Caina Technology Co Ltd

301122
🏛️ 中国 →
26.28
最后更新: 2025-09-30
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 24.77 24.77 24.41 24.46 128.6K
09:35 24.43 24.53 24.40 24.46 159.3K
09:40 24.44 24.47 24.33 24.43 90.2K
09:45 24.43 24.43 24.28 24.32 58.0K
09:50 24.30 24.33 24.22 24.22 63.6K
09:55 24.22 24.40 24.18 24.30 121.0K
10:00 24.28 24.38 24.22 24.36 36.3K
10:05 24.36 24.56 24.35 24.56 67.3K
10:10 24.56 24.60 24.49 24.57 31.1K
10:15 24.57 24.61 24.54 24.57 42.9K
10:20 24.60 24.60 24.54 24.57 33.7K
10:25 24.58 24.63 24.57 24.61 32.8K
10:30 24.61 24.62 24.49 24.51 27.0K
10:35 24.49 24.49 24.43 24.48 42.0K
10:40 24.48 24.49 24.42 24.45 20.1K
10:45 24.45 24.53 24.44 24.50 26.4K
10:50 24.51 24.58 24.50 24.56 13.5K
10:55 24.56 24.58 24.54 24.57 12.2K
11:00 24.57 24.62 24.55 24.60 33.0K
11:05 24.60 24.69 24.58 24.68 23.0K
11:10 24.66 24.71 24.64 24.71 36.7K
11:15 24.71 24.71 24.64 24.67 25.6K
11:20 24.67 24.67 24.62 24.62 14.8K
11:25 24.64 24.70 24.62 24.70 15.4K
13:00 24.68 24.68 24.56 24.60 38.7K
13:05 24.56 24.59 24.56 24.59 8.4K
13:10 24.58 24.59 24.56 24.59 8.3K
13:15 24.60 24.60 24.51 24.52 51.9K
13:20 24.50 24.53 24.47 24.49 22.5K
13:25 24.49 24.51 24.47 24.48 18.1K
13:30 24.48 24.48 24.45 24.46 6.3K
13:35 24.47 24.51 24.46 24.49 6.8K
13:40 24.47 24.60 24.46 24.56 35.5K
13:45 24.56 24.62 24.56 24.62 16.8K
13:50 24.61 24.61 24.50 24.52 16.0K
13:55 24.54 24.55 24.49 24.50 16.8K
14:00 24.48 24.55 24.48 24.55 13.0K
14:05 24.55 24.69 24.52 24.67 49.1K
14:10 24.66 24.68 24.60 24.61 55.1K
14:15 24.61 24.69 24.57 24.66 46.8K
14:20 24.63 24.65 24.56 24.56 17.9K
14:25 24.56 24.60 24.52 24.60 33.2K
14:30 24.60 24.62 24.51 24.54 35.2K
14:35 24.52 24.56 24.50 24.50 47.3K
14:40 24.49 24.57 24.48 24.57 43.0K
14:45 24.57 24.58 24.48 24.53 52.3K
14:50 24.51 24.51 24.40 24.41 112.8K
14:55 24.41 24.50 24.40 24.45 35.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 24.83 27.16 24.39 26.28 5.3M
2025-09-29 24.64 25.32 24.26 24.70 2.6M
2025-09-26 24.78 24.78 24.17 24.46 2.0M
2025-09-25 25.48 25.62 24.72 24.77 2.2M
2025-09-24 25.22 25.70 24.74 25.50 2.5M
2025-09-23 26.50 26.50 24.58 25.25 4.6M
2025-09-22 27.68 27.68 25.90 26.11 3.5M
2025-09-19 27.21 28.00 26.77 27.20 3.5M
2025-09-18 27.70 28.12 26.91 27.35 4.5M
2025-09-17 26.82 28.40 26.62 27.70 5.6M
2025-09-16 25.08 27.44 24.92 26.90 6.3M
2025-09-15 24.82 25.25 24.35 25.24 3.9M
2025-09-12 23.87 24.95 23.75 24.92 5.6M
2025-09-11 23.40 24.20 22.61 23.87 5.5M
2025-09-10 22.35 23.72 22.26 23.40 4.2M
2025-09-09 22.11 22.36 21.91 22.36 3.4M
2025-09-08 21.50 22.18 21.50 22.14 2.4M
2025-09-05 21.25 21.54 20.96 21.48 1.8M
2025-09-04 21.10 21.64 20.91 21.22 2.4M
2025-09-03 21.61 21.95 20.90 21.10 2.6M
2025-09-02 21.83 22.15 21.13 21.62 2.7M
2025-09-01 22.15 22.28 21.83 21.94 2.4M
2025-08-29 21.87 22.14 21.70 21.92 2.4M
2025-08-28 22.32 22.76 21.04 21.90 4.5M
2025-08-27 23.97 23.98 22.25 22.32 3.9M
2025-08-26 23.85 24.37 23.62 23.92 1.6M
2025-08-25 23.98 24.44 23.76 23.98 2.4M
2025-08-22 24.18 24.18 23.71 23.88 1.6M
2025-08-21 24.35 24.49 24.03 24.09 1.4M
2025-08-20 24.21 24.27 23.88 24.22 1.5M
2025-08-19 24.17 24.79 24.17 24.36 1.9M
2025-08-18 24.25 24.49 24.08 24.16 1.9M
2025-08-15 23.71 24.33 23.68 24.12 2.5M
2025-08-14 24.67 24.67 23.57 23.57 2.7M
2025-08-13 24.74 24.80 24.30 24.54 2.2M
2025-08-12 24.91 25.14 24.55 24.77 2.6M
2025-08-11 24.00 25.00 24.00 24.88 3.6M
2025-08-08 23.60 24.58 23.35 24.09 4.1M
2025-08-07 23.60 24.20 23.46 23.71 2.4M
2025-08-06 23.98 24.26 23.55 23.72 1.9M
2025-08-05 23.62 24.10 23.41 23.80 3.3M
2025-08-04 23.50 23.72 23.01 23.68 2.8M
2025-08-01 22.70 24.11 22.64 23.56 4.9M
2025-07-31 22.95 23.62 22.69 22.79 3.0M
2025-07-30 23.45 23.45 22.68 22.95 1.8M
2025-07-29 23.21 23.35 22.82 23.15 2.1M
2025-07-28 23.17 23.69 23.04 23.20 1.7M
2025-07-25 23.27 23.37 22.91 23.25 3.0M
2025-07-24 22.51 23.96 22.39 23.27 4.3M
2025-07-23 22.58 22.84 22.39 22.48 1.2M
2025-07-22 22.71 22.90 22.33 22.54 1.5M
2025-07-21 22.35 22.79 22.22 22.69 1.4M
2025-07-18 22.33 22.43 21.99 22.32 1.2M
2025-07-17 22.29 22.38 22.10 22.30 0.9M
2025-07-16 22.05 22.32 21.85 22.24 1.3M
2025-07-15 22.20 22.38 21.62 21.94 1.5M
2025-07-14 22.12 22.34 21.84 22.27 1.2M
2025-07-11 22.19 22.32 21.76 22.13 1.5M
2025-07-10 22.15 22.76 22.00 22.13 2.2M
2025-07-09 21.75 22.55 21.68 22.20 2.5M
2025-07-08 21.63 21.85 21.45 21.77 1.4M
2025-07-07 21.15 22.26 21.15 21.63 2.2M
2025-07-04 21.63 21.65 21.15 21.21 1.1M
2025-07-03 21.50 21.58 21.30 21.53 1.0M
2025-07-02 21.41 21.62 21.21 21.39 1.1M
2025-07-01 21.43 21.60 21.17 21.51 1.5M
2025-06-30 21.11 21.39 21.01 21.36 1.1M
2025-06-27 21.16 21.38 20.95 21.11 1.2M
2025-06-26 21.36 21.47 20.98 21.08 1.3M
2025-06-25 21.21 21.78 21.00 21.31 2.7M
2025-06-24 20.32 21.35 20.13 21.18 3.8M
2025-06-23 19.56 20.04 19.46 20.00 2.0M
2025-06-20 19.98 20.23 19.62 19.62 1.3M
2025-06-19 20.40 20.50 19.77 19.96 1.8M
2025-06-18 20.61 20.66 20.24 20.49 1.3M
2025-06-17 20.84 20.89 20.53 20.69 1.4M
2025-06-16 20.66 20.83 20.34 20.78 2.1M
2025-06-13 20.52 21.11 20.37 20.77 2.4M
2025-06-12 20.60 20.72 20.40 20.69 1.0M
2025-06-11 20.59 20.73 20.51 20.58 1.1M
2025-06-10 20.84 20.96 20.17 20.58 1.9M
2025-06-09 20.28 20.84 20.24 20.84 2.1M
2025-06-06 20.50 20.50 20.07 20.27 1.1M
2025-06-05 20.48 20.54 20.06 20.25 1.5M
2025-06-04 20.49 20.69 20.30 20.48 1.3M
2025-06-03 20.22 20.70 20.10 20.49 1.5M
2025-05-30 20.47 20.73 20.03 20.21 1.8M
2025-05-29 20.21 20.75 20.15 20.69 1.6M
2025-05-28 20.50 20.85 20.13 20.23 1.5M
2025-05-27 20.26 20.47 20.03 20.47 1.2M
2025-05-26 20.34 20.41 20.12 20.29 1.1M
2025-05-23 20.75 20.88 20.32 20.36 1.5M
2025-05-22 20.80 21.08 20.38 20.55 1.9M
2025-05-21 21.12 21.39 20.75 20.93 1.9M
2025-05-20 21.13 21.43 20.86 21.12 2.1M
2025-05-19 21.96 21.96 20.44 21.13 5.3M
2025-05-16 20.23 21.06 20.04 21.03 3.8M
2025-05-15 19.98 20.20 19.75 20.17 1.5M
2025-05-14 20.36 20.51 19.88 19.99 1.9M
2025-05-13 20.77 21.06 20.36 20.41 2.2M
2025-05-12 19.83 20.57 19.83 20.57 2.8M
2025-05-09 19.88 19.95 19.55 19.82 1.7M
2025-05-08 19.45 19.98 19.45 19.95 1.7M
2025-05-07 19.75 20.14 19.37 19.54 2.5M
2025-05-06 19.25 19.71 19.06 19.55 1.9M
2025-04-30 18.64 19.47 18.64 19.05 2.2M
2025-04-29 18.17 18.78 18.08 18.71 1.6M
2025-04-28 18.70 18.80 18.00 18.28 2.0M
2025-04-25 18.77 19.04 18.60 18.80 2.3M
2025-04-24 19.25 19.32 18.57 18.80 2.3M
2025-04-23 19.30 19.34 19.04 19.15 1.7M
2025-04-22 19.06 19.28 18.86 19.11 1.0M
2025-04-21 18.72 19.34 18.62 19.13 1.5M
2025-04-18 18.60 19.08 18.50 18.90 1.6M
2025-04-17 18.70 18.94 18.50 18.76 1.2M
2025-04-16 19.45 19.45 18.48 18.77 1.6M
2025-04-15 18.96 19.36 18.61 19.36 1.1M
2025-04-14 18.76 19.19 18.72 18.98 1.5M
2025-04-11 18.30 18.74 18.05 18.58 1.6M
2025-04-10 18.51 19.08 18.23 18.32 3.1M
2025-04-09 17.66 17.98 16.40 17.95 4.9M
2025-04-08 17.96 18.86 17.50 18.06 2.9M
2025-04-07 21.00 21.54 17.93 17.93 3.0M
2025-04-03 22.49 22.87 22.20 22.41 1.2M
2025-04-02 22.62 22.86 22.42 22.60 1.2M
2025-04-01 22.12 23.15 22.12 22.57 1.9M
2025-03-31 22.00 22.49 21.74 22.07 1.4M
2025-03-28 22.80 23.08 22.32 22.32 1.3M
2025-03-27 23.01 23.16 22.50 22.79 1.4M
2025-03-26 22.98 23.41 22.91 23.13 1.1M
2025-03-25 23.53 23.53 22.90 22.97 1.3M
2025-03-24 23.58 24.05 22.85 23.53 3.0M
2025-03-21 24.39 24.63 23.37 23.60 2.8M
2025-03-20 23.30 24.44 23.20 24.38 4.5M
2025-03-19 23.88 23.88 23.10 23.30 2.0M
2025-03-18 23.65 23.92 23.43 23.88 2.3M
2025-03-17 23.70 23.89 23.36 23.48 3.9M
2025-03-14 22.94 24.32 22.75 24.13 5.1M
2025-03-13 22.70 23.06 22.34 22.94 2.3M
2025-03-12 22.71 23.13 22.38 22.60 2.8M
2025-03-11 22.47 22.73 22.25 22.61 1.5M
2025-03-10 22.81 23.18 22.46 22.79 1.8M
2025-03-07 23.07 23.29 22.43 22.79 2.5M
2025-03-06 22.12 23.07 22.12 22.98 3.4M
2025-03-05 22.07 22.28 21.89 22.11 1.0M
2025-03-04 21.99 22.48 21.80 22.29 1.5M
2025-03-03 21.67 22.35 21.67 21.80 1.3M
2025-02-28 22.28 22.44 21.66 21.71 1.6M
2025-02-27 22.89 22.90 22.08 22.39 1.7M
2025-02-26 22.67 23.02 22.50 22.90 1.9M
2025-02-25 22.52 22.88 22.17 22.69 1.8M
2025-02-24 21.72 23.18 21.67 22.68 3.9M
2025-02-21 21.75 22.01 21.52 21.83 1.5M
2025-02-20 21.81 22.43 21.65 21.85 1.6M
2025-02-19 21.65 22.07 21.50 21.81 1.7M
2025-02-18 22.50 22.50 21.54 21.67 2.9M
2025-02-17 22.26 22.54 21.83 22.50 2.9M
2025-02-14 21.96 22.36 21.83 22.28 2.3M
2025-02-13 21.93 22.44 21.68 21.96 3.4M
2025-02-12 20.60 22.10 20.42 22.00 4.1M
2025-02-11 20.29 21.05 20.04 20.68 2.7M
2025-02-10 20.03 20.33 19.90 20.29 1.7M
2025-02-07 19.55 20.20 19.55 19.99 2.1M
2025-02-06 19.55 19.70 19.27 19.69 1.6M
2025-02-05 19.42 19.76 19.32 19.54 1.0M
2025-01-27 19.12 20.07 19.12 19.32 2.2M
2025-01-24 18.92 19.04 18.83 19.04 0.9M
2025-01-23 19.20 19.45 18.90 18.90 1.5M
2025-01-22 19.06 19.20 19.01 19.08 0.6M
2025-01-21 19.37 19.55 18.96 19.23 1.1M
2025-01-20 19.08 19.73 19.00 19.45 1.4M
2025-01-17 19.07 19.09 18.65 19.02 1.1M
2025-01-16 19.13 19.38 18.86 18.94 1.3M
2025-01-15 19.39 19.39 18.95 19.03 0.9M
2025-01-14 18.58 19.19 18.58 19.16 1.4M
2025-01-13 18.62 18.62 17.87 18.50 1.3M
2025-01-10 19.35 19.41 18.57 18.58 1.6M
2025-01-09 19.20 19.64 19.08 19.25 1.3M
2025-01-08 19.61 19.87 19.03 19.38 2.1M
2025-01-07 19.87 20.40 19.44 19.81 2.3M
2025-01-06 19.86 20.20 19.17 19.80 2.3M
2025-01-03 20.02 21.02 19.82 19.97 2.9M
2025-01-02 20.13 20.69 19.87 19.96 1.4M