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
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
2021-12-31 27.02 27.02 25.99 26.25 8.0M
2021-12-30 27.01 27.46 26.64 26.92 8.9M
2021-12-29 26.85 28.03 26.79 27.85 9.3M
2021-12-28 26.97 27.58 26.85 26.92 5.0M
2021-12-27 26.43 27.36 25.73 27.07 6.4M
2021-12-24 26.01 27.46 26.00 26.44 6.6M
2021-12-23 26.21 26.46 25.92 26.05 3.5M
2021-12-22 26.02 26.41 25.77 26.31 4.2M
2021-12-21 25.93 26.54 25.50 25.95 4.5M
2021-12-20 26.69 27.15 26.01 26.09 5.0M
2021-12-17 27.39 27.82 26.80 26.82 4.4M
2021-12-16 27.46 27.98 27.31 27.62 4.5M
2021-12-15 28.04 28.40 27.37 27.49 6.7M
2021-12-14 27.07 27.91 26.96 27.81 6.5M
2021-12-13 26.50 27.39 26.33 27.12 4.6M
2021-12-10 26.90 26.90 26.35 26.55 4.6M
2021-12-09 27.31 27.31 26.62 26.91 4.4M
2021-12-08 26.71 27.37 26.71 27.28 4.0M
2021-12-07 27.62 27.82 26.46 26.68 6.3M
2021-12-06 27.68 28.10 27.00 27.60 5.7M
2021-12-03 27.69 27.99 27.43 27.57 3.7M
2021-12-02 27.95 28.03 27.16 27.45 5.5M
2021-12-01 28.34 28.74 27.75 28.06 4.5M
2021-11-30 27.35 28.76 27.35 28.40 8.3M
2021-11-29 27.05 27.79 26.85 27.35 6.1M
2021-11-26 28.74 28.92 27.39 27.60 10.3M
2021-11-25 28.89 29.58 28.70 28.93 7.4M
2021-11-24 28.51 28.85 28.23 28.52 7.6M
2021-11-23 29.39 29.45 28.49 28.69 9.3M
2021-11-22 29.44 30.05 29.01 29.50 8.6M
2021-11-19 28.89 30.39 28.89 29.44 10.5M
2021-11-18 29.87 29.92 28.62 28.96 10.9M
2021-11-17 29.70 30.39 29.39 29.94 8.4M
2021-11-16 29.97 30.82 29.64 29.89 11.9M
2021-11-15 30.99 31.81 29.92 30.09 22.4M
2021-11-12 28.25 30.82 28.01 30.82 19.1M
2021-11-11 30.00 30.27 27.22 28.02 19.4M
2021-11-10 29.71 30.35 29.27 29.95 12.8M
2021-11-09 28.85 30.35 28.37 29.84 15.4M
2021-11-08 28.09 28.72 27.32 28.37 9.5M
2021-11-05 29.02 30.06 28.31 28.39 15.4M
2021-11-04 28.15 29.68 27.97 28.85 14.6M
2021-11-03 28.43 29.20 27.69 28.20 16.4M
2021-11-02 26.14 29.18 26.12 28.40 26.9M
2021-11-01 25.64 26.77 25.41 26.52 10.5M
2021-10-29 25.51 26.10 25.08 25.72 11.9M
2021-10-28 27.54 27.75 25.16 25.38 21.4M
2021-10-27 27.79 28.20 27.34 27.79 9.0M
2021-10-26 28.48 28.73 27.49 27.79 12.6M
2021-10-25 27.39 28.91 27.04 28.39 14.4M
2021-10-22 28.97 28.99 27.39 27.69 19.6M
2021-10-21 27.67 29.82 27.32 29.33 24.7M
2021-10-20 28.20 29.08 26.96 27.68 29.2M
2021-10-19 23.85 26.53 23.70 26.53 17.5M
2021-10-18 23.79 24.44 23.48 24.12 10.3M
2021-10-15 23.03 24.46 22.79 23.84 18.6M
2021-10-14 21.69 23.91 21.64 23.32 19.8M
2021-10-13 22.12 22.20 21.39 21.73 4.6M
2021-10-12 22.89 22.89 21.75 22.01 7.9M
2021-10-11 22.85 23.44 22.63 23.07 7.6M
2021-10-08 22.68 23.23 22.31 23.04 11.3M
2021-09-30 21.23 22.57 21.19 22.49 8.9M
2021-09-29 21.92 22.52 21.21 21.23 8.8M
2021-09-28 20.87 22.69 20.71 22.28 12.9M
2021-09-27 21.77 22.08 20.67 20.91 6.7M
2021-09-24 22.32 22.59 21.64 21.64 7.0M
2021-09-23 22.19 22.71 21.96 22.42 8.2M
2021-09-22 21.64 22.20 21.55 22.07 5.7M
2021-09-17 21.65 22.00 21.23 21.88 5.2M
2021-09-16 21.85 22.29 21.66 21.70 6.9M
2021-09-15 21.57 22.02 21.23 21.97 7.4M
2021-09-14 21.15 22.42 21.05 21.62 10.2M
2021-09-13 21.56 21.61 21.00 21.17 4.4M
2021-09-10 21.19 21.63 20.68 21.49 5.7M
2021-09-09 21.75 21.75 20.95 21.14 5.2M
2021-09-08 21.45 21.75 21.18 21.69 6.7M
2021-09-07 21.45 21.78 21.22 21.39 5.3M
2021-09-06 21.63 21.99 21.43 21.50 5.2M
2021-09-03 21.55 22.08 21.39 21.61 7.2M
2021-09-02 21.42 21.75 20.66 21.57 8.1M
2021-09-01 21.08 21.75 21.03 21.42 7.5M
2021-08-31 21.54 21.62 20.86 20.95 7.7M
2021-08-30 21.65 22.67 21.29 21.40 15.6M
2021-08-27 19.85 20.86 19.72 20.82 7.2M
2021-08-26 20.14 20.48 19.84 19.92 4.5M
2021-08-25 20.54 20.62 20.09 20.22 5.6M
2021-08-24 20.04 20.72 19.97 20.57 7.1M
2021-08-23 19.77 20.20 19.70 20.06 4.5M
2021-08-20 19.20 19.81 19.04 19.77 5.5M
2021-08-19 19.07 19.29 19.00 19.23 2.6M
2021-08-18 18.69 19.12 18.62 19.06 3.1M
2021-08-17 19.42 19.48 18.62 18.70 4.5M
2021-08-16 19.55 19.63 19.25 19.55 4.1M
2021-08-13 19.37 19.66 19.15 19.42 4.2M
2021-08-12 19.19 19.82 19.14 19.40 6.1M
2021-08-11 19.32 19.40 19.11 19.17 3.4M
2021-08-10 19.12 19.42 19.03 19.31 3.6M
2021-08-09 19.00 19.23 18.84 19.17 3.2M
2021-08-06 19.12 19.16 18.84 19.05 2.9M
2021-08-05 19.29 19.33 18.94 18.99 2.9M
2021-08-04 18.94 19.30 18.92 19.28 3.5M
2021-08-03 18.91 19.50 18.81 19.01 4.2M
2021-08-02 18.44 18.98 18.21 18.95 4.3M
2021-07-30 18.37 18.60 18.04 18.44 3.5M
2021-07-29 18.36 18.57 18.26 18.41 4.2M
2021-07-28 18.90 18.92 18.17 18.24 4.5M
2021-07-27 18.57 19.44 18.57 18.84 5.0M
2021-07-26 18.92 19.12 18.46 18.58 4.1M
2021-07-23 19.52 19.52 18.85 18.99 6.7M
2021-07-22 19.45 19.60 19.35 19.52 3.9M
2021-07-21 19.42 19.59 19.29 19.47 4.6M
2021-07-20 19.92 19.92 19.24 19.31 6.5M
2021-07-19 20.23 20.41 19.85 19.96 5.4M
2021-07-16 20.26 20.58 20.04 20.24 4.1M
2021-07-15 20.50 20.71 19.95 20.06 4.3M
2021-07-14 20.69 20.73 20.31 20.50 4.1M
2021-07-13 20.54 21.21 20.52 20.86 7.5M
2021-07-12 19.86 20.32 19.76 20.29 4.7M
2021-07-09 19.72 19.91 19.54 19.77 3.0M
2021-07-08 19.96 20.20 19.75 19.81 4.6M
2021-07-07 19.85 20.05 19.47 20.03 3.8M
2021-07-06 19.96 20.14 19.67 19.92 3.4M
2021-07-05 19.82 20.37 19.82 20.00 4.3M
2021-07-02 20.28 20.47 19.76 19.79 4.2M
2021-07-01 20.76 20.82 20.22 20.28 4.1M
2021-06-30 20.82 21.00 20.56 20.70 3.5M
2021-06-29 21.00 21.34 20.77 20.82 3.7M
2021-06-28 21.15 21.22 20.82 21.00 3.6M
2021-06-25 21.49 21.49 20.62 20.75 8.4M
2021-06-24 21.85 22.01 21.52 21.54 4.8M
2021-06-23 21.58 21.90 21.40 21.52 5.0M
2021-06-22 21.95 22.35 21.49 21.73 5.8M
2021-06-21 21.54 21.75 20.84 21.69 7.7M
2021-06-18 21.99 22.25 21.54 21.94 5.8M
2021-06-17 22.04 22.55 21.85 22.40 7.7M
2021-06-16 23.19 23.32 21.39 21.92 15.1M
2021-06-15 22.93 24.10 22.78 23.73 13.9M
2021-06-11 22.31 23.02 21.92 22.84 10.9M
2021-06-10 21.14 22.74 20.77 22.35 15.6M
2021-06-09 22.31 23.29 21.47 21.58 18.1M
2021-06-02 21.41 21.59 21.02 21.18 3.7M
2021-06-01 21.61 21.92 21.39 21.47 4.4M
2021-05-31 21.83 21.92 21.32 21.42 5.0M
2021-05-28 20.86 21.88 20.82 21.52 8.3M
2021-05-27 20.47 20.84 20.40 20.82 4.2M
2021-05-26 20.59 20.91 20.40 20.61 3.9M
2021-05-25 19.99 20.88 19.84 20.71 5.9M
2021-05-24 20.92 20.95 19.91 19.99 8.0M
2021-05-21 20.62 21.06 20.59 20.95 4.0M
2021-05-20 20.46 20.69 20.15 20.69 2.6M
2021-05-19 20.54 20.73 20.22 20.58 2.5M
2021-05-18 20.56 20.82 20.34 20.65 2.7M
2021-05-17 20.52 20.54 20.25 20.46 2.3M
2021-05-14 20.14 20.42 19.92 20.34 2.1M
2021-05-13 20.41 20.61 20.03 20.08 3.8M
2021-05-12 20.40 20.69 20.25 20.68 2.5M
2021-05-11 19.62 20.86 19.55 20.48 4.5M
2021-05-10 19.81 20.17 19.62 19.67 2.1M
2021-05-07 20.25 20.50 19.74 19.77 2.8M
2021-05-06 19.89 20.54 19.86 20.25 3.0M
2021-04-30 20.39 20.52 19.75 19.89 6.4M
2021-04-29 20.49 20.55 20.18 20.48 2.3M
2021-04-28 20.19 20.46 19.96 20.35 2.8M
2021-04-27 20.92 20.92 20.00 20.15 3.8M
2021-04-26 20.27 21.29 20.27 20.62 6.5M
2021-04-23 22.05 22.31 19.85 20.34 11.9M
2021-04-22 22.08 22.54 21.90 22.05 4.4M
2021-04-21 22.26 22.44 21.85 22.08 4.8M
2021-04-20 21.54 22.49 21.54 22.19 6.9M
2021-04-19 21.52 21.69 21.31 21.49 4.2M
2021-04-16 21.10 21.52 20.99 21.52 4.0M
2021-04-15 21.07 21.39 20.78 21.10 3.7M
2021-04-14 20.92 21.15 20.82 21.07 3.2M
2021-04-13 20.95 21.30 20.93 21.02 3.8M
2021-04-12 21.65 21.65 20.98 21.06 4.7M
2021-04-09 21.92 22.10 21.54 21.67 4.1M
2021-04-08 22.12 22.33 21.82 21.87 4.4M
2021-04-07 22.15 22.55 21.82 22.15 5.8M
2021-04-06 22.31 22.36 21.69 22.12 3.9M
2021-04-02 22.62 22.65 22.12 22.26 5.1M
2021-04-01 22.62 23.06 22.19 22.35 8.7M
2021-03-31 22.90 23.27 22.76 22.77 6.2M
2021-03-30 23.12 23.22 22.62 23.01 8.4M
2021-03-29 22.97 23.59 22.97 23.22 9.9M
2021-03-26 22.04 23.21 22.02 23.21 16.2M
2021-03-25 20.69 23.08 20.69 22.45 16.7M
2021-03-24 21.85 22.15 20.85 21.03 16.2M
2021-03-23 22.47 22.47 21.53 21.79 34.7M
2021-03-22 20.42 20.42 20.42 20.42 0.8M
2021-03-05 18.80 18.80 18.33 18.57 2.6M
2021-03-04 18.62 18.62 18.29 18.38 1.6M
2021-03-03 18.63 18.63 18.27 18.62 2.6M
2021-03-02 18.54 18.68 18.28 18.63 2.2M
2021-03-01 18.35 18.69 18.32 18.52 2.3M
2021-02-26 18.29 18.48 17.85 18.29 2.2M
2021-02-25 18.40 18.72 18.04 18.45 4.1M
2021-02-24 17.99 18.29 17.82 18.01 2.5M
2021-02-23 17.95 18.15 17.77 17.92 2.9M
2021-02-22 17.75 18.46 17.75 18.02 5.0M
2021-02-19 17.45 17.79 17.20 17.75 4.1M
2021-02-18 17.32 17.61 17.16 17.40 4.3M
2021-02-10 17.14 17.32 16.86 17.05 3.7M
2021-02-09 16.68 17.27 16.62 17.12 3.4M
2021-02-08 17.16 17.33 16.72 16.77 4.3M
2021-02-05 17.69 17.95 16.99 17.02 4.0M
2021-02-04 18.29 18.31 17.33 17.77 4.8M
2021-02-03 19.08 19.11 17.97 18.28 6.2M
2021-02-02 19.12 19.19 18.92 19.04 2.1M
2021-02-01 18.90 19.51 18.86 18.95 3.3M
2021-01-29 19.45 19.66 18.69 18.99 3.9M
2021-01-28 19.12 19.75 19.09 19.28 2.8M
2021-01-27 19.22 19.62 19.17 19.20 2.7M
2021-01-26 20.03 20.22 19.18 19.19 6.4M
2021-01-25 20.27 20.54 20.00 20.10 3.7M
2021-01-22 20.95 21.06 20.16 20.29 6.3M
2021-01-21 20.96 21.39 20.75 20.96 5.9M
2021-01-20 21.15 21.38 20.73 21.05 3.7M
2021-01-19 21.62 21.76 21.08 21.17 6.0M
2021-01-18 20.62 21.89 20.45 21.69 8.9M
2021-01-15 21.08 21.12 20.28 20.69 5.1M
2021-01-14 20.32 21.31 20.17 21.08 7.0M
2021-01-13 20.62 20.92 20.15 20.39 4.4M
2021-01-12 20.89 20.91 20.41 20.79 4.0M
2021-01-11 20.86 21.52 20.65 20.79 6.6M
2021-01-08 20.54 21.04 20.33 20.60 4.5M
2021-01-07 20.81 20.95 20.15 20.61 7.6M
2021-01-06 21.14 21.35 20.85 20.93 7.1M
2021-01-05 21.07 21.65 20.93 21.27 9.8M
2021-01-04 20.71 21.45 20.62 21.25 9.6M