理工导航

688282
🏛️ 中国 →
46.46
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 43.57 43.57 43.10 43.25 20.4K
09:35 43.12 43.56 43.12 43.56 13.0K
09:40 43.42 43.69 43.40 43.69 5.5K
09:45 43.68 43.69 43.45 43.46 29.2K
09:50 43.43 43.43 43.10 43.10 33.2K
09:55 43.27 43.39 43.11 43.39 5.3K
10:00 43.30 43.30 43.23 43.23 3.4K
10:05 43.33 43.55 43.33 43.55 3.9K
10:10 43.54 43.79 43.54 43.72 14.3K
10:15 43.73 43.88 43.72 43.80 25.6K
10:20 43.75 43.79 43.73 43.79 5.2K
10:25 43.80 43.87 43.80 43.80 21.4K
10:30 43.76 43.85 43.76 43.83 10.3K
10:35 43.81 43.85 43.76 43.85 4.3K
10:40 43.84 43.86 43.79 43.81 5.5K
10:45 43.85 44.10 43.85 44.06 19.2K
10:50 44.06 44.70 44.06 44.70 67.1K
10:55 44.73 45.46 44.67 45.41 128.3K
11:00 45.40 45.84 45.29 45.83 126.4K
11:05 45.88 46.75 45.88 46.09 151.9K
11:10 46.10 46.73 46.08 46.47 114.2K
11:15 46.42 46.42 46.10 46.15 38.3K
11:20 46.10 46.10 45.80 45.80 23.1K
11:25 45.79 46.48 45.72 46.30 30.0K
13:00 46.25 46.90 46.22 46.90 133.5K
13:05 46.90 46.98 46.69 46.88 59.4K
13:10 46.87 46.88 46.72 46.74 13.4K
13:15 46.69 46.70 46.50 46.50 18.5K
13:20 46.53 46.55 46.50 46.50 11.1K
13:25 46.50 46.50 46.31 46.33 12.6K
13:30 46.47 46.47 46.30 46.31 13.9K
13:35 46.30 46.30 46.16 46.17 11.5K
13:40 46.17 46.20 46.16 46.20 15.3K
13:45 46.20 46.30 46.20 46.21 2.3K
13:50 46.30 46.30 46.21 46.25 3.6K
13:55 46.25 46.25 46.14 46.14 9.9K
14:00 46.14 46.14 46.14 46.14 6.6K
14:05 46.14 46.16 46.14 46.16 13.6K
14:10 46.14 46.18 46.14 46.18 7.9K
14:15 46.15 46.25 46.15 46.19 4.2K
14:20 46.18 46.18 46.14 46.14 7.3K
14:25 46.14 46.17 46.14 46.15 11.5K
14:30 46.15 46.18 46.15 46.16 9.4K
14:35 46.15 46.16 46.15 46.16 13.5K
14:40 46.16 46.22 46.16 46.22 6.6K
14:45 46.25 46.68 46.25 46.61 39.1K
14:50 46.61 46.61 46.52 46.52 17.7K
14:55 46.48 46.48 46.44 46.44 22.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 43.59 46.98 43.10 46.46 1.4M
2025-09-25 44.33 44.64 43.30 43.70 0.5M
2025-09-24 44.09 44.88 43.93 44.35 0.5M
2025-09-23 44.59 45.80 43.15 44.35 0.7M
2025-09-22 43.56 44.42 42.60 44.14 0.5M
2025-09-19 44.49 44.59 43.13 43.13 0.7M
2025-09-18 43.00 45.01 43.00 44.49 0.8M
2025-09-17 43.90 43.90 42.99 43.39 0.4M
2025-09-16 43.30 43.74 42.82 43.22 0.5M
2025-09-15 45.00 45.01 42.78 43.20 0.9M
2025-09-12 45.72 45.86 44.63 45.20 0.4M
2025-09-11 43.83 45.68 43.51 45.25 0.5M
2025-09-10 43.96 44.60 43.38 43.82 0.3M
2025-09-09 45.20 45.20 43.84 43.96 0.4M
2025-09-08 43.43 46.78 43.43 45.18 0.9M
2025-09-05 41.99 43.50 41.99 43.13 0.8M
2025-09-04 43.29 43.29 41.50 41.99 1.1M
2025-09-03 46.44 46.44 42.29 43.29 1.7M
2025-09-02 48.53 48.54 45.50 46.00 1.0M
2025-09-01 48.66 49.07 48.00 48.53 0.4M
2025-08-29 48.84 49.14 48.05 48.71 0.5M
2025-08-28 47.56 49.20 47.50 49.08 0.7M
2025-08-27 49.16 49.51 47.50 47.57 0.6M
2025-08-26 49.78 50.18 48.84 49.15 0.7M
2025-08-25 48.75 50.20 48.52 49.78 1.0M
2025-08-22 48.26 48.60 47.52 48.41 0.8M
2025-08-21 49.42 49.75 47.91 48.25 0.6M
2025-08-20 48.45 49.30 48.25 49.13 0.4M
2025-08-19 50.03 50.77 48.20 48.45 1.0M
2025-08-18 49.81 50.57 49.33 50.03 0.7M
2025-08-15 49.31 50.20 49.31 49.84 0.5M
2025-08-14 51.60 51.98 49.00 49.31 1.1M
2025-08-13 52.30 53.12 51.50 51.68 0.9M
2025-08-12 53.42 53.85 51.00 52.30 1.1M
2025-08-11 52.03 53.98 51.67 53.57 0.9M
2025-08-08 53.33 54.48 51.82 52.03 1.1M
2025-08-07 53.62 54.17 52.64 53.33 0.9M
2025-08-06 52.27 56.25 52.00 54.12 2.3M
2025-08-05 49.75 52.65 49.75 52.56 1.9M
2025-08-04 49.30 50.30 48.21 49.71 1.1M
2025-08-01 49.22 51.10 48.70 50.89 0.9M
2025-07-31 49.57 50.33 49.02 49.59 0.7M
2025-07-30 50.90 51.00 49.38 49.56 0.8M
2025-07-29 51.74 51.74 50.20 50.93 0.7M
2025-07-28 49.59 51.85 49.59 51.60 1.3M
2025-07-25 50.02 50.57 49.41 49.60 0.6M
2025-07-24 48.88 51.50 48.07 50.02 1.2M
2025-07-23 48.74 49.18 48.00 48.20 0.7M
2025-07-22 49.68 50.28 48.50 48.74 0.6M
2025-07-21 50.01 50.49 49.15 49.40 0.8M
2025-07-18 49.20 50.80 49.11 50.49 0.7M
2025-07-17 48.96 49.97 48.70 49.34 0.7M
2025-07-16 49.36 50.48 48.71 48.99 0.7M
2025-07-15 49.50 51.15 49.13 49.36 0.8M
2025-07-14 50.99 51.49 49.00 49.58 0.9M
2025-07-11 48.47 51.21 48.42 50.98 1.6M
2025-07-10 48.10 48.89 46.91 48.26 0.9M
2025-07-09 47.27 49.25 47.03 48.58 1.3M
2025-07-08 46.95 49.36 46.80 47.51 1.6M
2025-07-07 44.39 46.77 44.01 46.58 1.3M
2025-07-04 45.22 45.50 43.81 44.39 0.8M
2025-07-03 45.32 46.50 45.11 45.22 0.6M
2025-07-02 46.18 46.62 45.29 45.59 0.8M
2025-07-01 47.60 48.08 45.90 46.62 1.7M
2025-06-30 48.47 48.47 47.10 47.64 2.6M
2025-06-27 47.18 49.30 45.70 48.95 2.5M
2025-06-26 47.60 49.47 46.50 47.31 2.3M
2025-06-25 41.81 47.67 41.81 47.30 2.8M
2025-06-24 41.46 42.06 41.24 41.85 0.7M
2025-06-23 40.83 41.92 40.55 41.72 0.6M
2025-06-20 41.46 42.37 40.70 41.13 0.6M
2025-06-19 41.07 41.98 40.40 41.96 1.4M
2025-06-18 41.29 41.29 40.60 40.97 0.6M
2025-06-17 41.34 41.35 40.55 40.73 0.5M
2025-06-16 40.64 41.36 40.47 40.96 0.8M
2025-06-13 40.40 41.36 40.21 40.80 0.8M
2025-06-12 40.45 41.40 40.28 40.40 1.0M
2025-06-11 40.52 40.73 40.02 40.45 0.6M
2025-06-10 41.00 41.35 40.35 40.52 0.6M
2025-06-09 41.01 42.10 40.75 40.90 0.8M
2025-06-06 41.33 42.14 41.07 41.30 0.5M
2025-06-05 41.24 42.65 40.50 41.90 0.9M
2025-06-04 40.85 41.25 40.80 40.95 0.4M
2025-06-03 40.99 41.45 40.30 40.78 0.5M
2025-05-30 41.68 41.68 40.50 40.83 0.5M
2025-05-29 41.50 42.12 41.40 41.63 0.5M
2025-05-28 40.55 42.01 40.55 41.61 0.8M
2025-05-27 40.52 40.94 40.23 40.88 0.5M
2025-05-26 42.50 42.50 40.47 40.60 0.8M
2025-05-23 42.04 42.65 41.72 41.91 0.5M
2025-05-22 41.90 43.55 41.90 42.00 1.0M
2025-05-21 42.35 42.96 41.61 41.81 0.8M
2025-05-20 43.41 43.41 42.28 42.40 1.0M
2025-05-19 43.56 44.10 42.78 43.59 0.8M
2025-05-16 43.69 44.56 43.35 43.56 0.7M
2025-05-15 44.00 44.39 43.50 44.00 0.5M
2025-05-14 45.40 45.60 43.88 43.91 1.4M
2025-05-13 47.18 47.18 44.26 45.19 2.3M
2025-05-12 42.60 47.50 42.60 47.05 3.1M
2025-05-09 44.10 44.95 42.46 43.10 1.4M
2025-05-08 43.91 44.25 42.00 44.03 1.4M
2025-05-07 42.65 47.60 42.65 43.95 2.5M
2025-05-06 43.40 43.40 41.50 42.60 2.1M
2025-04-29 44.12 45.86 44.12 45.22 0.5M
2025-04-28 45.28 45.98 44.53 44.78 0.4M
2025-04-25 46.18 46.59 45.20 45.47 0.6M
2025-04-24 46.93 47.50 45.23 46.24 0.6M
2025-04-23 47.30 47.81 46.05 46.93 0.7M
2025-04-22 44.50 47.26 44.50 47.25 1.2M
2025-04-21 46.61 48.66 43.89 44.81 1.6M
2025-04-18 45.93 48.47 45.88 47.00 1.1M
2025-04-17 43.96 46.17 43.80 45.95 0.8M
2025-04-16 44.92 45.48 43.87 44.15 0.5M
2025-04-15 45.36 45.75 44.02 44.92 0.5M
2025-04-14 43.72 45.45 43.72 45.36 0.5M
2025-04-11 42.28 44.70 42.28 44.04 0.6M
2025-04-10 42.99 43.58 41.99 42.83 0.8M
2025-04-09 40.25 43.08 38.33 42.59 0.9M
2025-04-08 38.00 40.43 37.99 40.26 1.0M
2025-04-07 42.00 42.32 36.27 37.53 1.8M
2025-04-03 44.27 44.76 43.68 43.98 0.4M
2025-04-02 42.61 44.99 42.61 44.28 0.7M
2025-04-01 42.99 44.05 42.70 43.00 0.4M
2025-03-31 42.18 43.10 41.36 42.90 0.7M
2025-03-28 42.49 42.99 41.21 42.71 0.6M
2025-03-27 41.67 43.50 41.02 42.02 0.7M
2025-03-26 41.11 42.18 41.11 41.67 0.3M
2025-03-25 40.55 42.50 40.30 41.50 1.2M
2025-03-24 39.52 40.00 38.19 40.00 1.1M
2025-03-21 41.15 42.09 39.00 39.75 1.5M
2025-03-20 42.62 43.45 41.25 41.70 0.9M
2025-03-19 44.10 45.88 42.88 43.00 1.4M
2025-03-18 41.80 44.78 41.07 43.96 1.1M
2025-03-17 41.66 42.61 40.50 41.88 1.0M
2025-03-14 43.00 43.40 41.05 42.15 1.4M
2025-03-13 41.00 43.58 40.61 42.88 1.5M
2025-03-12 40.50 41.80 39.10 41.40 1.7M
2025-03-11 37.99 41.04 37.22 39.29 1.6M
2025-03-10 37.70 38.88 37.05 38.17 1.5M
2025-03-07 34.48 38.88 34.14 37.10 2.4M
2025-03-06 34.34 34.82 33.67 34.41 0.8M
2025-03-05 33.38 34.55 33.22 33.82 1.1M
2025-03-04 32.54 33.54 32.21 33.38 0.6M
2025-03-03 31.43 32.78 31.43 32.50 0.6M
2025-02-28 31.72 32.50 31.55 31.77 0.7M
2025-02-27 32.00 32.27 31.36 31.65 0.5M
2025-02-26 31.25 32.18 31.22 32.00 0.5M
2025-02-25 31.77 31.89 31.35 31.36 0.7M
2025-02-24 32.33 32.63 31.65 32.00 1.0M
2025-02-21 32.39 32.87 32.00 32.65 0.5M
2025-02-20 32.32 32.68 31.90 32.39 0.4M
2025-02-19 32.33 32.58 32.12 32.46 0.3M
2025-02-18 32.15 32.70 32.15 32.16 0.3M
2025-02-17 33.17 33.17 32.13 32.46 0.5M
2025-02-14 33.15 33.48 33.01 33.17 0.2M
2025-02-13 33.50 33.80 32.88 33.18 0.4M
2025-02-12 34.10 34.10 33.20 33.50 0.5M
2025-02-11 34.01 34.39 33.91 34.10 0.2M
2025-02-10 33.88 34.81 33.69 34.20 0.7M
2025-02-07 33.20 34.66 32.53 33.89 0.9M
2025-02-06 32.61 33.00 31.65 32.96 0.5M
2025-02-05 33.08 33.20 32.21 32.26 0.3M
2025-01-27 33.35 33.64 32.71 32.90 0.2M
2025-01-24 33.00 33.59 32.60 33.28 0.5M
2025-01-23 33.96 34.20 33.00 33.06 0.6M
2025-01-22 32.78 33.97 32.36 33.80 0.9M
2025-01-21 31.80 32.95 31.48 32.80 0.8M
2025-01-20 32.60 32.73 31.51 31.62 0.9M
2025-01-17 32.91 33.50 30.40 32.36 1.3M
2025-01-16 32.50 32.69 32.02 32.18 0.4M
2025-01-15 31.30 32.99 31.30 32.40 0.7M
2025-01-14 30.98 31.29 30.70 31.23 0.4M
2025-01-13 29.68 30.96 29.30 30.76 0.6M
2025-01-10 29.00 30.10 28.72 29.68 0.6M
2025-01-09 29.58 29.58 28.51 28.89 0.4M
2025-01-08 29.90 29.90 28.81 29.35 0.3M
2025-01-07 29.01 29.50 28.50 29.30 0.3M
2025-01-06 29.56 29.56 28.28 29.22 0.6M
2025-01-03 30.39 30.50 29.30 29.40 0.3M
2025-01-02 31.00 31.00 29.93 30.00 0.3M