佳讯飞鸿

300213
🏛️ 中国 →
9.44
最后更新: 2025-09-26
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 10.23 10.31 10.16 10.30 1,037.7K
09:35 10.30 10.35 10.25 10.31 824.5K
09:40 10.31 10.35 10.26 10.28 799.7K
09:45 10.28 10.31 10.24 10.27 630.0K
09:50 10.27 10.30 10.23 10.24 566.5K
09:55 10.24 10.28 10.22 10.27 295.5K
10:00 10.27 10.27 10.24 10.24 321.6K
10:05 10.24 10.27 10.22 10.22 358.1K
10:10 10.22 10.24 10.21 10.23 172.0K
10:15 10.24 10.28 10.21 10.28 318.6K
10:20 10.28 10.32 10.25 10.31 597.2K
10:25 10.31 10.35 10.30 10.34 350.1K
10:30 10.34 10.38 10.32 10.37 366.8K
10:35 10.36 10.38 10.36 10.38 317.9K
10:40 10.38 10.38 10.32 10.34 238.5K
10:45 10.35 10.46 10.35 10.44 664.2K
10:50 10.44 10.49 10.42 10.48 700.9K
10:55 10.47 10.50 10.46 10.50 431.3K
11:00 10.49 10.51 10.48 10.48 360.5K
11:05 10.49 10.49 10.46 10.47 252.5K
11:10 10.47 10.49 10.47 10.48 166.5K
11:15 10.49 10.51 10.47 10.49 303.8K
11:20 10.52 10.53 10.49 10.51 257.8K
11:25 10.51 10.52 10.49 10.51 138.1K
13:00 10.51 10.51 10.44 10.45 495.0K
13:05 10.46 10.47 10.42 10.45 205.1K
13:10 10.46 10.47 10.42 10.43 287.7K
13:15 10.42 10.47 10.42 10.46 181.4K
13:20 10.46 10.47 10.41 10.43 182.3K
13:25 10.43 10.43 10.40 10.41 264.2K
13:30 10.40 10.44 10.40 10.41 222.6K
13:35 10.42 10.43 10.38 10.39 232.6K
13:40 10.39 10.43 10.39 10.42 232.0K
13:45 10.42 10.45 10.42 10.43 209.6K
13:50 10.44 10.49 10.43 10.49 264.0K
13:55 10.46 10.48 10.42 10.43 449.3K
14:00 10.43 10.47 10.43 10.44 250.5K
14:05 10.44 10.46 10.43 10.44 235.9K
14:10 10.43 10.48 10.43 10.47 176.5K
14:15 10.48 10.49 10.47 10.47 211.2K
14:20 10.47 10.48 10.46 10.48 177.6K
14:25 10.48 10.49 10.44 10.44 272.2K
14:30 10.46 10.47 10.45 10.46 213.8K
14:35 10.45 10.47 10.45 10.47 487.0K
14:40 10.46 10.48 10.46 10.47 339.0K
14:45 10.47 10.48 10.46 10.47 354.4K
14:50 10.47 10.48 10.46 10.48 689.0K
14:55 10.48 10.50 10.48 10.49 401.8K
15:40 10.50 10.50 10.50 10.50 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.98 9.99 9.42 9.44 34.4M
2025-09-25 10.45 10.52 9.93 9.94 35.4M
2025-09-24 10.23 10.53 10.16 10.50 17.8M
2025-09-23 10.64 10.67 10.07 10.36 25.6M
2025-09-22 10.60 10.72 10.38 10.59 23.5M
2025-09-19 10.74 10.88 10.55 10.65 25.1M
2025-09-18 11.40 11.47 10.53 10.66 49.4M
2025-09-17 12.00 12.00 11.39 11.46 42.2M
2025-09-16 11.35 12.20 11.27 11.92 58.9M
2025-09-15 11.16 11.55 10.98 11.38 45.7M
2025-09-12 10.97 11.15 10.85 11.06 36.8M
2025-09-11 10.19 11.48 9.94 11.03 72.1M
2025-09-10 10.05 10.30 9.93 10.04 22.9M
2025-09-09 10.49 10.53 9.92 9.98 38.7M
2025-09-08 10.74 10.84 10.31 10.48 32.3M
2025-09-05 10.38 10.98 10.20 10.84 38.6M
2025-09-04 11.15 11.20 10.26 10.48 48.0M
2025-09-03 11.66 11.88 10.80 10.93 63.7M
2025-09-02 11.75 11.96 11.38 11.48 47.7M
2025-09-01 11.30 12.20 11.20 11.88 79.6M
2025-08-29 10.60 11.16 10.47 11.08 54.9M
2025-08-28 10.46 10.83 10.32 10.78 38.4M
2025-08-27 10.95 11.02 10.44 10.44 42.6M
2025-08-26 11.09 11.26 10.83 10.99 39.2M
2025-08-25 10.77 11.19 10.70 11.18 52.8M
2025-08-22 10.66 10.80 10.56 10.77 35.3M
2025-08-21 11.10 11.18 10.60 10.64 46.5M
2025-08-20 10.86 11.46 10.64 11.02 64.4M
2025-08-19 10.77 11.09 10.64 10.93 63.4M
2025-08-18 11.01 11.31 10.67 10.83 88.4M
2025-08-15 10.45 11.08 10.45 10.91 65.4M
2025-08-14 10.50 10.88 10.29 10.65 84.8M
2025-08-13 9.65 11.02 9.65 10.68 118.1M
2025-08-12 9.66 9.94 9.57 9.64 33.2M
2025-08-11 9.79 9.84 9.60 9.69 37.3M
2025-08-08 9.85 10.09 9.79 9.85 44.2M
2025-08-07 9.59 10.04 9.43 9.95 65.4M
2025-08-06 9.45 9.70 9.40 9.66 39.9M
2025-08-05 9.41 9.74 9.40 9.50 36.5M
2025-08-04 9.12 9.54 9.09 9.50 42.6M
2025-08-01 9.06 9.33 9.03 9.20 22.7M
2025-07-31 9.17 9.31 9.07 9.09 23.6M
2025-07-30 9.24 9.43 9.09 9.23 30.8M
2025-07-29 9.25 9.42 9.13 9.31 29.7M
2025-07-28 9.32 9.48 9.16 9.29 38.5M
2025-07-25 9.22 9.47 9.03 9.29 59.5M
2025-07-24 8.52 9.19 8.52 9.11 69.1M
2025-07-23 8.61 8.65 8.49 8.50 19.0M
2025-07-22 8.71 8.78 8.56 8.58 23.8M
2025-07-21 8.73 8.79 8.68 8.76 19.2M
2025-07-18 8.84 8.89 8.73 8.75 16.4M
2025-07-17 8.75 8.85 8.71 8.84 17.0M
2025-07-16 8.70 8.97 8.65 8.84 24.9M
2025-07-15 8.81 8.88 8.62 8.71 20.8M
2025-07-14 8.75 8.87 8.66 8.87 32.0M
2025-07-11 8.61 8.82 8.56 8.74 21.3M
2025-07-10 8.64 8.68 8.55 8.64 14.1M
2025-07-09 8.77 8.79 8.61 8.64 18.3M
2025-07-08 8.57 8.82 8.56 8.76 21.7M
2025-07-07 8.55 8.63 8.54 8.60 13.1M
2025-07-04 8.76 8.80 8.56 8.60 23.5M
2025-07-03 8.78 8.94 8.76 8.79 22.2M
2025-07-02 8.97 8.99 8.71 8.77 27.9M
2025-07-01 9.00 9.13 8.87 8.90 42.0M
2025-06-30 8.99 9.25 8.95 9.05 49.9M
2025-06-27 8.83 9.12 8.78 9.04 54.2M
2025-06-26 8.80 9.39 8.71 8.91 74.1M
2025-06-25 8.60 9.03 8.55 8.95 68.0M
2025-06-24 8.50 8.68 8.37 8.60 46.4M
2025-06-23 7.87 8.65 7.83 8.50 52.0M
2025-06-20 7.85 7.98 7.69 7.89 16.2M
2025-06-19 8.14 8.15 7.88 7.90 14.9M
2025-06-18 8.10 8.16 8.05 8.14 13.1M
2025-06-17 8.15 8.22 8.09 8.17 19.3M
2025-06-16 7.81 8.15 7.76 8.14 24.5M
2025-06-13 7.98 8.00 7.80 7.81 15.1M
2025-06-12 7.95 8.12 7.90 8.02 14.8M
2025-06-11 7.95 8.03 7.93 7.97 8.6M
2025-06-10 8.08 8.09 7.85 7.98 14.6M
2025-06-09 8.00 8.12 8.00 8.08 11.9M
2025-06-06 8.02 8.05 7.91 8.00 11.6M
2025-06-05 8.03 8.08 7.95 8.07 19.5M
2025-06-04 7.86 8.01 7.86 7.97 12.4M
2025-06-03 7.82 7.99 7.82 7.85 10.9M
2025-05-30 8.04 8.08 7.89 7.89 11.9M
2025-05-29 7.87 8.10 7.87 8.09 13.9M
2025-05-28 8.00 8.06 7.85 7.88 10.6M
2025-05-27 7.97 8.02 7.89 7.99 11.0M
2025-05-26 7.89 8.08 7.88 8.03 12.2M
2025-05-23 8.11 8.22 7.90 7.91 19.5M
2025-05-22 8.13 8.33 8.05 8.15 14.9M
2025-05-21 8.38 8.38 8.18 8.18 18.0M
2025-05-20 8.22 8.41 8.12 8.35 18.5M
2025-05-19 8.20 8.29 8.11 8.24 15.5M
2025-05-16 8.26 8.35 8.15 8.22 16.7M
2025-05-15 8.30 8.36 8.13 8.20 22.1M
2025-05-14 8.40 8.59 8.30 8.34 30.2M
2025-05-13 8.54 8.62 8.42 8.43 34.3M
2025-05-12 8.27 8.56 8.20 8.43 38.0M
2025-05-09 8.32 8.32 8.05 8.17 19.6M
2025-05-08 8.08 8.34 8.06 8.32 24.2M
2025-05-07 8.14 8.20 8.02 8.10 21.9M
2025-05-06 7.90 8.06 7.90 8.06 19.8M
2025-04-30 7.65 7.89 7.60 7.85 16.8M
2025-04-29 7.56 7.66 7.46 7.64 13.4M
2025-04-28 7.65 7.73 7.48 7.52 27.7M
2025-04-25 7.88 7.99 7.78 7.89 13.7M
2025-04-24 8.00 8.00 7.77 7.83 18.9M
2025-04-23 7.99 8.06 7.94 8.02 22.0M
2025-04-22 7.99 8.03 7.90 7.91 18.0M
2025-04-21 7.82 8.02 7.76 8.02 21.9M
2025-04-18 7.92 7.96 7.71 7.84 25.1M
2025-04-17 8.08 8.33 7.86 7.86 33.7M
2025-04-16 8.00 8.00 7.65 7.81 23.3M
2025-04-15 7.99 8.16 7.88 8.02 27.6M
2025-04-14 8.05 8.14 7.92 7.99 28.2M
2025-04-11 7.63 8.05 7.61 7.92 32.3M
2025-04-10 7.83 8.03 7.73 7.75 38.8M
2025-04-09 7.00 7.65 6.53 7.58 47.3M
2025-04-08 7.03 7.44 6.96 7.12 40.8M
2025-04-07 7.91 7.98 6.82 6.86 54.3M
2025-04-03 8.53 8.73 8.42 8.53 20.9M
2025-04-02 8.62 8.82 8.60 8.66 16.8M
2025-04-01 8.80 8.91 8.61 8.66 23.2M
2025-03-31 8.71 8.86 8.45 8.78 31.4M
2025-03-28 9.10 9.19 8.83 8.83 29.1M
2025-03-27 9.38 9.42 8.92 9.08 47.0M
2025-03-26 9.51 9.84 9.31 9.46 53.6M
2025-03-25 10.24 10.44 9.61 9.63 80.1M
2025-03-24 10.74 11.24 9.88 10.65 108.8M
2025-03-21 10.80 10.96 10.36 10.43 128.9M
2025-03-20 9.50 10.90 9.41 10.48 114.5M
2025-03-19 9.83 9.89 9.53 9.56 41.7M
2025-03-18 9.89 10.25 9.66 9.95 53.9M
2025-03-17 9.92 10.20 9.77 9.81 60.4M
2025-03-14 9.49 9.78 9.21 9.70 53.8M
2025-03-13 9.49 9.56 9.02 9.29 45.4M
2025-03-12 9.64 9.76 9.52 9.54 34.5M
2025-03-11 9.49 9.63 9.36 9.58 36.5M
2025-03-10 9.74 9.87 9.57 9.68 37.3M
2025-03-07 10.08 10.39 9.66 9.71 73.9M
2025-03-06 10.22 10.55 10.12 10.17 78.7M
2025-03-05 9.90 10.52 9.90 10.32 90.5M
2025-03-04 9.21 10.30 9.20 10.02 79.4M
2025-03-03 9.25 9.89 9.07 9.49 67.9M
2025-02-28 10.00 10.11 9.23 9.28 67.0M
2025-02-27 9.90 10.35 9.38 10.20 95.3M
2025-02-26 9.52 10.08 9.15 9.94 81.4M
2025-02-25 9.46 9.52 9.25 9.40 53.9M
2025-02-24 9.41 10.10 9.30 9.73 92.7M
2025-02-21 9.11 9.43 8.99 9.34 66.8M
2025-02-20 8.61 9.73 8.61 9.27 90.7M
2025-02-19 8.20 8.66 8.19 8.59 35.7M
2025-02-18 8.59 8.66 8.14 8.15 32.3M
2025-02-17 8.54 8.76 8.52 8.63 34.0M
2025-02-14 8.40 8.58 8.29 8.53 30.4M
2025-02-13 8.51 8.54 8.28 8.35 30.5M
2025-02-12 8.48 8.64 8.43 8.55 25.8M
2025-02-11 8.40 8.67 8.27 8.54 30.4M
2025-02-10 8.19 8.49 8.17 8.46 30.3M
2025-02-07 8.05 8.27 8.03 8.19 26.7M
2025-02-06 7.90 8.11 7.82 8.11 20.7M
2025-02-05 7.81 7.97 7.79 7.92 16.8M
2025-01-27 7.86 7.93 7.67 7.72 14.9M
2025-01-24 7.59 7.85 7.58 7.84 17.7M
2025-01-23 7.67 7.84 7.60 7.62 17.7M
2025-01-22 7.54 7.65 7.50 7.55 13.6M
2025-01-21 7.63 7.67 7.49 7.61 12.8M
2025-01-20 7.56 7.65 7.48 7.56 12.3M
2025-01-17 7.51 7.60 7.45 7.51 12.3M
2025-01-16 7.57 7.69 7.45 7.55 15.6M
2025-01-15 7.57 7.60 7.48 7.51 12.7M
2025-01-14 7.19 7.61 7.19 7.60 23.7M
2025-01-13 7.00 7.20 6.87 7.19 13.1M
2025-01-10 7.37 7.48 7.11 7.11 16.8M
2025-01-09 7.39 7.57 7.33 7.45 18.0M
2025-01-08 7.31 7.45 7.02 7.45 21.9M
2025-01-07 7.20 7.38 7.15 7.38 15.5M
2025-01-06 7.28 7.32 7.01 7.11 16.2M
2025-01-03 7.48 7.52 7.21 7.25 23.1M
2025-01-02 7.68 7.81 7.37 7.46 21.2M