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
2023-12-29 21.36 21.91 21.30 21.75 3.9M
2023-12-28 21.00 21.47 20.73 21.37 4.3M
2023-12-27 20.79 21.10 20.76 21.05 3.0M
2023-12-26 21.04 21.22 20.61 20.71 4.1M
2023-12-25 21.26 21.57 20.91 21.11 5.5M
2023-12-22 21.90 21.95 21.17 21.38 6.4M
2023-12-21 21.69 22.22 21.65 21.97 3.8M
2023-12-20 23.06 23.09 21.80 21.84 7.1M
2023-12-19 22.90 23.17 22.61 23.06 2.9M
2023-12-18 23.30 23.47 22.75 22.80 4.5M
2023-12-15 23.44 23.58 23.20 23.40 3.9M
2023-12-14 23.91 24.05 23.39 23.41 5.6M
2023-12-13 24.01 24.24 23.78 23.78 4.8M
2023-12-12 23.86 24.19 23.80 24.08 6.3M
2023-12-11 23.55 23.93 23.22 23.87 6.0M
2023-12-08 23.23 23.76 23.23 23.61 6.8M
2023-12-07 22.78 23.34 22.69 23.26 5.6M
2023-12-06 22.66 23.02 22.53 22.79 3.9M
2023-12-05 23.68 23.68 22.71 22.71 7.7M
2023-12-04 23.46 24.29 23.46 23.75 10.2M
2023-12-01 23.10 23.50 22.90 23.45 5.1M
2023-11-30 23.15 23.27 22.82 23.08 5.2M
2023-11-29 23.44 23.55 23.15 23.21 5.7M
2023-11-28 23.70 23.77 23.30 23.53 6.9M
2023-11-27 23.60 24.32 23.55 23.80 9.0M
2023-11-24 24.55 24.64 23.60 23.70 13.7M
2023-11-23 23.80 24.15 23.59 24.02 5.1M
2023-11-22 23.95 24.43 23.83 23.87 5.6M
2023-11-21 24.46 24.58 23.94 24.00 5.6M
2023-11-20 24.35 24.47 24.16 24.45 6.2M
2023-11-17 24.47 24.61 24.05 24.21 6.5M
2023-11-16 24.38 24.69 24.25 24.47 6.6M
2023-11-15 24.60 24.85 24.18 24.40 7.2M
2023-11-14 24.36 24.74 24.30 24.57 7.7M
2023-11-13 24.02 24.49 24.02 24.37 7.6M
2023-11-10 24.08 24.19 23.75 23.80 6.8M
2023-11-09 24.20 24.59 24.11 24.28 8.5M
2023-11-08 24.09 24.42 23.90 24.20 9.1M
2023-11-07 23.84 24.06 23.70 24.04 8.2M
2023-11-06 23.65 24.09 23.55 23.92 9.6M
2023-11-03 22.81 24.06 22.81 23.65 9.5M
2023-11-02 23.21 23.38 22.77 22.79 4.7M
2023-11-01 23.14 23.42 22.90 23.14 6.5M
2023-10-31 23.42 23.65 22.84 23.10 8.4M
2023-10-30 22.47 23.71 22.41 23.60 11.5M
2023-10-27 22.90 22.90 21.95 22.47 10.3M
2023-10-26 22.55 23.18 22.46 23.05 7.8M
2023-10-25 22.41 23.29 22.36 22.74 7.4M
2023-10-24 22.12 22.87 21.85 22.32 6.9M
2023-10-23 22.74 22.90 21.96 22.09 7.1M
2023-10-20 23.45 23.88 22.86 22.92 13.5M
2023-10-19 24.69 25.55 23.66 23.71 18.6M
2023-10-18 25.70 26.62 24.68 24.69 21.3M
2023-10-17 24.53 24.99 24.30 24.60 11.3M
2023-10-16 23.95 24.99 23.85 24.77 16.1M
2023-10-13 24.54 24.54 23.95 24.04 10.4M
2023-10-12 24.59 25.07 24.36 24.72 15.3M
2023-10-11 23.74 25.08 23.73 24.80 19.3M
2023-10-10 23.43 24.00 23.43 23.65 9.1M
2023-10-09 23.42 23.80 23.30 23.57 7.1M
2023-09-28 23.32 23.55 23.13 23.39 5.7M
2023-09-27 23.49 23.66 23.14 23.15 8.2M
2023-09-26 23.42 23.96 23.28 23.55 8.0M
2023-09-25 23.25 23.98 23.08 23.74 11.9M
2023-09-22 22.96 23.35 22.44 23.33 9.8M
2023-09-21 22.74 23.16 22.74 22.94 5.9M
2023-09-20 23.79 23.83 22.96 23.03 13.8M
2023-09-19 23.80 24.44 23.49 24.15 12.9M
2023-09-18 24.80 24.92 23.87 23.91 20.1M
2023-09-15 24.63 25.70 24.40 25.53 27.2M
2023-09-14 23.98 24.80 23.43 24.80 20.5M
2023-09-13 24.60 24.60 23.81 24.10 17.8M
2023-09-12 24.50 25.24 23.73 25.17 35.0M
2023-09-11 26.10 26.10 24.48 24.50 40.8M
2023-09-08 25.85 27.99 25.13 27.20 45.7M
2023-09-07 23.80 25.48 23.80 25.48 21.5M
2023-09-06 21.86 24.00 21.72 23.16 11.4M
2023-09-05 21.97 22.19 21.91 21.97 2.0M
2023-09-04 22.02 22.19 21.56 22.10 2.9M
2023-09-01 22.23 22.25 21.90 22.00 2.4M
2023-08-31 22.09 22.41 22.02 22.27 2.6M
2023-08-30 21.76 22.33 21.72 22.20 3.7M
2023-08-29 20.99 21.81 20.90 21.73 3.9M
2023-08-28 22.01 22.19 21.01 21.01 5.0M
2023-08-25 21.46 21.60 20.57 20.68 3.5M
2023-08-24 21.91 22.10 21.42 21.59 2.9M
2023-08-23 22.00 22.23 21.83 21.83 2.8M
2023-08-22 21.65 22.13 21.50 22.11 3.3M
2023-08-21 21.41 21.84 21.35 21.36 2.5M
2023-08-18 22.04 22.28 21.47 21.48 3.1M
2023-08-17 21.83 22.18 21.48 22.05 2.7M
2023-08-16 22.45 22.45 21.81 22.00 2.7M
2023-08-15 22.82 22.88 22.01 22.32 3.0M
2023-08-14 22.20 22.89 22.10 22.85 2.4M
2023-08-11 22.85 23.02 22.40 22.46 2.4M
2023-08-10 22.68 23.05 22.61 22.92 2.0M
2023-08-09 22.85 23.30 22.73 22.80 2.5M
2023-08-08 23.17 23.28 22.95 22.99 2.7M
2023-08-07 22.91 23.23 22.84 23.08 3.2M
2023-08-04 22.58 23.08 22.57 22.88 3.5M
2023-08-03 22.42 22.73 22.39 22.56 2.0M
2023-08-02 22.45 22.55 22.26 22.48 2.3M
2023-08-01 22.06 22.55 22.02 22.53 3.9M
2023-07-31 22.08 22.29 22.00 22.06 3.3M
2023-07-28 21.76 22.12 21.62 22.08 2.5M
2023-07-27 22.09 22.21 21.76 21.77 2.8M
2023-07-26 22.44 22.44 22.06 22.14 2.2M
2023-07-25 22.31 22.53 22.24 22.46 2.1M
2023-07-24 21.95 22.51 21.80 22.25 2.7M
2023-07-21 22.18 22.20 21.83 21.90 2.5M
2023-07-20 22.80 22.80 22.10 22.10 4.1M
2023-07-19 22.84 22.87 22.41 22.66 2.8M
2023-07-18 23.16 23.16 22.64 22.71 3.1M
2023-07-17 23.06 23.36 23.00 23.15 3.1M
2023-07-14 22.47 23.30 22.47 23.06 4.9M
2023-07-13 22.38 22.59 22.20 22.47 2.9M
2023-07-12 22.92 22.92 22.34 22.38 4.4M
2023-07-11 22.90 23.10 22.78 22.89 2.5M
2023-07-10 23.35 23.37 22.74 22.90 3.0M
2023-07-07 23.15 23.26 22.71 23.05 4.4M
2023-07-06 23.48 23.74 23.22 23.26 3.3M
2023-07-05 23.73 23.95 23.55 23.58 3.0M
2023-07-04 23.76 23.90 23.66 23.71 3.3M
2023-07-03 23.59 24.14 22.97 23.78 7.4M
2023-06-30 23.34 23.75 23.00 23.59 5.2M
2023-06-29 23.03 23.57 23.01 23.35 4.2M
2023-06-28 24.02 24.22 23.16 23.66 6.1M
2023-06-27 24.10 24.29 23.69 23.93 5.6M
2023-06-26 25.22 25.40 23.98 24.00 8.1M
2023-06-21 26.20 26.20 25.22 25.46 6.3M
2023-06-20 25.73 26.25 25.72 26.16 6.1M
2023-06-19 25.85 26.20 25.68 25.93 7.8M
2023-06-16 24.81 25.60 24.57 25.50 7.2M
2023-06-15 25.25 25.38 24.70 24.81 4.6M
2023-06-14 25.30 25.44 24.96 25.25 5.3M
2023-06-13 24.86 25.66 24.55 25.30 6.0M
2023-06-12 24.87 25.23 24.82 24.86 4.5M
2023-06-09 24.56 25.00 24.34 24.99 5.6M
2023-06-08 24.73 24.82 24.10 24.52 3.8M
2023-06-07 24.47 24.92 24.34 24.81 4.2M
2023-06-06 24.88 25.08 24.38 24.46 4.8M
2023-06-05 24.84 25.12 24.69 24.98 3.4M
2023-06-02 24.85 25.00 24.68 24.84 3.7M
2023-06-01 24.78 25.05 24.57 24.87 4.5M
2023-05-31 24.77 25.00 24.59 24.94 4.8M
2023-05-30 23.98 24.78 23.66 24.77 5.9M
2023-05-29 23.83 24.39 23.79 24.10 4.3M
2023-05-26 23.43 23.81 23.42 23.74 2.9M
2023-05-25 23.51 23.82 23.18 23.45 4.5M
2023-05-24 23.41 23.88 23.38 23.52 2.9M
2023-05-23 23.86 23.92 23.57 23.58 3.6M
2023-05-22 24.25 24.26 23.75 23.86 3.6M
2023-05-19 23.97 24.31 23.71 24.04 5.4M
2023-05-18 23.63 24.08 23.45 23.85 4.5M
2023-05-17 23.26 23.83 23.12 23.63 3.9M
2023-05-16 23.96 24.12 23.32 23.37 5.1M
2023-05-15 24.18 24.26 23.31 24.09 6.3M
2023-05-12 24.12 24.33 23.91 24.00 5.4M
2023-05-11 24.00 24.69 23.80 24.20 11.1M
2023-05-10 23.31 23.66 23.20 23.40 4.9M
2023-05-09 23.74 24.24 23.44 23.50 7.2M
2023-05-08 23.35 23.88 23.11 23.72 6.8M
2023-05-05 23.37 23.73 22.96 23.43 6.5M
2023-05-04 23.71 23.85 22.83 23.37 8.0M
2023-04-28 23.20 23.95 23.18 23.78 7.1M
2023-04-27 23.25 24.01 23.04 23.28 10.1M
2023-04-26 23.58 23.80 22.48 23.38 21.4M
2023-04-25 25.23 25.23 23.54 23.54 17.1M
2023-04-24 26.13 26.76 25.88 26.16 10.0M
2023-04-21 28.30 28.38 26.05 26.05 15.7M
2023-04-20 27.79 28.44 27.72 28.24 11.1M
2023-04-19 26.70 28.39 26.60 27.80 16.0M
2023-04-18 26.60 26.96 26.35 26.75 6.4M
2023-04-17 27.00 27.31 26.57 26.70 9.4M
2023-04-14 27.51 27.79 27.00 27.30 8.3M
2023-04-13 27.76 28.22 27.34 27.35 9.9M
2023-04-12 27.06 27.98 26.86 27.88 9.7M
2023-04-11 26.78 27.29 26.47 27.10 8.2M
2023-04-10 27.98 28.14 26.68 26.70 11.6M
2023-04-07 28.03 28.35 27.60 28.13 8.6M
2023-04-06 27.56 28.58 27.38 28.03 11.8M
2023-04-04 28.44 28.62 27.56 28.16 15.9M
2023-04-03 27.39 28.06 27.14 27.87 13.6M
2023-03-31 27.26 27.55 26.20 27.50 12.4M
2023-03-30 27.86 28.02 27.00 27.20 10.3M
2023-03-29 28.40 28.40 27.48 27.96 11.7M
2023-03-28 27.40 28.77 27.02 28.48 16.6M
2023-03-27 27.03 28.11 27.02 27.61 12.8M
2023-03-24 27.39 27.50 26.60 27.15 9.6M
2023-03-23 27.16 27.51 27.05 27.42 8.6M
2023-03-22 26.71 27.50 26.50 27.45 9.3M
2023-03-21 26.40 26.90 26.11 26.61 7.9M
2023-03-20 27.34 27.66 26.39 26.42 13.3M
2023-03-17 26.35 27.62 26.33 27.27 18.0M
2023-03-16 26.69 27.01 26.00 26.08 15.2M
2023-03-15 27.72 27.75 26.88 26.96 11.1M
2023-03-14 27.41 27.95 26.88 27.80 18.2M
2023-03-13 26.25 27.79 26.16 27.67 19.0M
2023-03-10 26.12 27.08 26.11 26.33 13.4M
2023-03-09 26.20 26.87 25.52 26.69 15.6M
2023-03-08 24.91 26.45 24.91 26.38 15.0M
2023-03-07 25.89 26.17 24.87 24.91 10.7M
2023-03-06 25.58 26.72 25.28 25.86 15.5M
2023-03-03 25.60 25.60 24.93 25.27 8.3M
2023-03-02 25.62 25.95 25.50 25.76 10.4M
2023-03-01 25.46 26.16 25.30 25.95 20.7M
2023-02-28 24.40 25.98 24.24 25.63 18.2M
2023-02-27 24.25 24.39 23.80 23.87 4.7M
2023-02-24 23.84 24.40 23.81 24.25 6.2M
2023-02-23 24.23 24.26 23.56 23.84 6.2M
2023-02-22 23.60 24.39 23.43 24.27 7.7M
2023-02-21 24.17 24.43 23.59 23.80 7.9M
2023-02-20 23.59 24.10 23.55 24.03 7.3M
2023-02-17 24.53 24.74 23.32 23.43 12.2M
2023-02-16 24.79 25.56 24.29 24.44 11.6M
2023-02-15 23.97 25.27 23.96 24.97 10.6M
2023-02-14 24.23 24.34 23.85 24.04 4.2M
2023-02-13 23.62 24.19 23.62 24.10 5.8M
2023-02-10 24.18 24.33 23.60 23.78 6.7M
2023-02-09 23.45 24.38 23.28 24.30 8.4M
2023-02-08 23.64 23.93 23.33 23.47 5.8M
2023-02-07 24.11 24.11 23.42 23.74 7.3M
2023-02-06 23.88 24.43 23.70 24.20 9.0M
2023-02-03 23.51 24.14 23.40 24.04 9.0M
2023-02-02 23.50 23.94 23.37 23.53 7.8M
2023-02-01 22.90 23.58 22.87 23.52 10.3M
2023-01-31 23.10 23.50 22.83 22.93 10.4M
2023-01-30 23.25 23.36 22.51 22.59 10.0M
2023-01-20 22.21 22.97 22.10 22.81 9.9M
2023-01-19 21.43 22.20 21.38 22.16 6.9M
2023-01-18 20.82 21.68 20.66 21.53 7.3M
2023-01-17 20.92 20.98 20.70 20.79 3.1M
2023-01-16 20.30 21.30 20.28 20.86 7.0M
2023-01-13 20.34 20.78 20.10 20.23 3.9M
2023-01-12 20.35 20.83 20.15 20.57 5.2M
2023-01-11 20.89 21.08 20.35 20.46 4.3M
2023-01-10 21.22 21.24 20.76 20.89 3.2M
2023-01-09 21.18 21.51 21.04 21.10 4.6M
2023-01-06 21.21 21.42 21.05 21.08 3.8M
2023-01-05 21.43 21.54 21.25 21.36 3.9M
2023-01-04 21.25 21.73 21.09 21.40 6.1M
2023-01-03 20.18 21.28 20.04 21.25 7.7M