合纵科技

300477
🏛️ 中国 →
2.03
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
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
2023-12-29 3.66 3.76 3.65 3.75 17.1M
2023-12-28 3.48 3.70 3.46 3.67 25.1M
2023-12-27 3.49 3.51 3.45 3.50 9.5M
2023-12-26 3.55 3.56 3.49 3.51 9.5M
2023-12-25 3.59 3.61 3.52 3.54 9.6M
2023-12-22 3.60 3.67 3.54 3.61 13.8M
2023-12-21 3.55 3.63 3.50 3.61 11.2M
2023-12-20 3.58 3.62 3.54 3.54 8.3M
2023-12-19 3.57 3.60 3.55 3.58 11.6M
2023-12-18 3.63 3.65 3.54 3.56 15.5M
2023-12-15 3.67 3.71 3.63 3.65 13.8M
2023-12-14 3.67 3.71 3.65 3.67 12.2M
2023-12-13 3.70 3.72 3.66 3.67 11.0M
2023-12-12 3.72 3.74 3.68 3.70 12.7M
2023-12-11 3.76 3.77 3.66 3.72 18.4M
2023-12-08 3.87 3.91 3.76 3.76 19.6M
2023-12-07 3.92 3.93 3.83 3.86 14.9M
2023-12-06 3.81 4.04 3.80 3.91 26.3M
2023-12-05 3.86 3.91 3.82 3.82 18.3M
2023-12-04 4.08 4.09 3.73 3.89 41.9M
2023-12-01 4.16 4.16 4.08 4.12 10.5M
2023-11-30 4.20 4.23 4.10 4.13 13.3M
2023-11-29 4.29 4.31 4.19 4.21 9.6M
2023-11-28 4.21 4.28 4.17 4.27 11.5M
2023-11-27 4.19 4.24 4.17 4.21 9.8M
2023-11-24 4.28 4.30 4.20 4.23 10.4M
2023-11-23 4.24 4.30 4.23 4.29 11.1M
2023-11-22 4.31 4.33 4.24 4.24 12.2M
2023-11-21 4.35 4.36 4.30 4.31 10.8M
2023-11-20 4.29 4.36 4.26 4.36 16.3M
2023-11-17 4.27 4.32 4.23 4.29 12.2M
2023-11-16 4.33 4.33 4.25 4.26 13.0M
2023-11-15 4.29 4.36 4.29 4.34 16.8M
2023-11-14 4.30 4.32 4.26 4.29 12.3M
2023-11-13 4.24 4.33 4.23 4.32 16.7M
2023-11-10 4.23 4.33 4.19 4.25 17.0M
2023-11-09 4.25 4.28 4.22 4.23 13.0M
2023-11-08 4.30 4.33 4.22 4.26 12.1M
2023-11-07 4.29 4.30 4.22 4.27 12.7M
2023-11-06 4.18 4.30 4.17 4.28 16.9M
2023-11-03 4.09 4.16 4.07 4.16 13.4M
2023-11-02 4.14 4.16 4.07 4.09 9.9M
2023-11-01 4.11 4.15 4.05 4.14 11.7M
2023-10-31 4.17 4.17 4.07 4.10 9.6M
2023-10-30 4.13 4.18 4.11 4.16 11.8M
2023-10-27 4.00 4.15 3.96 4.15 16.5M
2023-10-26 4.09 4.12 3.95 4.02 16.5M
2023-10-25 4.06 4.15 4.05 4.13 10.5M
2023-10-24 4.03 4.10 4.00 4.09 9.3M
2023-10-23 4.18 4.19 4.01 4.02 11.7M
2023-10-20 4.14 4.27 4.14 4.20 10.3M
2023-10-19 4.18 4.25 4.15 4.15 7.3M
2023-10-18 4.27 4.28 4.18 4.19 7.2M
2023-10-17 4.29 4.33 4.25 4.27 9.3M
2023-10-16 4.33 4.34 4.24 4.28 8.8M
2023-10-13 4.33 4.34 4.29 4.33 8.1M
2023-10-12 4.27 4.35 4.24 4.35 11.3M
2023-10-11 4.27 4.30 4.23 4.25 9.1M
2023-10-10 4.26 4.29 4.22 4.25 9.3M
2023-10-09 4.22 4.26 4.20 4.23 7.2M
2023-09-28 4.18 4.23 4.18 4.22 7.1M
2023-09-27 4.15 4.24 4.12 4.16 9.3M
2023-09-26 4.21 4.21 4.14 4.15 6.4M
2023-09-25 4.25 4.27 4.18 4.20 6.4M
2023-09-22 4.17 4.26 4.15 4.26 7.3M
2023-09-21 4.18 4.21 4.15 4.16 5.4M
2023-09-20 4.21 4.25 4.18 4.18 5.2M
2023-09-19 4.29 4.29 4.22 4.23 5.8M
2023-09-18 4.24 4.31 4.19 4.29 7.7M
2023-09-15 4.25 4.29 4.18 4.24 6.6M
2023-09-14 4.30 4.30 4.21 4.24 5.7M
2023-09-13 4.34 4.36 4.26 4.30 7.3M
2023-09-12 4.35 4.39 4.32 4.37 6.9M
2023-09-11 4.31 4.36 4.27 4.35 7.2M
2023-09-08 4.32 4.34 4.28 4.31 5.6M
2023-09-07 4.40 4.41 4.30 4.31 8.6M
2023-09-06 4.36 4.42 4.32 4.42 7.6M
2023-09-05 4.36 4.39 4.32 4.36 7.2M
2023-09-04 4.28 4.40 4.25 4.38 11.3M
2023-09-01 4.29 4.32 4.23 4.26 5.0M
2023-08-31 4.34 4.36 4.27 4.28 7.6M
2023-08-30 4.33 4.41 4.31 4.35 10.0M
2023-08-29 4.15 4.35 4.13 4.33 12.4M
2023-08-28 4.37 4.45 4.20 4.20 13.1M
2023-08-25 4.25 4.26 4.14 4.16 9.7M
2023-08-24 4.28 4.30 4.21 4.23 6.5M
2023-08-23 4.37 4.37 4.25 4.26 8.4M
2023-08-22 4.41 4.45 4.28 4.37 11.8M
2023-08-21 4.50 4.51 4.40 4.41 9.0M
2023-08-18 4.53 4.56 4.46 4.46 7.3M
2023-08-17 4.49 4.55 4.45 4.54 8.4M
2023-08-16 4.50 4.53 4.47 4.48 6.2M
2023-08-15 4.56 4.59 4.46 4.50 8.7M
2023-08-14 4.57 4.58 4.47 4.54 10.1M
2023-08-11 4.67 4.70 4.56 4.57 10.7M
2023-08-10 4.69 4.73 4.66 4.69 6.3M
2023-08-09 4.71 4.73 4.67 4.68 5.9M
2023-08-08 4.77 4.77 4.70 4.72 7.9M
2023-08-07 4.81 4.83 4.74 4.77 8.0M
2023-08-04 4.81 4.85 4.77 4.82 10.7M
2023-08-03 4.86 4.86 4.77 4.80 9.3M
2023-08-02 4.80 4.89 4.78 4.84 17.6M
2023-08-01 4.76 4.81 4.72 4.81 14.4M
2023-07-31 4.69 4.78 4.68 4.76 15.1M
2023-07-28 4.63 4.70 4.57 4.68 10.4M
2023-07-27 4.66 4.70 4.62 4.64 7.1M
2023-07-26 4.65 4.68 4.63 4.67 6.5M
2023-07-25 4.59 4.67 4.58 4.65 6.9M
2023-07-24 4.62 4.62 4.54 4.56 7.3M
2023-07-21 4.66 4.68 4.62 4.62 10.5M
2023-07-20 4.65 4.73 4.65 4.67 13.4M
2023-07-19 4.68 4.71 4.63 4.66 7.3M
2023-07-18 4.69 4.71 4.62 4.69 10.4M
2023-07-17 4.65 4.69 4.62 4.69 10.7M
2023-07-14 4.79 4.79 4.66 4.67 10.9M
2023-07-13 4.72 4.78 4.71 4.74 11.6M
2023-07-12 4.74 4.78 4.70 4.72 11.5M
2023-07-11 4.68 4.73 4.66 4.73 10.1M
2023-07-10 4.64 4.73 4.63 4.68 9.4M
2023-07-07 4.66 4.69 4.62 4.63 7.5M
2023-07-06 4.70 4.71 4.64 4.69 8.9M
2023-07-05 4.65 4.71 4.64 4.68 11.0M
2023-07-04 4.69 4.70 4.63 4.65 8.9M
2023-07-03 4.63 4.72 4.63 4.67 14.3M
2023-06-30 4.51 4.71 4.51 4.67 20.4M
2023-06-29 4.53 4.57 4.48 4.53 9.7M
2023-06-28 4.53 4.54 4.43 4.53 9.4M
2023-06-27 4.47 4.55 4.43 4.53 7.3M
2023-06-26 4.47 4.53 4.43 4.45 9.8M
2023-06-21 4.55 4.61 4.47 4.49 9.6M
2023-06-20 4.59 4.63 4.55 4.56 7.1M
2023-06-19 4.65 4.67 4.58 4.59 8.7M
2023-06-16 4.68 4.69 4.61 4.65 10.4M
2023-06-15 4.55 4.69 4.53 4.68 15.0M
2023-06-14 4.62 4.63 4.54 4.55 8.1M
2023-06-13 4.57 4.67 4.57 4.61 8.7M
2023-06-12 4.50 4.59 4.45 4.58 10.4M
2023-06-09 4.52 4.57 4.50 4.52 6.9M
2023-06-08 4.53 4.63 4.48 4.52 9.3M
2023-06-07 4.55 4.57 4.49 4.51 8.9M
2023-06-06 4.70 4.71 4.54 4.55 10.6M
2023-06-05 4.78 4.78 4.68 4.70 8.6M
2023-06-02 4.58 4.73 4.58 4.70 13.6M
2023-06-01 4.55 4.63 4.54 4.58 7.8M
2023-05-31 4.62 4.63 4.55 4.56 6.5M
2023-05-30 4.60 4.65 4.55 4.63 8.2M
2023-05-29 4.71 4.72 4.59 4.60 10.8M
2023-05-26 4.78 4.78 4.65 4.71 11.0M
2023-05-25 4.72 4.80 4.68 4.77 12.3M
2023-05-24 4.68 4.79 4.66 4.72 11.0M
2023-05-23 4.77 4.77 4.69 4.69 9.4M
2023-05-22 4.75 4.81 4.73 4.77 10.4M
2023-05-19 4.73 4.78 4.69 4.74 9.0M
2023-05-18 4.79 4.81 4.71 4.75 15.7M
2023-05-17 4.65 4.83 4.63 4.81 21.1M
2023-05-16 4.63 4.72 4.58 4.66 15.6M
2023-05-15 4.52 4.63 4.51 4.63 10.4M
2023-05-12 4.62 4.65 4.52 4.52 8.6M
2023-05-11 4.58 4.64 4.53 4.62 9.3M
2023-05-10 4.50 4.63 4.48 4.55 15.8M
2023-05-09 4.61 4.64 4.48 4.50 16.2M
2023-05-08 4.60 4.65 4.60 4.62 9.2M
2023-05-05 4.72 4.73 4.56 4.59 15.2M
2023-05-04 4.67 4.81 4.67 4.73 10.1M
2023-04-28 4.68 4.74 4.64 4.71 14.4M
2023-04-27 4.94 4.95 4.62 4.68 30.6M
2023-04-26 4.94 5.06 4.91 5.01 10.0M
2023-04-25 5.13 5.13 4.89 4.95 19.4M
2023-04-24 5.13 5.16 5.07 5.12 8.6M
2023-04-21 5.26 5.30 5.12 5.13 15.1M
2023-04-20 5.35 5.35 5.23 5.26 12.9M
2023-04-19 5.46 5.46 5.33 5.34 14.9M
2023-04-18 5.43 5.50 5.41 5.46 16.5M
2023-04-17 5.41 5.46 5.37 5.42 13.9M
2023-04-14 5.37 5.44 5.37 5.41 16.0M
2023-04-13 5.36 5.42 5.34 5.37 13.3M
2023-04-12 5.28 5.43 5.26 5.39 21.2M
2023-04-11 5.28 5.30 5.24 5.26 8.2M
2023-04-10 5.26 5.31 5.24 5.30 11.3M
2023-04-07 5.25 5.27 5.23 5.25 8.7M
2023-04-06 5.25 5.28 5.21 5.23 9.5M
2023-04-04 5.38 5.38 5.25 5.26 17.5M
2023-04-03 5.34 5.40 5.31 5.39 12.9M
2023-03-31 5.30 5.36 5.30 5.32 7.9M
2023-03-30 5.33 5.34 5.27 5.31 9.7M
2023-03-29 5.35 5.40 5.32 5.32 10.1M
2023-03-28 5.45 5.46 5.34 5.34 12.8M
2023-03-27 5.43 5.46 5.39 5.45 13.4M
2023-03-24 5.37 5.44 5.34 5.42 13.5M
2023-03-23 5.39 5.40 5.34 5.36 9.5M
2023-03-22 5.41 5.44 5.35 5.38 11.6M
2023-03-21 5.30 5.40 5.27 5.39 12.4M
2023-03-20 5.25 5.34 5.21 5.28 11.8M
2023-03-17 5.28 5.30 5.23 5.26 9.8M
2023-03-16 5.35 5.36 5.22 5.24 13.9M
2023-03-15 5.35 5.41 5.33 5.37 10.9M
2023-03-14 5.45 5.46 5.25 5.32 17.0M
2023-03-13 5.47 5.53 5.38 5.45 12.8M
2023-03-10 5.53 5.55 5.47 5.50 10.2M
2023-03-09 5.58 5.60 5.51 5.57 9.5M
2023-03-08 5.46 5.57 5.46 5.56 9.2M
2023-03-07 5.58 5.63 5.48 5.49 15.3M
2023-03-06 5.66 5.66 5.56 5.60 13.9M
2023-03-03 5.68 5.69 5.60 5.66 14.6M
2023-03-02 5.79 5.82 5.68 5.70 20.2M
2023-03-01 5.71 5.77 5.64 5.77 21.5M
2023-02-28 5.65 5.69 5.60 5.68 13.3M
2023-02-27 5.61 5.70 5.58 5.61 13.4M
2023-02-24 5.67 5.69 5.61 5.64 9.7M
2023-02-23 5.68 5.73 5.63 5.67 14.1M
2023-02-22 5.74 5.75 5.67 5.71 15.9M
2023-02-21 5.72 5.81 5.68 5.78 20.8M
2023-02-20 5.71 5.72 5.58 5.71 18.0M
2023-02-17 5.73 5.79 5.67 5.70 19.5M
2023-02-16 5.95 5.97 5.68 5.73 44.5M
2023-02-15 5.92 6.01 5.87 5.95 39.7M
2023-02-14 6.00 6.00 5.89 5.93 31.2M
2023-02-13 5.88 5.99 5.88 5.94 36.4M
2023-02-10 5.94 5.94 5.82 5.90 41.9M
2023-02-09 5.90 5.99 5.83 5.97 64.3M
2023-02-08 5.56 6.23 5.55 6.04 121.0M
2023-02-07 5.50 5.58 5.47 5.57 25.9M
2023-02-06 5.49 5.51 5.42 5.49 20.4M
2023-02-03 5.47 5.49 5.37 5.44 19.1M
2023-02-02 5.55 5.55 5.46 5.47 23.9M
2023-02-01 5.41 5.55 5.40 5.54 30.4M
2023-01-31 5.43 5.50 5.39 5.42 34.7M
2023-01-30 5.49 5.55 5.44 5.46 28.7M
2023-01-20 5.31 5.43 5.30 5.41 19.4M
2023-01-19 5.31 5.31 5.26 5.31 10.0M
2023-01-18 5.26 5.32 5.24 5.30 11.8M
2023-01-17 5.28 5.28 5.21 5.25 8.9M
2023-01-16 5.20 5.28 5.17 5.25 14.3M
2023-01-13 5.20 5.22 5.14 5.20 9.9M
2023-01-12 5.12 5.23 5.11 5.17 11.4M
2023-01-11 5.17 5.20 5.11 5.12 10.9M
2023-01-10 5.21 5.24 5.15 5.18 9.8M
2023-01-09 5.24 5.26 5.20 5.22 11.2M
2023-01-06 5.20 5.27 5.16 5.19 16.9M
2023-01-05 5.17 5.22 5.15 5.21 13.9M
2023-01-04 5.17 5.19 5.11 5.15 10.6M
2023-01-03 5.07 5.19 5.06 5.18 14.0M