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
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 4.05 4.07 4.01 4.04 11.6M
2023-12-28 3.90 4.07 3.86 4.07 17.2M
2023-12-27 3.92 3.96 3.84 3.91 12.3M
2023-12-26 4.06 4.08 3.94 3.94 11.5M
2023-12-25 4.14 4.14 3.98 4.06 15.6M
2023-12-22 4.11 4.20 4.06 4.13 22.9M
2023-12-21 4.10 4.16 4.01 4.10 22.4M
2023-12-20 4.25 4.26 4.09 4.12 34.8M
2023-12-19 3.97 4.17 3.85 4.10 33.1M
2023-12-18 3.99 3.99 3.92 3.95 6.1M
2023-12-15 3.98 4.00 3.96 3.98 4.9M
2023-12-14 4.02 4.03 3.98 3.98 4.6M
2023-12-13 4.00 4.05 3.99 4.00 5.3M
2023-12-12 4.01 4.02 3.99 4.01 5.1M
2023-12-11 3.95 4.01 3.92 4.01 7.9M
2023-12-08 4.06 4.06 3.95 3.96 10.1M
2023-12-07 4.08 4.08 4.03 4.05 6.1M
2023-12-06 4.00 4.09 3.99 4.07 7.8M
2023-12-05 4.04 4.07 4.00 4.00 6.1M
2023-12-04 4.04 4.07 4.02 4.05 6.0M
2023-12-01 4.05 4.05 4.01 4.04 4.4M
2023-11-30 4.07 4.08 4.00 4.02 7.4M
2023-11-29 4.14 4.15 4.06 4.09 7.3M
2023-11-28 4.08 4.14 4.02 4.12 8.8M
2023-11-27 4.12 4.13 4.07 4.08 6.2M
2023-11-24 4.15 4.16 4.12 4.13 5.7M
2023-11-23 4.11 4.16 4.11 4.15 5.9M
2023-11-22 4.14 4.17 4.11 4.11 6.7M
2023-11-21 4.15 4.18 4.13 4.13 7.1M
2023-11-20 4.14 4.16 4.11 4.15 5.0M
2023-11-17 4.08 4.15 4.06 4.14 7.4M
2023-11-16 4.11 4.12 4.08 4.09 4.0M
2023-11-15 4.12 4.13 4.09 4.12 4.7M
2023-11-14 4.12 4.13 4.08 4.11 6.2M
2023-11-13 4.12 4.12 4.07 4.11 5.0M
2023-11-10 4.08 4.13 4.06 4.12 5.9M
2023-11-09 4.10 4.14 4.08 4.09 5.5M
2023-11-08 4.14 4.15 4.10 4.11 4.9M
2023-11-07 4.16 4.16 4.11 4.13 4.8M
2023-11-06 4.11 4.15 4.11 4.14 5.2M
2023-11-03 4.09 4.13 4.07 4.10 3.7M
2023-11-02 4.13 4.15 4.07 4.08 3.5M
2023-11-01 4.10 4.14 4.08 4.13 6.1M
2023-10-31 4.09 4.14 4.09 4.11 6.5M
2023-10-30 4.10 4.17 4.07 4.16 6.4M
2023-10-27 4.00 4.12 3.97 4.10 6.2M
2023-10-26 4.01 4.03 3.95 4.02 3.9M
2023-10-25 3.97 4.03 3.96 4.01 5.3M
2023-10-24 3.82 3.96 3.81 3.95 6.1M
2023-10-23 3.92 3.93 3.81 3.83 5.8M
2023-10-20 3.92 3.98 3.89 3.94 4.3M
2023-10-19 3.96 3.99 3.90 3.92 4.5M
2023-10-18 4.06 4.08 3.96 3.96 7.0M
2023-10-17 4.09 4.12 4.05 4.07 4.4M
2023-10-16 4.14 4.17 4.07 4.09 4.8M
2023-10-13 4.14 4.17 4.12 4.14 4.0M
2023-10-12 4.09 4.17 4.09 4.15 4.5M
2023-10-11 4.06 4.10 4.04 4.09 5.0M
2023-10-10 4.10 4.12 4.04 4.04 5.7M
2023-10-09 4.16 4.18 4.09 4.10 6.0M
2023-09-28 4.14 4.17 4.12 4.16 3.9M
2023-09-27 4.05 4.17 4.04 4.13 6.9M
2023-09-26 4.17 4.18 4.05 4.06 7.4M
2023-09-25 4.20 4.21 4.16 4.17 6.6M
2023-09-22 4.16 4.29 4.12 4.22 10.4M
2023-09-21 4.18 4.20 4.14 4.14 4.4M
2023-09-20 4.21 4.22 4.18 4.18 2.9M
2023-09-19 4.25 4.25 4.19 4.20 3.8M
2023-09-18 4.25 4.27 4.22 4.24 3.9M
2023-09-15 4.23 4.29 4.20 4.26 5.3M
2023-09-14 4.22 4.24 4.19 4.22 4.2M
2023-09-13 4.29 4.29 4.20 4.23 5.2M
2023-09-12 4.26 4.29 4.22 4.29 5.2M
2023-09-11 4.20 4.27 4.19 4.25 5.7M
2023-09-08 4.20 4.23 4.18 4.19 2.9M
2023-09-07 4.30 4.31 4.20 4.20 4.5M
2023-09-06 4.25 4.29 4.22 4.28 3.9M
2023-09-05 4.25 4.26 4.22 4.25 4.0M
2023-09-04 4.19 4.26 4.18 4.26 5.0M
2023-09-01 4.19 4.20 4.15 4.19 2.9M
2023-08-31 4.22 4.23 4.15 4.18 3.1M
2023-08-30 4.20 4.24 4.18 4.21 5.6M
2023-08-29 4.12 4.21 4.10 4.21 5.8M
2023-08-28 4.23 4.29 4.10 4.12 9.3M
2023-08-25 4.06 4.15 4.02 4.06 6.4M
2023-08-24 4.06 4.10 4.00 4.06 4.2M
2023-08-23 4.14 4.15 4.05 4.06 3.4M
2023-08-22 4.17 4.20 4.05 4.12 7.5M
2023-08-21 4.16 4.22 4.15 4.16 3.7M
2023-08-18 4.27 4.30 4.16 4.17 7.1M
2023-08-17 4.27 4.29 4.22 4.29 5.3M
2023-08-16 4.27 4.32 4.26 4.27 4.1M
2023-08-15 4.29 4.31 4.25 4.29 3.9M
2023-08-14 4.27 4.31 4.22 4.30 5.4M
2023-08-11 4.32 4.38 4.28 4.28 7.4M
2023-08-10 4.34 4.34 4.28 4.30 4.8M
2023-08-09 4.31 4.35 4.27 4.33 5.4M
2023-08-08 4.34 4.34 4.25 4.31 5.9M
2023-08-07 4.39 4.40 4.32 4.33 5.1M
2023-08-04 4.41 4.44 4.38 4.38 5.8M
2023-08-03 4.40 4.44 4.35 4.41 6.0M
2023-08-02 4.43 4.44 4.38 4.40 5.3M
2023-08-01 4.44 4.46 4.41 4.44 6.1M
2023-07-31 4.41 4.44 4.38 4.43 8.4M
2023-07-28 4.43 4.43 4.34 4.41 7.4M
2023-07-27 4.35 4.42 4.33 4.40 10.4M
2023-07-26 4.33 4.35 4.30 4.34 4.6M
2023-07-25 4.30 4.33 4.28 4.33 5.9M
2023-07-24 4.27 4.30 4.26 4.28 3.0M
2023-07-21 4.27 4.30 4.25 4.28 3.9M
2023-07-20 4.29 4.31 4.25 4.25 4.4M
2023-07-19 4.32 4.32 4.26 4.29 3.5M
2023-07-18 4.28 4.32 4.24 4.30 5.2M
2023-07-17 4.26 4.29 4.25 4.28 4.3M
2023-07-14 4.31 4.31 4.28 4.30 3.5M
2023-07-13 4.28 4.31 4.28 4.31 5.1M
2023-07-12 4.30 4.31 4.25 4.26 5.1M
2023-07-11 4.27 4.32 4.23 4.31 5.5M
2023-07-10 4.28 4.28 4.25 4.27 3.2M
2023-07-07 4.26 4.27 4.24 4.25 3.6M
2023-07-06 4.25 4.28 4.22 4.24 3.5M
2023-07-05 4.27 4.29 4.24 4.27 4.8M
2023-07-04 4.29 4.29 4.26 4.27 3.4M
2023-07-03 4.28 4.30 4.26 4.29 4.2M
2023-06-30 4.19 4.28 4.19 4.26 5.4M
2023-06-29 4.20 4.23 4.18 4.21 3.1M
2023-06-28 4.22 4.22 4.12 4.20 4.2M
2023-06-27 4.11 4.22 4.10 4.21 4.9M
2023-06-26 4.13 4.17 4.11 4.12 4.2M
2023-06-21 4.22 4.22 4.15 4.15 4.7M
2023-06-20 4.26 4.26 4.20 4.22 3.5M
2023-06-19 4.27 4.29 4.23 4.23 3.3M
2023-06-16 4.27 4.31 4.26 4.29 4.8M
2023-06-15 4.25 4.27 4.22 4.26 3.8M
2023-06-14 4.20 4.27 4.18 4.25 6.3M
2023-06-13 4.18 4.20 4.17 4.20 3.3M
2023-06-12 4.17 4.21 4.11 4.19 5.8M
2023-06-09 4.22 4.22 4.15 4.19 6.6M
2023-06-08 4.22 4.22 4.17 4.22 5.1M
2023-06-07 4.16 4.25 4.13 4.22 5.4M
2023-06-06 4.27 4.28 4.15 4.16 6.1M
2023-06-05 4.24 4.29 4.23 4.28 6.3M
2023-06-02 4.15 4.23 4.15 4.23 5.8M
2023-06-01 4.12 4.20 4.07 4.15 6.8M
2023-05-31 4.18 4.18 4.10 4.10 5.0M
2023-05-30 4.24 4.24 4.08 4.17 12.3M
2023-05-29 4.33 4.33 4.22 4.22 5.3M
2023-05-26 4.27 4.34 4.21 4.33 6.5M
2023-05-25 4.38 4.38 4.21 4.28 9.7M
2023-05-24 4.45 4.45 4.35 4.35 7.7M
2023-05-23 4.43 4.47 4.41 4.44 8.7M
2023-05-22 4.45 4.47 4.42 4.43 5.5M
2023-05-19 4.48 4.49 4.45 4.45 5.5M
2023-05-18 4.50 4.52 4.47 4.48 5.3M
2023-05-17 4.46 4.52 4.46 4.49 5.0M
2023-05-16 4.55 4.56 4.46 4.46 5.5M
2023-05-15 4.49 4.54 4.47 4.54 5.7M
2023-05-12 4.64 4.65 4.53 4.53 6.5M
2023-05-11 4.64 4.67 4.63 4.64 4.4M
2023-05-10 4.66 4.68 4.64 4.65 5.8M
2023-05-09 4.70 4.75 4.67 4.73 6.8M
2023-05-08 4.70 4.73 4.67 4.71 7.2M
2023-05-05 4.72 4.76 4.66 4.68 8.8M
2023-05-04 4.77 4.80 4.66 4.75 11.6M
2023-04-28 4.86 4.92 4.84 4.91 5.5M
2023-04-27 4.82 4.92 4.82 4.87 6.0M
2023-04-26 4.77 4.88 4.76 4.86 5.7M
2023-04-25 4.91 4.92 4.72 4.77 7.7M
2023-04-24 4.91 4.95 4.86 4.90 5.3M
2023-04-21 4.99 5.02 4.90 4.90 8.9M
2023-04-20 5.01 5.01 4.94 5.00 8.4M
2023-04-19 5.10 5.11 5.00 5.02 13.3M
2023-04-18 5.14 5.15 5.09 5.09 6.9M
2023-04-17 5.14 5.15 5.11 5.13 6.6M
2023-04-14 5.14 5.15 5.12 5.15 6.8M
2023-04-13 5.16 5.16 5.12 5.13 6.6M
2023-04-12 5.14 5.17 5.13 5.16 6.8M
2023-04-11 5.11 5.15 5.11 5.13 4.6M
2023-04-10 5.15 5.16 5.11 5.12 8.0M
2023-04-07 5.11 5.16 5.10 5.16 8.1M
2023-04-06 5.18 5.18 5.10 5.12 13.0M
2023-04-04 5.32 5.32 5.17 5.19 19.8M
2023-04-03 5.29 5.34 5.25 5.32 14.5M
2023-03-31 5.36 5.36 5.28 5.31 16.8M
2023-03-30 5.38 5.48 5.38 5.40 16.7M
2023-03-29 5.49 5.49 5.36 5.37 22.2M
2023-03-28 5.30 5.53 5.27 5.52 37.6M
2023-03-27 5.29 5.33 5.27 5.30 10.2M
2023-03-24 5.27 5.30 5.25 5.27 9.3M
2023-03-23 5.26 5.28 5.21 5.27 10.5M
2023-03-22 5.17 5.31 5.15 5.27 18.3M
2023-03-21 5.11 5.15 5.11 5.15 8.1M
2023-03-20 5.16 5.17 5.10 5.12 10.6M
2023-03-17 5.13 5.21 5.13 5.18 12.4M
2023-03-16 5.10 5.18 5.08 5.13 11.5M
2023-03-15 5.09 5.16 5.09 5.14 9.5M
2023-03-14 5.18 5.19 5.04 5.08 14.7M
2023-03-13 5.17 5.20 5.10 5.20 11.2M
2023-03-10 5.20 5.21 5.16 5.17 11.4M
2023-03-09 5.26 5.26 5.21 5.22 8.8M
2023-03-08 5.22 5.26 5.21 5.26 10.1M
2023-03-07 5.35 5.37 5.23 5.23 17.0M
2023-03-06 5.35 5.38 5.30 5.37 14.2M
2023-03-03 5.38 5.39 5.33 5.35 12.2M
2023-03-02 5.41 5.43 5.36 5.37 13.6M
2023-03-01 5.40 5.42 5.37 5.41 12.9M
2023-02-28 5.37 5.42 5.33 5.42 12.6M
2023-02-27 5.40 5.44 5.34 5.36 16.4M
2023-02-24 5.43 5.47 5.40 5.45 12.2M
2023-02-23 5.49 5.51 5.40 5.44 18.4M
2023-02-22 5.50 5.53 5.45 5.48 17.1M
2023-02-21 5.57 5.58 5.47 5.53 32.4M
2023-02-20 5.58 5.66 5.48 5.57 51.5M
2023-02-17 5.40 5.55 5.36 5.51 59.5M
2023-02-16 5.61 5.67 5.31 5.40 101.2M
2023-02-15 5.90 5.90 5.68 5.72 76.3M
2023-02-14 5.60 5.94 5.48 5.87 112.9M
2023-02-13 5.29 5.62 5.26 5.47 45.7M
2023-02-10 5.27 5.31 5.22 5.28 15.1M
2023-02-09 5.15 5.25 5.11 5.25 17.7M
2023-02-08 5.21 5.22 5.14 5.15 10.3M
2023-02-07 5.22 5.25 5.18 5.23 11.9M
2023-02-06 5.20 5.22 5.16 5.18 10.7M
2023-02-03 5.24 5.29 5.15 5.22 19.6M
2023-02-02 5.22 5.32 5.18 5.26 19.3M
2023-02-01 5.15 5.22 5.13 5.21 18.9M
2023-01-31 5.12 5.19 5.04 5.14 23.2M
2023-01-30 5.06 5.12 5.06 5.12 17.8M
2023-01-20 5.00 5.03 4.98 5.03 9.8M
2023-01-19 4.94 5.01 4.93 5.01 8.7M
2023-01-18 4.95 4.99 4.95 4.97 6.6M
2023-01-17 4.97 5.00 4.92 4.94 9.9M
2023-01-16 4.89 5.02 4.86 4.97 18.7M
2023-01-13 4.82 4.94 4.79 4.91 13.1M
2023-01-12 4.84 4.88 4.77 4.87 10.7M
2023-01-11 4.83 4.87 4.82 4.83 7.9M
2023-01-10 4.92 4.92 4.82 4.83 11.1M
2023-01-09 4.90 4.92 4.88 4.91 9.0M
2023-01-06 4.86 4.92 4.84 4.90 15.1M
2023-01-05 4.85 4.87 4.78 4.86 11.0M
2023-01-04 4.82 4.87 4.80 4.83 10.7M
2023-01-03 4.74 4.84 4.72 4.83 16.8M