电科数字

600850
🏛️ 中国 →
28.60
最后更新: 2025-09-29
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
2022-12-30 19.90 20.20 19.77 20.08 2.7M
2022-12-29 19.60 20.24 19.56 19.82 3.8M
2022-12-28 19.88 19.88 19.45 19.70 3.2M
2022-12-27 20.07 20.19 19.74 19.86 2.5M
2022-12-26 19.76 20.08 19.71 20.07 3.5M
2022-12-23 19.50 20.07 19.47 19.73 3.2M
2022-12-22 19.62 19.92 19.46 19.62 3.8M
2022-12-21 19.61 19.77 19.42 19.52 3.5M
2022-12-20 20.10 20.39 19.56 19.63 4.2M
2022-12-19 20.41 20.63 19.84 19.96 5.0M
2022-12-16 20.55 20.79 20.21 20.46 4.4M
2022-12-15 20.60 21.44 20.46 20.82 4.2M
2022-12-14 20.71 21.06 20.58 20.69 3.5M
2022-12-13 21.68 21.69 20.65 20.72 7.0M
2022-12-12 21.05 21.84 20.80 21.67 7.7M
2022-12-09 21.36 21.39 20.94 21.14 5.5M
2022-12-08 21.97 22.04 21.20 21.25 5.9M
2022-12-07 22.41 22.42 21.85 21.94 5.6M
2022-12-06 23.23 23.23 22.40 22.49 8.2M
2022-12-05 22.99 23.45 22.72 23.24 9.9M
2022-12-02 22.36 23.42 22.32 22.85 11.3M
2022-12-01 21.74 22.76 21.74 22.48 8.4M
2022-11-30 21.86 22.21 21.53 21.63 4.4M
2022-11-29 21.56 22.20 21.18 21.93 6.2M
2022-11-28 21.38 22.11 21.20 21.53 6.2M
2022-11-25 22.12 22.47 21.64 21.65 6.4M
2022-11-24 22.36 22.67 22.00 22.11 6.3M
2022-11-23 22.51 23.04 22.15 22.55 8.3M
2022-11-22 22.48 23.23 22.48 22.62 10.9M
2022-11-21 22.74 22.96 21.85 22.47 14.0M
2022-11-18 23.20 24.54 22.67 22.73 22.0M
2022-11-17 22.79 23.20 22.05 23.12 13.0M
2022-11-16 21.51 22.85 21.40 22.37 12.1M
2022-11-15 20.68 22.06 20.67 21.62 10.5M
2022-11-14 20.61 20.90 20.56 20.82 4.4M
2022-11-11 21.18 21.32 20.48 20.78 6.7M
2022-11-10 20.59 21.12 20.52 20.64 5.8M
2022-11-09 20.89 21.12 20.46 20.71 5.5M
2022-11-08 20.58 21.01 20.21 20.96 6.7M
2022-11-07 20.66 21.34 20.41 20.58 5.8M
2022-11-04 20.65 20.81 20.35 20.70 6.1M
2022-11-03 20.60 21.12 20.46 20.68 8.6M
2022-11-02 20.75 20.91 20.50 20.62 9.7M
2022-11-01 21.00 21.33 20.53 20.84 16.9M
2022-10-31 20.15 21.26 19.85 21.15 23.2M
2022-10-28 19.65 20.15 19.11 19.33 6.8M
2022-10-27 19.49 20.10 19.30 19.81 8.5M
2022-10-26 18.84 19.79 18.84 19.42 6.9M
2022-10-25 18.87 19.09 18.50 18.78 3.7M
2022-10-24 19.06 19.45 18.79 18.92 6.2M
2022-10-21 19.30 19.30 18.75 19.00 5.1M
2022-10-20 18.83 19.58 18.70 19.31 9.0M
2022-10-19 19.03 19.06 18.65 18.84 4.1M
2022-10-18 18.63 19.10 18.46 18.98 5.9M
2022-10-17 18.22 18.96 18.09 18.75 7.4M
2022-10-14 17.86 18.47 17.86 18.21 10.1M
2022-10-13 16.70 18.50 16.70 18.21 13.1M
2022-10-12 16.06 16.87 15.87 16.82 3.2M
2022-10-11 15.95 16.32 15.79 16.02 1.7M
2022-10-10 16.30 16.31 15.83 15.90 2.1M
2022-09-30 16.73 16.86 16.25 16.32 2.4M
2022-09-29 17.12 17.28 16.61 16.73 2.0M
2022-09-28 17.60 17.60 16.90 16.93 1.9M
2022-09-27 17.30 17.54 17.20 17.48 2.1M
2022-09-26 17.74 17.85 17.10 17.10 2.8M
2022-09-23 17.75 18.33 17.71 17.98 4.0M
2022-09-22 17.20 17.95 17.02 17.93 3.8M
2022-09-21 17.18 17.37 16.76 17.26 2.3M
2022-09-20 17.29 17.55 17.14 17.21 2.3M
2022-09-19 18.00 18.16 17.20 17.28 4.5M
2022-09-16 18.27 18.54 18.06 18.06 3.5M
2022-09-15 18.43 18.60 18.00 18.18 3.3M
2022-09-14 18.44 18.48 18.16 18.39 2.0M
2022-09-13 18.46 18.62 18.40 18.51 2.5M
2022-09-09 18.22 18.57 18.15 18.43 2.4M
2022-09-08 18.35 18.49 18.20 18.21 2.1M
2022-09-07 18.31 18.52 18.22 18.47 2.3M
2022-09-06 18.27 18.43 18.16 18.35 2.1M
2022-09-05 18.34 18.60 18.08 18.27 2.8M
2022-09-02 17.98 18.63 17.98 18.52 3.7M
2022-09-01 17.88 18.39 17.87 17.93 2.7M
2022-08-31 18.42 18.59 17.86 17.92 3.4M
2022-08-30 18.40 18.70 18.27 18.45 2.5M
2022-08-29 18.51 18.60 18.24 18.44 2.6M
2022-08-26 19.08 19.08 18.55 18.68 2.3M
2022-08-25 18.91 19.12 18.68 18.94 2.7M
2022-08-24 19.85 19.86 18.86 18.89 4.7M
2022-08-23 19.69 19.95 19.48 19.77 2.8M
2022-08-22 19.49 19.83 19.19 19.78 3.3M
2022-08-19 20.00 20.45 19.60 19.60 4.8M
2022-08-18 20.00 20.19 19.71 20.08 3.8M
2022-08-17 20.16 20.19 19.76 20.01 4.4M
2022-08-16 20.22 20.34 20.10 20.20 4.0M
2022-08-15 20.68 20.72 20.14 20.18 6.2M
2022-08-12 20.45 21.05 20.28 20.80 7.6M
2022-08-11 20.34 20.54 20.24 20.45 4.9M
2022-08-10 20.29 20.53 20.08 20.31 5.6M
2022-08-09 20.61 20.61 20.05 20.20 8.5M
2022-08-08 19.95 20.85 19.61 20.75 13.7M
2022-08-05 19.02 19.83 18.95 19.82 6.8M
2022-08-04 19.07 19.13 18.72 18.94 3.3M
2022-08-03 18.57 19.38 18.53 18.84 6.2M
2022-08-02 19.27 19.30 18.24 18.59 5.9M
2022-08-01 19.22 19.56 19.08 19.39 4.1M
2022-07-29 19.28 19.45 19.12 19.13 2.6M
2022-07-28 19.33 19.49 19.25 19.29 3.8M
2022-07-27 19.07 19.44 19.02 19.29 3.4M
2022-07-26 18.71 19.11 18.60 19.11 3.1M
2022-07-25 18.93 19.24 18.58 18.70 2.7M
2022-07-22 19.11 19.38 18.63 18.85 3.9M
2022-07-21 19.03 19.33 18.92 19.08 3.7M
2022-07-20 18.90 19.18 18.71 19.03 4.1M
2022-07-19 18.39 18.85 18.30 18.78 4.1M
2022-07-18 17.98 18.42 17.95 18.37 2.5M
2022-07-15 18.05 18.40 17.90 18.06 2.8M
2022-07-14 17.65 18.27 17.64 18.18 3.3M
2022-07-13 17.91 17.91 17.63 17.73 1.8M
2022-07-12 18.20 18.20 17.65 17.65 2.9M
2022-07-11 18.49 18.49 18.00 18.07 2.7M
2022-07-08 18.07 18.55 18.07 18.41 3.0M
2022-07-07 18.09 18.29 18.00 18.15 2.9M
2022-07-06 18.26 18.54 18.04 18.15 2.9M
2022-07-05 18.71 18.96 18.26 18.39 4.0M
2022-07-04 18.81 18.82 18.47 18.73 3.8M
2022-07-01 18.65 18.89 18.58 18.76 3.4M
2022-06-30 18.75 18.95 18.57 18.66 4.7M
2022-06-29 19.00 19.34 18.79 18.79 5.2M
2022-06-28 18.82 19.12 18.59 19.02 4.8M
2022-06-27 19.17 19.37 18.73 18.80 5.5M
2022-06-24 19.06 19.64 18.93 19.09 7.5M
2022-06-23 18.64 18.86 18.31 18.82 3.8M
2022-06-22 19.59 19.62 18.70 18.75 5.3M
2022-06-21 19.29 19.63 19.18 19.51 5.0M
2022-06-20 19.27 19.48 19.13 19.25 3.7M
2022-06-17 19.20 19.31 18.81 19.15 4.4M
2022-06-16 19.22 19.68 19.16 19.31 4.4M
2022-06-15 19.15 19.39 19.00 19.06 5.7M
2022-06-14 19.55 19.62 18.55 19.15 6.8M
2022-06-13 19.26 19.85 19.23 19.84 4.3M
2022-06-10 19.46 19.60 19.14 19.50 4.5M
2022-06-09 19.80 19.89 19.15 19.31 4.6M
2022-06-08 19.71 20.29 19.63 19.96 5.6M
2022-06-07 20.27 20.38 19.69 19.84 5.9M
2022-06-06 20.00 20.60 19.99 20.39 9.1M
2022-06-02 19.34 19.52 19.12 19.45 4.3M
2022-06-01 19.31 19.58 19.11 19.23 4.6M
2022-05-31 19.08 19.34 18.73 19.29 5.4M
2022-05-30 18.83 19.04 18.69 19.04 4.1M
2022-05-27 18.95 19.27 18.58 18.76 5.2M
2022-05-26 19.03 19.31 18.44 19.00 5.0M
2022-05-25 18.22 18.75 18.22 18.72 4.3M
2022-05-24 19.29 19.39 18.17 18.22 6.4M
2022-05-23 18.95 19.45 18.87 19.25 5.3M
2022-05-20 18.63 18.99 18.63 18.89 5.3M
2022-05-19 18.69 18.89 18.51 18.65 6.6M
2022-05-18 19.53 19.91 19.00 19.00 6.9M
2022-05-17 18.83 19.69 18.75 19.23 9.8M
2022-05-16 19.81 19.81 18.37 18.55 12.6M
2022-05-12 18.02 19.44 17.65 19.44 14.1M
2022-05-11 17.62 18.26 17.62 17.67 5.7M
2022-05-10 17.23 17.65 17.02 17.54 6.4M
2022-05-09 16.79 17.19 16.62 17.00 2.9M
2022-05-06 16.36 17.23 16.15 16.86 4.4M
2022-05-05 16.31 16.99 16.15 16.77 5.2M
2022-04-29 15.62 16.45 15.62 16.31 5.6M
2022-04-28 15.92 15.95 15.35 15.54 4.4M
2022-04-27 15.00 16.05 15.00 16.02 6.1M
2022-04-26 16.58 16.67 15.46 15.50 5.2M
2022-04-25 16.92 17.18 16.42 16.42 6.4M
2022-04-22 17.93 18.03 17.00 17.19 8.5M
2022-04-21 18.83 19.08 17.90 18.15 10.3M
2022-04-20 18.59 18.82 18.08 18.25 4.3M
2022-04-19 17.89 18.59 17.89 18.23 4.3M
2022-04-18 18.08 18.12 17.74 17.86 3.7M
2022-04-15 18.45 18.45 17.92 18.21 2.9M
2022-04-14 17.85 18.20 17.85 18.03 1.9M
2022-04-13 18.29 18.32 17.78 17.81 2.7M
2022-04-12 17.89 18.39 17.72 18.33 3.3M
2022-04-11 18.43 18.54 17.71 17.89 4.8M
2022-04-08 18.92 18.98 18.35 18.49 4.6M
2022-04-07 19.85 19.85 18.77 18.79 5.3M
2022-04-06 19.93 20.23 19.65 19.78 3.8M
2022-04-01 19.79 20.02 19.69 19.87 2.6M
2022-03-31 20.46 20.54 19.97 20.08 4.5M
2022-03-30 20.46 20.68 20.33 20.46 3.0M
2022-03-29 20.47 21.01 20.23 20.35 3.4M
2022-03-28 20.59 20.82 20.14 20.50 3.2M
2022-03-25 21.04 21.15 20.65 20.65 2.3M
2022-03-24 21.14 21.29 20.87 20.97 2.2M
2022-03-23 21.60 21.62 21.21 21.28 3.1M
2022-03-22 21.61 21.71 21.32 21.60 2.8M
2022-03-21 21.51 21.76 21.28 21.54 2.8M
2022-03-18 21.32 21.63 21.02 21.51 2.8M
2022-03-17 20.95 21.72 20.89 21.35 5.4M
2022-03-16 20.60 20.89 19.75 20.72 4.9M
2022-03-15 21.19 21.49 20.18 20.23 4.8M
2022-03-14 21.78 22.02 21.39 21.39 2.7M
2022-03-11 21.69 21.99 21.02 21.97 4.4M
2022-03-10 22.05 22.29 21.62 21.84 3.9M
2022-03-09 22.31 22.65 20.85 21.56 6.3M
2022-03-08 22.88 23.22 22.22 22.31 4.9M
2022-03-07 23.05 23.22 22.76 23.02 3.0M
2022-03-04 23.63 23.77 23.08 23.15 4.2M
2022-03-03 24.24 24.35 23.79 23.82 3.6M
2022-03-02 24.23 24.72 24.05 24.35 2.9M
2022-03-01 23.99 24.37 23.90 24.31 3.2M
2022-02-28 24.14 24.39 23.70 24.05 3.1M
2022-02-25 24.00 24.37 23.87 23.94 3.6M
2022-02-24 24.73 24.92 23.52 23.75 7.7M
2022-02-23 24.68 25.05 24.63 24.95 4.0M
2022-02-22 25.01 25.18 24.54 24.71 7.0M
2022-02-21 24.46 25.57 24.46 25.51 10.5M
2022-02-18 23.25 24.02 23.09 23.97 7.8M
2022-02-17 22.94 23.18 22.71 22.93 2.8M
2022-02-16 23.22 23.49 22.87 23.10 3.3M
2022-02-15 22.96 23.22 22.73 23.05 2.6M
2022-02-14 22.85 23.30 22.54 22.95 3.0M
2022-02-11 23.77 23.86 22.82 22.85 5.7M
2022-02-10 24.29 24.29 23.69 23.81 3.8M
2022-02-09 23.69 24.42 23.56 24.29 4.4M
2022-02-08 24.06 24.08 23.23 23.76 4.9M
2022-02-07 25.45 25.59 24.01 24.05 6.5M
2022-01-28 25.17 25.81 24.94 25.21 5.0M
2022-01-27 26.92 26.92 25.16 25.17 9.0M
2022-01-26 25.62 27.29 25.30 27.09 12.0M
2022-01-25 27.39 27.56 25.15 25.23 10.0M
2022-01-24 27.23 28.08 27.23 27.46 7.8M
2022-01-21 26.45 27.85 26.29 27.62 10.8M
2022-01-20 26.92 27.18 26.55 26.62 6.2M
2022-01-19 26.87 27.43 26.77 27.15 6.3M
2022-01-18 27.69 28.44 27.06 27.06 13.3M
2022-01-17 27.08 28.61 27.08 27.85 15.3M
2022-01-14 26.15 26.69 26.01 26.53 4.4M
2022-01-13 26.42 26.96 26.00 26.32 7.5M
2022-01-12 25.89 26.37 25.89 26.05 3.6M
2022-01-11 25.99 26.42 25.77 25.96 3.7M
2022-01-10 25.54 26.42 24.63 26.23 6.4M
2022-01-07 25.89 26.75 25.28 25.37 7.3M
2022-01-06 25.31 25.64 25.00 25.40 4.5M
2022-01-05 26.20 26.37 25.39 25.41 6.0M
2022-01-04 26.47 26.51 26.00 26.29 5.2M