科净源

301372
🏛️ 中国 →
26.28
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 25.41 25.71 25.29 25.45 119.7K
09:35 25.41 25.56 25.41 25.56 38.4K
09:40 25.60 25.75 25.47 25.69 40.4K
09:45 25.67 25.74 25.51 25.57 47.1K
09:50 25.54 25.57 25.30 25.39 24.5K
09:55 25.32 25.44 25.32 25.44 21.2K
10:00 25.42 25.48 25.38 25.47 11.9K
10:05 25.47 25.68 25.42 25.66 24.8K
10:10 25.66 25.78 25.65 25.77 56.0K
10:15 25.77 25.90 25.76 25.82 61.3K
10:20 25.83 25.96 25.83 25.91 71.2K
10:25 25.92 25.97 25.90 25.90 31.7K
10:30 25.89 25.93 25.81 25.81 22.7K
10:35 25.81 25.85 25.79 25.84 18.3K
10:40 25.85 25.85 25.82 25.85 13.5K
10:45 25.87 25.89 25.84 25.86 14.6K
10:50 25.85 25.85 25.79 25.80 13.2K
10:55 25.79 25.84 25.78 25.78 15.1K
11:00 25.83 25.86 25.83 25.84 5.1K
11:05 25.83 25.85 25.83 25.84 5.1K
11:10 25.84 25.85 25.84 25.84 5.4K
11:15 25.85 25.86 25.83 25.83 4.5K
11:20 25.83 25.86 25.83 25.83 3.1K
11:25 25.83 25.90 25.78 25.88 19.0K
13:00 25.88 25.88 25.79 25.80 19.7K
13:05 25.80 25.80 25.76 25.79 23.6K
13:10 25.80 25.81 25.77 25.81 11.9K
13:15 25.81 25.81 25.79 25.81 5.7K
13:20 25.79 25.81 25.77 25.77 8.6K
13:25 25.77 25.78 25.73 25.78 19.5K
13:30 25.79 25.80 25.76 25.77 28.7K
13:35 25.77 25.84 25.77 25.84 18.9K
13:40 25.81 25.81 25.71 25.71 38.3K
13:45 25.69 25.69 25.62 25.68 37.8K
13:50 25.69 25.71 25.62 25.63 15.0K
13:55 25.63 25.64 25.57 25.59 12.1K
14:00 25.59 25.67 25.58 25.63 23.2K
14:05 25.70 25.70 25.60 25.69 15.7K
14:10 25.66 25.69 25.64 25.64 15.9K
14:15 25.58 25.70 25.58 25.68 22.3K
14:20 25.68 25.69 25.64 25.64 10.7K
14:25 25.64 25.65 25.58 25.64 10.8K
14:30 25.64 25.69 25.57 25.61 15.2K
14:35 25.59 25.61 25.56 25.59 20.3K
14:40 25.59 25.64 25.54 25.55 34.8K
14:45 25.59 25.67 25.57 25.61 22.4K
14:50 25.61 25.64 25.52 25.54 43.4K
14:55 25.54 25.67 25.53 25.63 48.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 25.60 26.33 25.10 26.28 1.8M
2025-09-26 25.45 25.97 25.28 25.54 1.2M
2025-09-25 25.50 26.30 25.50 25.55 1.7M
2025-09-24 24.45 25.80 24.45 25.57 1.8M
2025-09-23 25.00 25.09 23.60 24.67 2.2M
2025-09-22 25.09 25.20 24.70 24.92 1.6M
2025-09-19 25.73 25.97 25.20 25.31 1.8M
2025-09-18 26.46 26.50 25.51 25.78 2.0M
2025-09-17 26.80 26.89 26.41 26.47 1.4M
2025-09-16 26.59 26.77 26.21 26.76 1.5M
2025-09-15 26.48 26.74 26.18 26.50 1.3M
2025-09-12 26.90 26.91 26.40 26.48 1.5M
2025-09-11 26.90 27.16 26.52 26.92 1.7M
2025-09-10 26.82 27.36 26.78 27.03 1.4M
2025-09-09 27.14 27.71 26.68 26.78 2.1M
2025-09-08 26.31 27.35 25.96 27.25 2.4M
2025-09-05 26.10 26.50 25.60 26.50 1.3M
2025-09-04 25.69 26.49 25.69 26.10 2.1M
2025-09-03 26.90 26.95 25.61 25.75 1.5M
2025-09-02 27.55 27.55 26.35 26.79 1.7M
2025-09-01 26.24 27.30 26.08 27.15 2.5M
2025-08-29 26.46 26.63 26.01 26.24 1.6M
2025-08-28 26.45 27.19 25.21 26.49 3.2M
2025-08-27 27.77 28.04 26.90 26.90 3.2M
2025-08-26 27.85 28.33 27.18 28.02 3.4M
2025-08-25 27.80 28.16 27.59 27.84 3.3M
2025-08-22 28.71 28.71 27.75 28.26 4.1M
2025-08-21 27.78 28.99 27.50 28.76 6.6M
2025-08-20 27.51 27.79 27.22 27.52 2.3M
2025-08-19 27.23 27.88 26.96 27.76 3.9M
2025-08-18 26.94 27.17 26.87 27.09 2.6M
2025-08-15 26.45 27.19 26.21 26.91 2.7M
2025-08-14 27.70 27.77 26.35 26.38 3.8M
2025-08-13 27.60 27.88 27.44 27.60 2.8M
2025-08-12 27.85 28.18 27.47 27.62 3.9M
2025-08-11 27.46 28.30 27.00 28.08 6.1M
2025-08-08 26.88 27.15 26.42 27.08 3.7M
2025-08-07 26.90 27.20 26.56 26.74 3.8M
2025-08-06 27.98 27.98 26.88 26.91 5.4M
2025-08-05 27.80 27.97 27.40 27.68 5.1M
2025-08-04 27.15 27.96 26.50 27.93 5.9M
2025-08-01 29.48 29.49 27.36 27.50 8.5M
2025-07-31 28.29 30.50 27.90 30.40 11.4M
2025-07-30 30.50 33.00 29.61 29.71 17.5M
2025-07-29 26.16 29.62 25.65 29.62 11.9M
2025-07-28 23.94 25.15 23.93 24.68 4.2M
2025-07-25 23.80 24.06 23.74 23.93 1.2M
2025-07-24 23.89 24.09 23.71 23.91 1.3M
2025-07-23 24.21 24.30 23.69 23.73 1.7M
2025-07-22 24.35 24.40 23.93 24.19 1.9M
2025-07-21 23.66 24.21 23.66 24.17 2.3M
2025-07-18 23.50 23.59 23.22 23.58 1.3M
2025-07-17 23.49 23.49 23.21 23.33 1.3M
2025-07-16 23.51 23.78 23.16 23.30 1.7M
2025-07-15 23.86 24.04 23.23 23.42 1.8M
2025-07-14 23.72 23.96 23.50 23.86 1.4M
2025-07-11 23.88 23.93 23.25 23.74 1.8M
2025-07-10 23.73 23.97 23.38 23.92 1.7M
2025-07-09 23.41 24.11 23.37 23.74 2.3M
2025-07-08 23.26 23.47 23.01 23.41 1.4M
2025-07-07 22.66 23.27 22.60 23.24 1.6M
2025-07-04 23.19 23.32 22.64 22.66 1.6M
2025-07-03 22.95 23.16 22.80 23.13 1.4M
2025-07-02 22.88 23.05 22.60 23.04 1.8M
2025-07-01 22.78 22.98 22.65 22.77 1.3M
2025-06-30 22.64 22.87 22.41 22.80 1.3M
2025-06-27 22.50 22.90 22.30 22.63 1.6M
2025-06-26 22.32 22.45 22.07 22.33 1.2M
2025-06-25 22.60 22.60 21.93 22.32 1.9M
2025-06-24 21.91 22.40 21.80 22.23 1.6M
2025-06-23 21.34 22.00 21.30 21.90 1.9M
2025-06-20 21.69 22.07 21.36 21.52 1.5M
2025-06-19 22.48 22.48 21.40 21.59 2.5M
2025-06-18 22.66 22.70 21.90 22.44 1.9M
2025-06-17 22.43 22.81 22.11 22.42 1.8M
2025-06-16 22.10 22.75 22.06 22.29 1.9M
2025-06-13 22.71 22.78 22.07 22.21 2.3M
2025-06-12 22.70 22.84 22.43 22.77 1.9M
2025-06-11 23.18 23.30 22.50 22.67 2.7M
2025-06-10 22.60 23.75 22.39 22.82 4.5M
2025-06-09 22.03 22.70 22.03 22.59 3.0M
2025-06-06 22.06 22.06 21.63 21.91 1.8M
2025-06-05 22.44 22.44 21.72 21.91 2.8M
2025-06-04 22.50 22.94 22.08 22.22 4.4M
2025-06-03 22.00 23.27 21.52 22.56 5.4M
2025-05-30 22.04 24.35 22.02 22.77 6.5M
2025-05-29 20.92 21.53 20.86 21.51 1.9M
2025-05-28 21.00 21.60 20.74 20.92 1.7M
2025-05-27 20.70 21.00 20.55 20.95 1.3M
2025-05-26 20.49 20.88 20.31 20.80 1.3M
2025-05-23 20.46 20.88 20.25 20.47 1.6M
2025-05-22 20.96 21.18 20.33 20.45 1.5M
2025-05-21 21.53 21.53 20.80 20.93 1.5M
2025-05-20 20.60 21.40 20.43 21.39 2.0M
2025-05-19 20.79 20.96 20.30 20.59 1.6M
2025-05-16 20.58 20.83 20.50 20.62 1.5M
2025-05-15 20.29 20.65 19.99 20.57 1.6M
2025-05-14 20.40 20.40 20.02 20.27 1.4M
2025-05-13 20.90 20.95 20.21 20.25 1.7M
2025-05-12 20.39 20.99 20.17 20.62 2.5M
2025-05-09 20.55 20.74 20.24 20.46 2.0M
2025-05-08 20.01 20.65 19.81 20.53 3.2M
2025-05-07 20.15 20.45 19.77 20.00 4.1M
2025-05-06 19.22 20.39 19.00 19.97 5.4M
2025-04-30 18.09 19.44 18.09 18.75 6.6M
2025-04-29 16.84 19.44 16.84 18.25 6.6M
2025-04-28 16.27 16.30 15.89 16.20 1.0M
2025-04-25 16.29 16.44 16.22 16.29 1.0M
2025-04-24 16.69 16.69 16.05 16.30 1.6M
2025-04-23 16.58 16.77 16.58 16.65 1.0M
2025-04-22 16.72 16.77 16.44 16.56 1.1M
2025-04-21 16.93 16.98 16.55 16.67 1.7M
2025-04-18 16.95 17.20 16.57 16.77 1.2M
2025-04-17 16.88 17.31 16.66 17.10 1.2M
2025-04-16 17.19 17.26 16.59 16.83 1.3M
2025-04-15 17.08 17.30 16.90 17.19 1.0M
2025-04-14 16.98 17.29 16.91 17.05 1.3M
2025-04-11 16.88 17.08 16.68 16.84 1.4M
2025-04-10 16.36 17.49 16.35 16.81 2.7M
2025-04-09 15.62 16.44 14.61 16.19 2.5M
2025-04-08 15.63 16.54 15.63 15.91 2.8M
2025-04-07 16.96 17.68 16.12 16.12 4.0M
2025-04-03 20.19 20.38 19.85 20.15 1.1M
2025-04-02 20.50 20.52 20.16 20.20 1.3M
2025-04-01 19.98 20.80 19.90 20.57 2.7M
2025-03-31 19.80 20.49 19.46 19.86 1.6M
2025-03-28 20.25 20.45 19.90 19.95 1.7M
2025-03-27 20.57 20.64 19.86 20.29 1.5M
2025-03-26 20.24 20.70 20.10 20.57 1.5M
2025-03-25 20.50 20.60 20.00 20.21 1.9M
2025-03-24 21.72 21.82 20.14 20.50 2.5M
2025-03-21 22.04 22.07 21.36 21.72 2.2M
2025-03-20 21.53 22.07 21.25 21.79 1.4M
2025-03-19 21.90 21.90 21.48 21.58 1.0M
2025-03-18 21.56 21.97 21.44 21.87 1.4M
2025-03-17 21.67 21.73 21.29 21.55 1.4M
2025-03-14 20.90 21.58 20.76 21.42 1.8M
2025-03-13 21.14 21.23 20.63 20.98 1.2M
2025-03-12 21.14 21.27 20.98 21.16 1.1M
2025-03-11 20.81 21.19 20.70 21.14 1.4M
2025-03-10 20.71 21.60 20.66 21.14 2.1M
2025-03-07 22.00 22.12 20.84 20.89 2.8M
2025-03-06 20.65 21.23 20.57 21.08 1.8M
2025-03-05 20.77 20.90 20.31 20.57 1.2M
2025-03-04 20.35 20.96 20.18 20.90 1.6M
2025-03-03 20.59 20.96 20.38 20.48 1.7M
2025-02-28 21.30 21.36 20.30 20.74 2.7M
2025-02-27 20.98 21.55 20.44 21.55 2.3M
2025-02-26 20.80 21.04 20.62 21.00 1.3M
2025-02-25 20.62 20.85 20.52 20.68 0.9M
2025-02-24 20.35 20.92 20.26 20.80 1.3M
2025-02-21 20.48 20.59 20.08 20.35 1.0M
2025-02-20 20.59 20.68 20.36 20.53 0.9M
2025-02-19 19.91 20.52 19.84 20.42 1.1M
2025-02-18 20.61 20.82 19.81 19.91 1.0M
2025-02-17 20.25 20.85 20.25 20.63 1.3M
2025-02-14 20.03 20.65 20.03 20.29 0.9M
2025-02-13 20.68 20.68 20.13 20.13 0.7M
2025-02-12 20.54 20.59 20.25 20.48 0.9M
2025-02-11 20.62 20.78 20.19 20.45 0.8M
2025-02-10 20.31 20.71 20.18 20.62 1.0M
2025-02-07 20.16 20.57 19.90 20.30 1.0M
2025-02-06 20.18 20.38 19.67 20.16 1.0M
2025-02-05 19.55 20.17 19.45 19.98 1.0M
2025-01-27 19.35 19.75 19.20 19.35 1.0M
2025-01-24 18.83 19.24 18.71 19.21 0.8M
2025-01-23 19.08 19.29 18.75 18.90 0.9M
2025-01-22 18.95 18.97 18.61 18.85 0.8M
2025-01-21 19.68 19.69 18.80 18.95 1.5M
2025-01-20 19.38 19.80 19.06 19.67 1.2M
2025-01-17 19.50 19.79 19.26 19.28 0.9M
2025-01-16 19.81 20.00 19.45 19.64 1.0M
2025-01-15 19.93 19.96 19.50 19.58 0.9M
2025-01-14 18.98 19.78 18.83 19.74 1.3M
2025-01-13 18.18 18.86 17.95 18.75 1.1M
2025-01-10 19.25 19.45 18.41 18.41 1.4M
2025-01-09 19.04 19.45 19.04 19.25 0.7M
2025-01-08 19.25 19.63 18.51 19.28 1.0M
2025-01-07 18.81 19.55 18.81 19.53 1.1M
2025-01-06 19.20 19.32 18.13 18.96 1.0M
2025-01-03 20.30 20.30 18.88 18.93 1.7M
2025-01-02 20.25 20.98 19.81 20.06 1.5M