安集科技

688019
🏛️ 中国 →
232.35
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
09:30 149.90 151.11 149.50 150.01 237.8K
09:35 150.02 151.86 150.02 151.32 154.6K
09:40 151.38 152.57 151.38 151.82 260.5K
09:45 151.82 151.93 150.50 150.66 125.9K
09:50 150.66 151.37 150.55 151.10 66.6K
09:55 151.08 151.10 150.62 150.80 58.7K
10:00 150.80 150.80 150.00 150.57 125.7K
10:05 150.57 150.80 150.23 150.25 65.2K
10:10 150.24 150.92 150.24 150.91 37.5K
10:15 150.90 150.96 150.40 150.62 54.8K
10:20 150.85 151.99 150.66 151.80 87.0K
10:25 151.80 151.80 151.10 151.11 40.0K
10:30 151.40 151.88 151.23 151.23 24.3K
10:35 151.40 152.14 151.35 152.07 69.2K
10:40 152.07 152.15 151.80 152.07 41.1K
10:45 151.89 152.00 151.68 151.90 36.3K
10:50 151.77 151.93 151.61 151.69 44.9K
10:55 151.69 152.30 151.59 152.13 39.6K
11:00 152.15 152.15 151.92 151.93 17.3K
11:05 151.95 152.33 151.92 152.33 38.3K
11:10 152.33 153.37 152.33 153.23 182.4K
11:15 153.30 153.53 153.08 153.18 97.6K
11:20 153.18 153.49 153.01 153.45 49.8K
11:25 153.45 153.46 152.77 152.80 44.4K
13:00 152.78 152.83 152.20 152.43 67.8K
13:05 152.44 152.65 152.23 152.55 15.6K
13:10 152.55 152.81 152.30 152.30 29.2K
13:15 152.28 152.78 152.28 152.63 16.1K
13:20 152.50 152.50 152.10 152.10 35.0K
13:25 152.10 152.30 152.00 152.04 20.8K
13:30 152.07 152.49 152.04 152.35 15.1K
13:35 152.35 152.65 152.32 152.39 14.6K
13:40 152.39 152.85 152.39 152.49 32.2K
13:45 152.49 152.80 152.47 152.75 17.0K
13:50 152.80 152.85 152.18 152.20 51.9K
13:55 152.21 152.42 152.10 152.19 40.5K
14:00 152.22 152.40 152.22 152.35 13.0K
14:05 152.39 152.42 152.00 152.27 41.0K
14:10 152.26 152.27 151.99 151.99 29.8K
14:15 151.99 152.04 151.93 152.02 31.3K
14:20 151.97 152.06 151.88 152.06 45.9K
14:25 152.07 152.20 151.70 151.74 58.1K
14:30 151.91 152.01 151.70 151.81 65.0K
14:35 151.98 152.05 151.83 151.99 33.9K
14:40 151.99 152.04 151.85 152.00 21.8K
14:45 152.04 152.16 151.91 152.12 51.5K
14:50 151.99 152.15 151.90 152.15 70.9K
14:55 152.14 152.19 151.88 151.98 44.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据