元琛科技

688659
🏛️ 中国 →
10.55
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 17.39 17.63 17.01 17.13 3.3M
2022-12-29 17.30 17.83 17.18 17.43 4.0M
2022-12-28 18.53 18.53 17.16 17.35 5.5M
2022-12-27 17.86 18.55 17.42 18.30 7.1M
2022-12-26 16.95 18.19 16.43 18.08 8.0M
2022-12-23 17.00 17.25 16.36 16.61 5.4M
2022-12-22 18.10 18.10 16.85 16.96 6.3M
2022-12-21 19.33 19.33 17.69 17.79 9.8M
2022-12-20 19.02 19.70 18.22 19.18 8.2M
2022-12-19 19.07 19.33 18.68 18.73 4.4M
2022-12-16 20.09 20.14 18.80 19.08 8.8M
2022-12-15 20.03 20.25 19.52 20.09 9.2M
2022-12-14 21.42 21.87 19.94 20.03 11.5M
2022-12-13 22.74 23.22 20.92 21.06 10.1M
2022-12-12 23.32 23.88 22.15 22.48 7.9M
2022-12-09 22.59 24.66 21.80 23.36 11.6M
2022-12-08 23.11 23.90 22.16 22.16 8.2M
2022-12-07 21.90 23.58 21.58 23.50 11.2M
2022-12-06 22.62 23.05 22.00 22.12 9.1M
2022-12-05 23.50 23.55 21.50 22.78 12.5M
2022-12-02 24.51 24.76 23.28 23.41 9.6M
2022-12-01 24.85 25.35 24.10 24.45 6.5M
2022-11-30 24.46 25.65 23.50 24.67 11.2M
2022-11-29 25.99 28.09 24.08 24.39 13.7M
2022-11-28 25.01 26.08 24.47 26.00 10.5M
2022-11-25 26.40 26.75 24.46 25.60 12.7M
2022-11-24 27.10 27.33 25.46 26.77 8.6M
2022-11-23 26.86 28.70 26.26 27.40 11.5M
2022-11-22 27.62 29.14 26.52 27.16 12.0M
2022-11-21 23.56 28.32 23.54 28.32 16.8M
2022-11-18 23.99 24.95 23.20 23.60 10.7M
2022-11-17 25.00 25.00 22.17 24.10 13.6M
2022-11-16 21.80 22.66 21.40 22.31 13.6M
2022-11-15 18.61 21.58 18.50 21.50 12.4M
2022-11-14 16.87 18.88 16.70 18.71 15.8M
2022-11-11 19.40 19.45 16.24 17.56 23.9M
2022-11-10 19.33 19.78 18.50 18.83 8.5M
2022-11-09 19.90 20.20 18.71 19.34 11.3M
2022-11-08 21.42 21.46 18.98 19.78 12.3M
2022-11-07 22.12 23.87 21.11 21.20 10.0M
2022-11-04 20.96 22.15 20.64 21.69 10.6M
2022-11-03 21.15 22.06 20.41 20.66 11.3M
2022-11-02 18.89 22.39 18.11 21.28 16.5M
2022-11-01 17.81 18.99 17.12 18.66 11.1M
2022-10-31 17.79 18.19 17.00 17.95 10.1M
2022-10-28 16.49 18.11 16.37 17.55 11.3M
2022-10-27 17.72 18.66 16.61 17.01 11.7M
2022-10-26 16.28 18.38 16.08 17.73 13.2M
2022-10-25 16.16 16.54 15.45 16.20 10.2M
2022-10-24 15.67 16.82 15.56 16.20 10.9M
2022-10-21 16.18 16.30 15.39 15.83 5.3M
2022-10-20 16.50 16.77 15.66 15.90 7.1M
2022-10-19 17.08 17.38 16.38 16.53 6.2M
2022-10-18 16.20 17.81 16.20 17.31 10.5M
2022-10-17 15.15 17.11 14.85 16.55 12.9M
2022-10-14 16.00 16.00 14.60 14.85 11.3M
2022-10-13 15.10 16.07 15.00 15.41 13.7M
2022-10-12 13.52 14.99 13.00 14.66 11.3M
2022-10-11 12.81 13.59 12.09 13.52 7.7M
2022-10-10 13.13 13.43 12.41 12.45 4.6M
2022-09-30 13.74 14.28 13.03 13.41 7.5M
2022-09-29 14.74 14.83 13.37 13.90 8.4M
2022-09-28 15.13 15.67 14.12 14.41 8.6M
2022-09-27 14.29 15.45 14.14 14.98 10.6M
2022-09-26 13.96 14.86 13.89 14.06 6.8M
2022-09-23 14.31 14.69 13.82 14.17 8.3M
2022-09-22 12.56 14.79 12.56 14.38 10.6M
2022-09-21 12.89 13.20 12.20 12.88 4.0M
2022-09-20 13.00 13.60 12.62 12.92 5.6M
2022-09-19 13.74 13.74 12.80 12.85 5.1M
2022-09-16 13.09 14.38 13.03 13.46 7.3M
2022-09-15 14.01 14.30 12.86 12.86 5.7M
2022-09-14 14.05 14.38 13.86 13.99 4.9M
2022-09-13 14.93 14.94 13.58 14.20 7.7M
2022-09-09 13.80 15.12 13.40 14.36 10.8M
2022-09-08 13.73 14.09 13.12 13.36 9.0M
2022-09-07 11.64 13.94 11.62 13.40 9.5M
2022-09-06 11.34 11.75 11.12 11.62 2.4M
2022-09-05 11.63 11.63 11.14 11.27 2.7M
2022-09-02 11.29 11.90 11.14 11.49 3.6M
2022-09-01 11.70 11.94 11.15 11.22 3.5M
2022-08-31 12.31 12.60 11.52 11.65 5.6M
2022-08-30 13.35 13.35 12.20 12.48 6.1M
2022-08-29 12.90 13.47 12.47 12.89 2.8M
2022-08-26 13.96 13.97 12.81 13.01 4.0M
2022-08-25 14.11 14.26 13.30 13.65 5.0M
2022-08-24 14.87 14.93 14.10 14.11 4.9M
2022-08-23 14.07 15.33 13.89 14.57 6.6M
2022-08-22 14.04 14.54 13.85 14.06 4.4M
2022-08-19 15.99 15.99 14.12 14.12 7.2M
2022-08-18 15.69 16.12 15.14 15.33 7.1M
2022-08-17 17.00 17.02 14.90 15.20 14.4M
2022-08-16 13.26 15.46 13.18 15.46 12.8M
2022-08-15 12.92 13.35 12.66 12.88 4.8M
2022-08-12 12.24 13.63 12.24 13.13 6.9M
2022-08-11 12.84 13.17 12.39 12.43 6.0M
2022-08-10 12.45 13.30 12.31 13.12 7.7M
2022-08-09 12.11 13.13 12.08 12.85 8.3M
2022-08-08 12.00 12.40 11.60 12.08 4.7M
2022-08-05 12.27 12.86 11.71 11.91 6.6M
2022-08-04 12.40 12.47 11.70 12.00 5.8M
2022-08-03 10.88 12.70 10.88 11.91 11.4M
2022-08-02 11.60 11.70 10.79 11.02 6.4M
2022-08-01 12.91 12.91 11.30 11.87 8.6M
2022-07-29 12.10 13.29 11.78 12.60 10.7M
2022-07-28 11.95 12.05 11.30 11.50 6.9M
2022-07-27 12.00 12.39 11.32 11.85 8.6M
2022-07-26 11.31 12.41 11.00 12.25 12.1M
2022-07-25 10.90 11.55 10.70 11.17 10.3M
2022-07-22 9.51 10.97 9.51 10.74 9.0M
2022-07-21 9.72 9.72 9.50 9.51 0.5M
2022-07-20 9.52 9.64 9.52 9.61 0.7M
2022-07-19 9.50 9.57 9.38 9.56 0.8M
2022-07-18 9.07 9.76 9.03 9.48 1.3M
2022-07-15 9.16 9.37 9.02 9.05 1.0M
2022-07-14 9.09 9.21 9.05 9.13 0.7M
2022-07-13 8.87 9.13 8.85 9.11 0.8M
2022-07-12 9.01 9.10 8.87 8.89 0.7M
2022-07-11 9.15 9.20 8.97 9.09 0.5M
2022-07-08 9.13 9.32 9.13 9.14 0.6M
2022-07-07 9.06 9.19 9.05 9.10 0.6M
2022-07-06 9.20 9.20 9.03 9.08 0.6M
2022-07-05 9.35 9.41 9.08 9.16 0.7M
2022-07-04 9.49 9.49 9.27 9.37 0.8M
2022-07-01 9.50 9.52 9.36 9.49 0.7M
2022-06-30 9.55 9.62 9.44 9.47 1.0M
2022-06-29 9.73 9.85 9.48 9.49 0.9M
2022-06-28 9.45 9.83 9.44 9.82 1.1M
2022-06-27 9.68 9.68 9.36 9.52 0.9M
2022-06-24 9.55 9.68 9.51 9.58 0.8M
2022-06-23 9.35 9.55 9.30 9.53 0.8M
2022-06-22 9.52 9.62 9.42 9.46 0.6M
2022-06-21 9.67 9.70 9.49 9.63 0.6M
2022-06-20 9.48 9.68 9.47 9.67 0.7M
2022-06-17 9.48 9.68 9.31 9.59 0.6M
2022-06-16 9.39 9.72 9.36 9.48 0.6M
2022-06-15 9.83 9.83 9.38 9.39 0.7M
2022-06-14 9.53 9.59 9.29 9.55 0.9M
2022-06-13 9.62 9.73 9.45 9.58 0.9M
2022-06-10 9.50 9.72 9.39 9.63 0.7M
2022-06-09 9.71 9.72 9.48 9.51 0.8M
2022-06-08 9.85 10.03 9.55 9.78 1.2M
2022-06-07 10.07 10.13 9.81 9.90 1.0M
2022-06-06 9.93 10.28 9.82 10.14 1.8M
2022-06-02 9.54 10.07 9.41 9.94 1.7M
2022-06-01 9.25 9.58 9.16 9.53 1.2M
2022-05-31 9.00 9.27 8.89 9.23 0.7M
2022-05-30 8.97 9.02 8.85 8.99 0.5M
2022-05-27 8.88 8.98 8.82 8.89 0.4M
2022-05-26 8.90 8.97 8.78 8.87 0.4M
2022-05-25 8.80 8.95 8.79 8.90 0.5M
2022-05-24 9.15 9.22 8.78 8.80 0.6M
2022-05-23 9.26 9.29 9.12 9.22 0.4M
2022-05-20 9.17 9.29 9.13 9.18 0.4M
2022-05-19 9.02 9.17 8.88 9.13 0.5M
2022-05-18 8.95 9.15 8.90 9.07 0.6M
2022-05-17 9.07 9.09 8.85 8.93 0.4M
2022-05-16 8.95 9.10 8.93 8.97 0.5M
2022-05-13 9.04 9.08 8.85 8.91 0.6M
2022-05-12 8.90 9.05 8.85 8.92 0.5M
2022-05-11 9.01 9.17 8.88 8.90 0.8M
2022-05-10 8.89 9.02 8.77 8.98 0.6M
2022-05-09 8.71 8.94 8.71 8.92 0.8M
2022-05-06 8.63 8.87 8.63 8.72 0.4M
2022-05-05 8.60 8.89 8.50 8.89 0.9M
2022-04-29 8.68 8.91 8.50 8.83 0.5M
2022-04-28 8.65 8.79 8.31 8.50 0.4M
2022-04-27 8.41 8.76 8.20 8.67 0.5M
2022-04-26 9.07 9.27 8.50 8.52 0.6M
2022-04-25 9.64 9.66 9.00 9.04 0.6M
2022-04-22 9.61 10.07 9.51 9.77 0.5M
2022-04-21 10.13 10.25 9.70 9.70 0.5M
2022-04-20 10.12 10.23 10.06 10.13 0.3M
2022-04-19 10.22 10.26 10.00 10.09 0.2M
2022-04-18 9.91 10.24 9.72 10.11 0.5M
2022-04-15 10.03 10.04 9.83 9.89 0.5M
2022-04-14 10.12 10.17 10.02 10.11 0.6M
2022-04-13 10.28 10.30 10.00 10.01 0.5M
2022-04-12 10.18 10.35 10.02 10.28 0.6M
2022-04-11 10.50 10.50 10.16 10.19 0.6M
2022-04-08 10.86 10.88 10.45 10.52 1.0M
2022-04-07 11.04 11.14 10.86 10.86 0.5M
2022-04-06 11.01 11.12 10.90 11.04 0.6M
2022-04-01 11.10 11.10 10.80 11.00 0.7M
2022-03-31 10.95 11.25 10.94 11.05 1.0M
2022-03-30 11.00 11.18 10.80 10.95 0.7M
2022-03-29 11.26 11.29 10.82 11.10 0.8M
2022-03-28 11.05 11.38 10.87 11.20 0.6M
2022-03-25 11.21 11.33 11.00 11.06 0.7M
2022-03-24 11.44 11.45 11.15 11.20 0.6M
2022-03-23 11.33 11.63 11.33 11.44 0.6M
2022-03-22 11.45 11.45 11.21 11.34 0.3M
2022-03-21 11.19 11.46 11.19 11.39 0.6M
2022-03-18 11.16 11.30 11.10 11.24 0.6M
2022-03-17 11.37 11.39 11.08 11.14 0.7M
2022-03-16 10.97 11.08 10.60 11.04 0.8M
2022-03-15 11.58 11.58 10.78 10.81 1.4M
2022-03-14 11.88 11.88 11.41 11.45 0.9M
2022-03-11 11.66 11.95 11.58 11.88 0.6M
2022-03-10 11.97 12.08 11.82 11.89 0.7M
2022-03-09 11.86 12.03 11.40 11.69 1.1M
2022-03-08 12.20 12.33 11.85 11.85 1.2M
2022-03-07 12.49 12.52 12.12 12.25 0.9M
2022-03-04 12.67 12.76 12.42 12.52 0.9M
2022-03-03 12.93 12.93 12.69 12.70 0.6M
2022-03-02 12.73 12.89 12.71 12.85 0.4M
2022-03-01 12.68 12.93 12.67 12.79 0.4M
2022-02-28 12.86 12.97 12.50 12.68 0.6M
2022-02-25 12.80 12.99 12.73 12.86 0.7M
2022-02-24 13.07 13.13 12.50 12.75 1.5M
2022-02-23 12.77 13.04 12.73 12.99 0.8M
2022-02-22 12.85 12.85 12.65 12.78 0.6M
2022-02-21 12.80 12.89 12.69 12.87 0.8M
2022-02-18 12.61 12.86 12.56 12.80 0.8M
2022-02-17 12.60 13.00 12.54 12.91 1.7M
2022-02-16 12.39 12.63 12.33 12.58 0.9M
2022-02-15 12.37 12.45 12.18 12.33 0.5M
2022-02-14 12.15 12.42 12.15 12.37 0.6M
2022-02-11 12.52 12.58 12.30 12.35 0.7M
2022-02-10 12.69 12.76 12.52 12.60 0.6M
2022-02-09 12.68 12.72 12.52 12.69 0.5M
2022-02-08 12.38 12.62 12.33 12.62 0.8M
2022-02-07 12.63 12.65 12.24 12.42 0.8M
2022-01-28 12.24 12.32 11.97 12.22 0.7M
2022-01-27 12.42 12.42 12.00 12.04 1.2M
2022-01-26 12.37 12.49 12.20 12.40 0.7M
2022-01-25 12.83 12.95 12.22 12.25 1.5M
2022-01-24 12.82 13.09 12.75 12.94 0.7M
2022-01-21 13.02 13.14 12.77 12.99 1.1M
2022-01-20 13.62 13.64 12.97 13.00 2.1M
2022-01-19 13.46 13.79 13.19 13.63 1.5M
2022-01-18 13.75 13.98 13.25 13.36 2.0M
2022-01-17 13.54 13.95 13.54 13.89 2.0M
2022-01-14 13.74 13.94 13.45 13.45 1.9M
2022-01-13 14.06 14.06 13.73 13.79 1.5M
2022-01-12 13.91 14.09 13.80 13.96 1.5M
2022-01-11 13.93 14.06 13.75 13.86 1.8M
2022-01-10 14.09 14.15 13.65 13.93 2.1M
2022-01-07 14.74 14.74 13.80 14.15 4.8M
2022-01-06 13.32 15.08 13.32 14.57 7.7M
2022-01-05 13.55 13.55 13.07 13.42 1.6M
2022-01-04 12.99 13.52 12.99 13.51 2.0M