兄弟科技

002562
🏛️ 中国 →
7.38
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 6.83 7.51 6.83 7.50 69,079.7K
09:35 7.50 7.51 7.48 7.51 27,052.5K
09:40 7.51 7.51 7.51 7.51 2,145.5K
09:45 7.51 7.51 7.51 7.51 1,941.4K
09:50 7.51 7.51 7.51 7.51 1,185.0K
09:55 7.51 7.51 7.51 7.51 1,111.8K
10:00 7.51 7.51 7.51 7.51 659.4K
10:05 7.51 7.51 7.51 7.51 647.0K
10:10 7.51 7.51 7.51 7.51 406.1K
10:15 7.51 7.51 7.51 7.51 357.3K
10:20 7.51 7.51 7.51 7.51 259.1K
10:25 7.51 7.51 7.51 7.51 306.4K
10:30 7.51 7.51 7.51 7.51 243.5K
10:35 7.51 7.51 7.51 7.51 188.0K
10:40 7.51 7.51 7.51 7.51 297.0K
10:45 7.51 7.51 7.51 7.51 197.3K
10:50 7.51 7.51 7.51 7.51 203.3K
10:55 7.51 7.51 7.51 7.51 130.7K
11:00 7.51 7.51 7.51 7.51 123.5K
11:05 7.51 7.51 7.51 7.51 184.5K
11:10 7.51 7.51 7.51 7.51 141.4K
11:15 7.51 7.51 7.51 7.51 113.5K
11:20 7.51 7.51 7.51 7.51 80.3K
11:25 7.51 7.51 7.51 7.51 66.7K
11:30 7.51 7.51 7.51 7.51 0.1K
13:00 7.51 7.51 7.51 7.51 556.7K
13:05 7.51 7.51 7.51 7.51 231.0K
13:10 7.51 7.51 7.51 7.51 132.6K
13:15 7.51 7.51 7.51 7.51 87.5K
13:20 7.51 7.51 7.51 7.51 155.4K
13:25 7.51 7.51 7.51 7.51 134.0K
13:30 7.51 7.51 7.51 7.51 92.6K
13:35 7.51 7.51 7.51 7.51 58.5K
13:40 7.51 7.51 7.51 7.51 194.7K
13:45 7.51 7.51 7.51 7.51 64.0K
13:50 7.51 7.51 7.51 7.51 93.9K
13:55 7.51 7.51 7.51 7.51 86.8K
14:00 7.51 7.51 7.51 7.51 237.6K
14:05 7.51 7.51 7.51 7.51 269.4K
14:10 7.51 7.51 7.51 7.51 84.4K
14:15 7.51 7.51 7.51 7.51 89.1K
14:20 7.51 7.51 7.51 7.51 85.5K
14:25 7.51 7.51 7.51 7.51 78.8K
14:30 7.51 7.51 7.51 7.51 77.9K
14:35 7.51 7.51 7.51 7.51 80.3K
14:40 7.51 7.51 7.51 7.51 86.3K
14:45 7.51 7.51 7.51 7.51 117.5K
14:50 7.51 7.51 7.51 7.51 88.0K
14:55 7.51 7.51 7.51 7.51 64.0K
15:40 7.51 7.51 7.51 7.51 96.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.60 7.65 7.38 7.38 118.3M
2025-09-25 7.43 8.03 7.33 7.63 235.6M
2025-09-24 6.85 7.51 6.81 7.51 110.5M
2025-09-23 7.10 7.15 6.68 6.83 99.6M
2025-09-22 7.35 7.39 7.10 7.17 93.9M
2025-09-19 7.08 7.39 7.03 7.31 151.0M
2025-09-18 7.57 7.77 7.02 7.10 245.1M
2025-09-17 7.24 7.25 7.04 7.25 116.5M
2025-09-16 6.50 6.60 6.38 6.59 40.3M
2025-09-15 6.53 6.65 6.47 6.48 31.9M
2025-09-12 6.64 6.67 6.54 6.56 33.7M
2025-09-11 6.53 6.64 6.38 6.64 36.8M
2025-09-10 6.62 6.65 6.46 6.53 39.3M
2025-09-09 6.80 6.85 6.63 6.64 47.4M
2025-09-08 6.48 6.88 6.41 6.78 72.8M
2025-09-05 6.35 6.49 6.24 6.48 36.1M
2025-09-04 6.61 6.62 6.15 6.35 48.2M
2025-09-03 6.90 6.93 6.60 6.62 59.1M
2025-09-02 6.87 7.00 6.53 6.90 97.4M
2025-09-01 6.58 6.80 6.48 6.80 64.2M
2025-08-29 6.67 6.70 6.52 6.59 41.9M
2025-08-28 6.50 6.67 6.31 6.67 65.2M
2025-08-27 6.84 6.84 6.53 6.54 69.3M
2025-08-26 6.80 6.87 6.67 6.82 67.5M
2025-08-25 6.74 6.83 6.73 6.77 64.2M
2025-08-22 6.75 6.77 6.66 6.75 63.3M
2025-08-21 6.91 6.93 6.75 6.80 69.7M
2025-08-20 7.00 7.06 6.80 6.93 116.4M
2025-08-19 7.35 7.35 7.11 7.14 145.2M
2025-08-18 7.01 7.79 6.91 7.50 223.3M
2025-08-15 6.79 7.21 6.79 7.09 188.5M
2025-08-14 7.20 7.49 6.96 7.01 294.1M
2025-08-13 6.43 6.86 6.35 6.86 130.4M
2025-08-12 6.26 6.49 6.21 6.24 149.1M
2025-08-11 5.98 6.26 5.87 6.21 136.6M
2025-08-08 5.97 6.23 5.97 6.00 113.2M
2025-08-07 6.03 6.20 5.92 5.96 107.0M
2025-08-06 5.88 6.10 5.80 6.02 165.6M
2025-08-05 5.65 6.00 5.63 5.96 149.5M
2025-08-04 5.55 5.63 5.46 5.62 38.5M
2025-08-01 5.60 5.65 5.56 5.59 32.6M
2025-07-31 5.68 5.72 5.58 5.61 41.7M
2025-07-30 5.72 5.77 5.67 5.69 48.3M
2025-07-29 5.80 5.83 5.65 5.76 61.9M
2025-07-28 5.74 5.88 5.73 5.84 73.1M
2025-07-25 5.87 5.91 5.71 5.73 74.5M
2025-07-24 5.92 5.98 5.86 5.88 70.7M
2025-07-23 6.10 6.10 5.86 5.92 117.8M
2025-07-22 6.30 6.49 6.21 6.23 126.2M
2025-07-21 6.27 6.39 6.17 6.27 103.3M
2025-07-18 6.28 6.30 6.14 6.22 115.1M
2025-07-17 6.22 6.44 6.12 6.28 147.8M
2025-07-16 6.44 6.50 6.17 6.24 181.6M
2025-07-15 6.50 6.82 6.35 6.51 305.1M
2025-07-14 5.71 6.26 5.71 6.26 153.0M
2025-07-11 6.00 6.06 5.63 5.69 198.6M
2025-07-10 6.07 6.79 6.00 6.09 275.2M
2025-07-09 5.82 6.44 5.67 6.28 287.0M
2025-07-08 6.05 6.20 5.60 5.85 307.8M
2025-07-07 5.32 5.96 5.28 5.96 186.2M
2025-07-04 5.42 5.42 5.27 5.42 222.6M
2025-07-03 4.95 4.97 4.89 4.93 37.3M
2025-07-02 4.93 4.98 4.88 4.92 56.1M
2025-07-01 4.88 5.06 4.85 4.99 92.0M
2025-06-30 4.90 4.92 4.81 4.88 67.3M
2025-06-27 4.79 4.90 4.77 4.83 60.6M
2025-06-26 4.79 4.87 4.76 4.78 67.8M
2025-06-25 4.77 4.91 4.71 4.79 120.9M
2025-06-24 4.38 4.82 4.37 4.82 112.1M
2025-06-23 4.31 4.39 4.28 4.38 15.0M
2025-06-20 4.38 4.43 4.32 4.33 19.0M
2025-06-19 4.46 4.49 4.36 4.39 26.8M
2025-06-18 4.53 4.54 4.45 4.45 25.6M
2025-06-17 4.60 4.66 4.52 4.56 23.3M
2025-06-16 4.58 4.68 4.58 4.60 22.2M
2025-06-13 4.70 4.82 4.61 4.63 37.2M
2025-06-12 4.73 4.77 4.68 4.73 31.0M
2025-06-11 4.75 4.82 4.72 4.75 34.9M
2025-06-10 4.80 4.85 4.67 4.76 47.7M
2025-06-09 4.74 4.90 4.73 4.80 42.5M
2025-06-06 4.74 4.81 4.68 4.74 36.8M
2025-06-05 4.74 4.79 4.71 4.74 45.0M
2025-06-04 4.62 4.82 4.57 4.78 77.8M
2025-06-03 4.46 4.70 4.43 4.63 57.2M
2025-05-30 4.59 4.69 4.49 4.50 42.9M
2025-05-29 4.51 4.61 4.46 4.56 36.0M
2025-05-28 4.62 4.72 4.52 4.54 49.7M
2025-05-27 4.56 4.79 4.52 4.71 59.9M
2025-05-26 4.53 4.59 4.45 4.59 35.0M
2025-05-23 4.50 4.71 4.49 4.54 49.4M
2025-05-22 4.60 4.60 4.49 4.51 39.7M
2025-05-21 4.74 4.74 4.59 4.60 57.5M
2025-05-20 4.81 4.87 4.74 4.76 62.3M
2025-05-19 4.82 4.90 4.78 4.85 69.2M
2025-05-16 4.70 4.98 4.64 4.90 113.4M
2025-05-15 4.90 4.93 4.71 4.73 70.3M
2025-05-14 4.62 5.15 4.58 4.91 137.7M
2025-05-13 4.66 4.74 4.63 4.69 64.1M
2025-05-12 4.63 4.69 4.56 4.66 75.3M
2025-05-09 4.79 4.84 4.62 4.63 74.8M
2025-05-08 4.80 4.93 4.71 4.84 101.4M
2025-05-07 5.10 5.15 4.86 4.93 170.0M
2025-05-06 4.48 4.97 4.47 4.97 166.2M
2025-04-30 4.78 4.84 4.50 4.52 137.3M
2025-04-29 4.71 4.92 4.57 4.86 187.1M
2025-04-28 4.44 4.96 4.32 4.87 227.1M
2025-04-25 4.50 4.70 4.42 4.51 139.6M
2025-04-24 4.50 4.79 4.40 4.61 145.2M
2025-04-23 4.25 4.54 4.19 4.35 79.2M
2025-04-22 4.29 4.30 4.18 4.26 52.0M
2025-04-21 4.17 4.28 4.17 4.23 58.0M
2025-04-18 4.33 4.55 4.22 4.25 111.6M
2025-04-17 4.18 4.42 4.05 4.42 88.2M
2025-04-16 4.18 4.20 3.98 4.02 82.0M
2025-04-15 3.92 4.28 3.92 4.28 53.6M
2025-04-14 4.02 4.02 3.85 3.89 19.7M
2025-04-11 3.78 3.89 3.76 3.80 18.4M
2025-04-10 3.70 3.84 3.70 3.78 28.3M
2025-04-09 3.60 3.68 3.26 3.63 34.0M
2025-04-08 3.68 3.70 3.46 3.62 36.8M
2025-04-07 3.92 3.92 3.69 3.69 20.2M
2025-04-03 4.05 4.25 4.01 4.10 26.5M
2025-04-02 4.09 4.15 4.05 4.06 13.6M
2025-04-01 4.02 4.18 3.99 4.10 25.1M
2025-03-31 4.16 4.17 4.01 4.08 21.5M
2025-03-28 4.38 4.38 4.18 4.21 27.8M
2025-03-27 4.34 4.49 4.29 4.39 45.0M
2025-03-26 4.29 4.40 4.27 4.37 20.8M
2025-03-25 4.21 4.35 4.17 4.29 17.2M
2025-03-24 4.33 4.36 4.15 4.21 19.3M
2025-03-21 4.37 4.41 4.32 4.35 19.4M
2025-03-20 4.35 4.43 4.33 4.37 17.4M
2025-03-19 4.34 4.36 4.32 4.35 12.3M
2025-03-18 4.36 4.38 4.31 4.35 13.4M
2025-03-17 4.38 4.40 4.33 4.36 16.9M
2025-03-14 4.27 4.38 4.25 4.35 26.6M
2025-03-13 4.25 4.44 4.22 4.29 30.8M
2025-03-12 4.29 4.32 4.25 4.25 11.4M
2025-03-11 4.25 4.29 4.23 4.28 11.7M
2025-03-10 4.24 4.35 4.23 4.30 22.7M
2025-03-07 4.22 4.30 4.20 4.23 14.1M
2025-03-06 4.22 4.24 4.18 4.24 13.2M
2025-03-05 4.22 4.28 4.13 4.21 16.2M
2025-03-04 4.21 4.26 4.19 4.25 10.6M
2025-03-03 4.22 4.28 4.20 4.22 13.1M
2025-02-28 4.28 4.31 4.18 4.20 14.9M
2025-02-27 4.34 4.36 4.23 4.30 14.7M
2025-02-26 4.31 4.36 4.29 4.33 12.9M
2025-02-25 4.26 4.34 4.24 4.29 15.4M
2025-02-24 4.26 4.33 4.23 4.31 19.6M
2025-02-21 4.35 4.35 4.24 4.28 19.9M
2025-02-20 4.30 4.37 4.27 4.35 16.6M
2025-02-19 4.24 4.31 4.24 4.30 14.5M
2025-02-18 4.42 4.43 4.24 4.26 20.8M
2025-02-17 4.36 4.43 4.36 4.42 17.3M
2025-02-14 4.36 4.45 4.35 4.38 21.2M
2025-02-13 4.46 4.48 4.38 4.40 27.8M
2025-02-12 4.55 4.55 4.42 4.48 39.2M
2025-02-11 4.40 4.70 4.31 4.56 62.5M
2025-02-10 4.31 4.54 4.29 4.45 37.1M
2025-02-07 4.22 4.33 4.20 4.30 22.8M
2025-02-06 4.17 4.22 4.13 4.22 16.4M
2025-02-05 4.23 4.25 4.16 4.18 19.0M
2025-01-27 4.16 4.29 4.16 4.21 22.5M
2025-01-24 4.13 4.16 4.09 4.16 10.6M
2025-01-23 4.18 4.23 4.12 4.13 12.2M
2025-01-22 4.16 4.17 4.10 4.13 10.0M
2025-01-21 4.26 4.26 4.16 4.19 14.2M
2025-01-20 4.23 4.26 4.17 4.24 16.2M
2025-01-17 4.16 4.22 4.10 4.19 12.5M
2025-01-16 4.18 4.25 4.12 4.17 20.4M
2025-01-15 4.20 4.21 4.13 4.15 14.1M
2025-01-14 4.10 4.20 4.06 4.20 20.5M
2025-01-13 4.01 4.08 3.90 4.08 16.5M
2025-01-10 4.16 4.29 4.05 4.06 24.0M
2025-01-09 4.14 4.23 4.10 4.16 16.8M
2025-01-08 4.17 4.21 4.02 4.14 20.8M
2025-01-07 4.07 4.23 4.04 4.20 26.8M
2025-01-06 4.02 4.08 3.85 4.02 18.3M
2025-01-03 4.22 4.29 3.98 4.00 24.3M
2025-01-02 4.25 4.31 4.12 4.17 17.8M