电科数字

600850
🏛️ 中国 →
28.64
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 30.20 30.37 29.70 29.85 2,036.4K
09:35 29.87 30.05 29.79 29.92 916.7K
09:40 29.92 29.95 29.72 29.74 822.8K
09:45 29.67 29.75 29.61 29.69 760.4K
09:50 29.66 29.66 29.42 29.42 1,232.4K
09:55 29.43 29.56 29.39 29.52 553.8K
10:00 29.51 29.66 29.47 29.55 416.7K
10:05 29.52 29.56 29.40 29.56 632.1K
10:10 29.54 29.55 29.35 29.37 669.4K
10:15 29.38 29.41 29.27 29.33 799.2K
10:20 29.32 29.40 29.22 29.39 474.8K
10:25 29.34 29.44 29.34 29.37 275.4K
10:30 29.38 29.51 29.37 29.45 210.7K
10:35 29.46 29.46 29.30 29.36 202.4K
10:40 29.36 29.53 29.33 29.47 158.3K
10:45 29.51 29.59 29.47 29.56 191.4K
10:50 29.55 29.60 29.45 29.47 229.4K
10:55 29.48 29.52 29.45 29.50 47.7K
11:00 29.49 29.59 29.49 29.58 75.8K
11:05 29.58 29.58 29.46 29.47 139.0K
11:10 29.47 29.49 29.37 29.38 123.8K
11:15 29.40 29.41 29.28 29.28 223.4K
11:20 29.28 29.33 29.20 29.28 530.0K
11:25 29.29 29.33 29.22 29.30 310.8K
13:00 29.30 29.32 29.20 29.24 275.9K
13:05 29.23 29.28 29.23 29.24 171.6K
13:10 29.24 29.35 29.24 29.35 203.7K
13:15 29.34 29.36 29.28 29.30 139.3K
13:20 29.30 29.36 29.29 29.35 167.0K
13:25 29.35 29.35 29.26 29.30 191.6K
13:30 29.30 29.31 29.25 29.31 227.0K
13:35 29.30 29.36 29.27 29.32 341.4K
13:40 29.32 29.32 29.26 29.27 192.9K
13:45 29.27 29.35 29.20 29.34 341.9K
13:50 29.34 29.39 29.04 29.04 807.9K
13:55 29.04 29.06 28.90 28.90 1,176.7K
14:00 28.90 28.97 28.86 28.92 619.3K
14:05 28.92 28.95 28.92 28.92 280.4K
14:10 28.92 28.94 28.82 28.82 522.1K
14:15 28.82 28.91 28.80 28.88 522.2K
14:20 28.87 28.96 28.80 28.80 464.7K
14:25 28.80 28.82 28.70 28.82 730.2K
14:30 28.82 28.88 28.63 28.66 830.6K
14:35 28.66 28.81 28.66 28.66 715.8K
14:40 28.66 28.74 28.66 28.71 573.9K
14:45 28.71 28.75 28.65 28.67 614.5K
14:50 28.69 28.71 28.64 28.68 546.3K
14:55 28.68 28.71 28.68 28.70 215.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.28 30.37 28.63 28.64 23.2M
2025-09-25 30.25 30.66 29.95 30.20 21.1M
2025-09-24 29.34 30.26 28.50 30.13 26.7M
2025-09-23 29.85 29.94 28.22 28.91 21.1M
2025-09-22 29.62 30.35 29.27 29.78 17.9M
2025-09-19 28.79 30.46 28.69 29.61 25.8M
2025-09-18 29.18 29.95 28.42 28.79 22.0M
2025-09-17 29.13 29.76 28.77 29.39 16.4M
2025-09-16 29.31 29.35 28.88 29.15 14.0M
2025-09-15 28.68 29.83 28.35 29.27 21.7M
2025-09-12 28.58 29.17 28.15 28.69 18.3M
2025-09-11 27.38 29.30 27.30 28.65 28.0M
2025-09-10 26.80 27.49 26.64 27.06 11.2M
2025-09-09 28.01 28.20 26.63 26.70 18.8M
2025-09-08 27.36 28.78 27.04 28.40 20.2M
2025-09-05 27.02 27.40 26.61 27.37 15.2M
2025-09-04 27.98 28.20 26.18 26.62 22.2M
2025-09-03 28.60 28.88 27.75 27.99 18.8M
2025-09-02 29.61 29.87 27.88 28.38 33.5M
2025-09-01 30.90 31.28 29.26 29.50 37.8M
2025-08-29 30.88 31.50 30.33 30.90 23.9M
2025-08-28 30.30 31.20 30.06 31.00 38.0M
2025-08-27 30.00 32.10 29.44 30.33 66.3M
2025-08-26 28.56 30.15 28.19 29.23 39.2M
2025-08-25 27.30 29.35 26.94 29.12 49.7M
2025-08-22 26.60 27.11 26.48 27.10 21.1M
2025-08-21 26.50 26.89 26.32 26.57 16.0M
2025-08-20 26.25 26.52 25.99 26.52 13.2M
2025-08-19 26.61 26.61 26.21 26.36 17.2M
2025-08-18 25.98 26.79 25.66 26.62 31.0M
2025-08-15 25.82 26.35 25.78 26.35 13.2M
2025-08-14 26.22 26.45 25.90 25.98 12.0M
2025-08-13 25.92 26.26 25.77 26.15 9.8M
2025-08-12 26.00 26.03 25.61 25.91 6.9M
2025-08-11 25.29 26.40 25.28 26.04 12.6M
2025-08-08 25.69 25.78 25.26 25.28 7.5M
2025-08-07 25.95 26.08 25.64 25.74 7.8M
2025-08-06 25.56 26.03 25.50 25.99 9.2M
2025-08-05 25.65 25.72 25.45 25.58 7.1M
2025-08-04 25.10 25.74 25.09 25.71 8.6M
2025-08-01 25.66 25.69 24.85 25.34 11.1M
2025-07-31 25.49 26.12 25.38 25.52 11.4M
2025-07-30 25.80 25.91 25.19 25.49 10.3M
2025-07-29 25.90 25.98 25.60 25.91 8.1M
2025-07-28 26.28 26.36 25.89 26.00 10.0M
2025-07-25 26.02 26.25 25.81 26.14 8.0M
2025-07-24 25.90 26.39 25.86 26.02 10.2M
2025-07-23 25.68 26.22 25.63 25.87 12.1M
2025-07-22 26.02 26.14 25.66 25.70 11.2M
2025-07-21 26.62 26.75 25.88 26.01 16.2M
2025-07-18 26.56 27.03 26.31 26.76 17.7M
2025-07-17 26.27 27.15 26.27 26.70 40.6M
2025-07-16 24.43 26.59 24.35 25.66 34.2M
2025-07-15 24.02 24.45 23.98 24.41 9.2M
2025-07-14 24.21 24.35 24.01 24.10 5.5M
2025-07-11 23.94 24.30 23.86 24.17 8.7M
2025-07-10 23.85 24.09 23.68 23.99 6.2M
2025-07-09 24.13 24.14 23.85 23.90 5.8M
2025-07-08 23.79 24.19 23.75 24.12 6.9M
2025-07-07 23.73 24.00 23.70 23.87 5.5M
2025-07-04 23.65 24.15 23.65 23.82 8.0M
2025-07-03 23.64 23.83 23.53 23.69 4.1M
2025-07-02 23.81 23.85 23.50 23.60 5.1M
2025-07-01 24.19 24.19 23.76 23.90 6.6M
2025-06-30 24.00 24.26 23.88 24.19 9.2M
2025-06-27 23.82 23.96 23.50 23.53 7.5M
2025-06-26 23.75 24.02 23.55 23.76 8.6M
2025-06-25 23.53 23.97 23.50 23.95 9.2M
2025-06-24 23.15 23.64 23.12 23.63 6.8M
2025-06-23 22.42 23.14 22.42 23.12 5.9M
2025-06-20 22.83 23.05 22.54 22.55 5.8M
2025-06-19 23.07 23.63 22.94 22.95 9.5M
2025-06-18 22.93 23.08 22.82 22.94 3.6M
2025-06-17 23.11 23.11 22.83 22.99 3.5M
2025-06-16 22.87 23.15 22.72 22.99 3.7M
2025-06-13 23.17 23.17 22.68 22.89 6.6M
2025-06-12 23.23 23.38 23.14 23.17 3.4M
2025-06-11 23.11 23.38 23.11 23.24 3.6M
2025-06-10 23.68 23.76 23.00 23.19 5.4M
2025-06-09 23.70 23.81 23.50 23.69 4.3M
2025-06-06 23.73 23.83 23.61 23.68 4.4M
2025-06-05 23.55 23.75 23.39 23.69 5.7M
2025-06-04 23.27 23.54 23.27 23.45 3.4M
2025-06-03 23.01 23.49 23.00 23.29 3.7M
2025-05-30 23.29 23.32 23.02 23.14 4.0M
2025-05-29 22.87 23.44 22.87 23.44 5.6M
2025-05-28 23.13 23.20 22.84 22.86 3.9M
2025-05-27 23.24 23.33 22.88 23.07 4.8M
2025-05-26 23.19 23.59 23.19 23.33 4.4M
2025-05-23 23.32 23.69 23.17 23.19 4.3M
2025-05-22 23.63 23.79 23.36 23.39 3.9M
2025-05-21 23.82 23.84 23.60 23.62 3.7M
2025-05-20 23.88 23.94 23.65 23.82 3.9M
2025-05-19 23.85 24.05 23.53 23.89 4.7M
2025-05-16 23.71 23.94 23.63 23.71 4.1M
2025-05-15 24.36 24.45 23.75 23.82 7.5M
2025-05-14 24.39 24.66 24.23 24.45 6.6M
2025-05-13 25.11 25.13 24.32 24.38 10.5M
2025-05-12 24.82 25.22 24.50 24.93 10.4M
2025-05-09 24.79 24.84 24.40 24.42 7.2M
2025-05-08 24.40 24.85 24.31 24.84 10.1M
2025-05-07 24.83 24.95 24.29 24.40 9.8M
2025-05-06 24.29 24.56 24.17 24.53 10.9M
2025-04-30 23.97 24.31 23.71 24.09 7.8M
2025-04-29 23.71 24.15 23.63 24.07 4.5M
2025-04-28 24.00 24.24 23.80 23.85 5.7M
2025-04-25 23.97 24.35 23.90 24.04 6.5M
2025-04-24 24.30 24.43 23.87 23.97 8.6M
2025-04-23 24.51 24.94 24.21 24.41 13.0M
2025-04-22 24.05 24.48 23.87 24.41 13.0M
2025-04-21 23.47 23.95 23.26 23.95 7.0M
2025-04-18 23.29 23.63 23.12 23.48 5.2M
2025-04-17 23.39 23.71 23.28 23.40 5.7M
2025-04-16 23.58 23.64 23.01 23.50 8.0M
2025-04-15 23.65 23.85 23.32 23.62 8.7M
2025-04-14 23.52 23.86 23.42 23.50 9.0M
2025-04-11 22.91 23.69 22.83 23.51 10.7M
2025-04-10 23.30 23.78 23.04 23.07 11.9M
2025-04-09 21.63 22.92 21.05 22.78 15.0M
2025-04-08 21.79 22.35 21.45 21.96 13.9M
2025-04-07 22.96 23.13 21.92 21.92 13.9M
2025-04-03 24.13 24.72 24.13 24.36 5.2M
2025-04-02 24.18 24.76 24.18 24.52 4.9M
2025-04-01 24.46 24.58 24.33 24.33 6.3M
2025-03-31 24.55 24.70 23.92 24.36 9.9M
2025-03-28 24.63 25.14 24.63 24.71 10.6M
2025-03-27 24.80 24.91 24.40 24.60 7.0M
2025-03-26 24.68 24.98 24.62 24.64 5.5M
2025-03-25 25.06 25.18 24.61 24.74 7.0M
2025-03-24 25.11 25.29 24.55 25.06 10.0M
2025-03-21 25.58 25.77 25.10 25.13 10.5M
2025-03-20 25.77 26.06 25.63 25.70 8.1M
2025-03-19 26.30 26.31 25.79 25.88 10.0M
2025-03-18 26.37 27.00 26.16 26.30 12.0M
2025-03-17 26.59 26.74 26.24 26.31 11.7M
2025-03-14 26.31 26.71 25.98 26.57 13.2M
2025-03-13 26.91 26.93 25.95 26.31 14.8M
2025-03-12 26.56 27.73 26.38 27.07 23.8M
2025-03-11 25.58 26.30 25.57 26.29 12.2M
2025-03-10 26.73 26.84 26.01 26.20 16.2M
2025-03-07 27.01 27.37 26.66 26.85 17.8M
2025-03-06 27.00 27.57 26.70 27.32 23.5M
2025-03-05 26.40 26.77 26.25 26.70 17.2M
2025-03-04 25.74 26.38 25.68 26.20 14.7M
2025-03-03 26.05 26.47 25.62 25.86 17.5M
2025-02-28 26.91 27.30 25.79 26.05 26.9M
2025-02-27 28.40 28.68 26.78 27.27 32.2M
2025-02-26 27.75 28.85 27.30 28.40 41.7M
2025-02-25 28.40 28.60 27.51 27.67 50.0M
2025-02-24 30.90 30.90 28.90 29.16 83.1M
2025-02-21 26.75 28.51 26.50 28.09 50.7M
2025-02-20 26.18 26.43 25.70 25.97 18.9M
2025-02-19 25.67 26.51 25.42 26.27 25.7M
2025-02-18 26.56 27.07 25.56 25.67 35.7M
2025-02-17 26.42 27.09 26.03 26.30 35.0M
2025-02-14 26.01 26.48 25.15 26.30 37.1M
2025-02-13 25.48 26.12 24.82 25.42 26.6M
2025-02-12 24.92 25.52 24.87 25.47 19.3M
2025-02-11 24.46 25.45 24.06 24.99 23.4M
2025-02-10 24.38 24.62 24.12 24.53 16.4M
2025-02-07 23.55 24.30 23.44 24.00 16.2M
2025-02-06 23.15 23.65 22.96 23.64 11.1M
2025-02-05 23.05 23.46 22.98 23.20 12.5M
2025-01-27 23.06 23.25 22.60 22.66 8.7M
2025-01-24 21.96 22.88 21.96 22.81 11.5M
2025-01-23 22.21 22.65 21.99 22.00 9.4M
2025-01-22 21.91 22.07 21.72 21.99 5.9M
2025-01-21 22.00 22.20 21.65 21.95 6.4M
2025-01-20 21.85 22.09 21.76 21.85 6.0M
2025-01-17 21.49 21.82 21.32 21.66 6.9M
2025-01-16 21.76 22.10 21.20 21.44 9.9M
2025-01-15 21.58 21.75 21.43 21.52 8.1M
2025-01-14 20.93 21.78 20.77 21.65 11.7M
2025-01-13 20.40 20.96 20.18 20.83 7.2M
2025-01-10 20.83 21.25 20.57 20.60 8.4M
2025-01-09 20.68 21.20 20.59 20.88 8.7M
2025-01-08 21.09 21.18 20.00 20.79 12.3M
2025-01-07 20.90 21.23 20.85 21.18 8.5M
2025-01-06 20.95 21.27 20.57 20.81 10.8M
2025-01-03 22.25 22.45 20.90 21.03 16.0M
2025-01-02 23.60 23.86 21.92 22.25 24.5M