55 7.76 17.2M
2025-01-27 7.45 7.70 7.38 7.53 20.6M
2025-01-24 7.13 7.20 7.04 7.09 7.4M
2025-01-23 7.20 7.38 7.15 7.16 6.5M
2025-01-22 7.21 7.21 7.11 7.13 4.3M
2025-01-21 7.33 7.39 7.14 7.21 6.2M
2025-01-20 7.25 7.35 7.10 7.30 7.2M
2025-01-17 7.20 7.27 7.12 7.20 5.9M
2025-01-16 7.20 7.32 7.12 7.24 7.8M
2025-01-15 7.30 7.30 7.13 7.19 7.1M
2025-01-14 7.07 7.30 7.04 7.29 10.1M
2025-01-13 6.83 7.05 6.67 7.05 8.3M
2025-01-10 7.02 7.13 6.78 6.82 9.4M
2025-01-09 6.93 7.14 6.92 7.01 7.7M
2025-01-08 7.01 7.07 6.80 6.99 9.0M
2025-01-07 6.78 7.01 6.78 7.01 9.1M
2025-01-06 6.85 6.88 6.59 6.76 9.1M
2025-01-03 7.35 7.37 6.83 6.86 13.3M
2025-01-02 7.36 7.51 7.15 7.25 11.7M