中科信息

300678
🏛️ 中国 →
34.86
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
09:30 35.55 35.86 35.34 35.46 753.5K
09:35 35.47 35.65 35.47 35.53 450.4K
09:40 35.56 35.82 35.45 35.80 323.0K
09:45 35.80 35.82 35.64 35.68 258.5K
09:50 35.64 35.72 35.52 35.59 178.1K
09:55 35.58 35.64 35.48 35.48 200.0K
10:00 35.46 35.66 35.46 35.66 153.8K
10:05 35.66 35.74 35.63 35.69 81.0K
10:10 35.69 35.69 35.58 35.61 72.5K
10:15 35.60 35.62 35.50 35.51 159.5K
10:20 35.50 35.60 35.50 35.55 80.0K
10:25 35.56 35.68 35.56 35.65 101.1K
10:30 35.64 35.72 35.59 35.59 96.1K
10:35 35.58 35.66 35.58 35.66 53.4K
10:40 35.65 35.66 35.55 35.61 59.3K
10:45 35.62 35.64 35.56 35.59 62.4K
10:50 35.60 35.62 35.56 35.60 74.7K
10:55 35.59 35.65 35.57 35.60 47.4K
11:00 35.61 35.65 35.59 35.60 53.6K
11:05 35.60 35.60 35.48 35.49 179.6K
11:10 35.50 35.52 35.44 35.44 87.4K
11:15 35.45 35.48 35.42 35.42 118.6K
11:20 35.42 35.53 35.41 35.52 53.6K
11:25 35.52 35.58 35.46 35.58 32.8K
13:00 35.57 35.60 35.48 35.56 62.2K
13:05 35.59 35.71 35.58 35.68 111.1K
13:10 35.67 35.67 35.57 35.62 96.4K
13:15 35.62 35.68 35.61 35.61 84.1K
13:20 35.61 35.74 35.60 35.72 157.8K
13:25 35.72 35.74 35.67 35.70 119.9K
13:30 35.70 35.72 35.65 35.66 221.5K
13:35 35.66 35.67 35.60 35.62 125.5K
13:40 35.62 35.63 35.49 35.50 129.6K
13:45 35.50 35.56 35.48 35.54 175.0K
13:50 35.55 35.55 35.48 35.50 67.8K
13:55 35.49 35.50 35.42 35.48 68.1K
14:00 35.48 35.48 35.42 35.45 80.4K
14:05 35.43 35.45 35.35 35.45 215.8K
14:10 35.45 35.47 35.40 35.45 72.7K
14:15 35.43 35.44 35.38 35.40 136.5K
14:20 35.39 35.55 35.39 35.53 229.3K
14:25 35.52 35.60 35.52 35.58 100.2K
14:30 35.56 35.70 35.56 35.69 152.0K
14:35 35.70 35.72 35.60 35.66 393.8K
14:40 35.66 35.74 35.65 35.71 165.8K
14:45 35.71 35.72 35.68 35.70 136.4K
14:50 35.71 35.73 35.68 35.72 230.3K
14:55 35.71 35.74 35.71 35.73 106.8K
15:40 35.74 35.74 35.74 35.74 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 34.60 35.06 34.29 34.86 5.3M
2025-09-26 35.51 35.74 34.60 34.60 7.4M
2025-09-25 35.47 36.60 35.38 35.78 9.5M
2025-09-24 34.30 35.58 34.19 35.57 8.5M
2025-09-23 35.60 35.70 33.66 34.62 12.8M
2025-09-22 35.50 35.86 35.33 35.74 7.2M
2025-09-19 35.94 36.44 35.38 35.50 8.3M
2025-09-18 36.68 37.32 35.51 35.89 13.6M
2025-09-17 37.00 37.20 36.60 36.85 8.3M
2025-09-16 35.94 37.27 35.89 37.11 12.9M
2025-09-15 36.61 36.64 35.98 36.01 7.9M
2025-09-12 35.90 37.25 35.86 36.68 13.8M
2025-09-11 35.28 36.15 34.82 36.06 10.5M
2025-09-10 35.40 35.82 35.13 35.16 6.6M
2025-09-09 36.53 36.58 35.13 35.28 9.5M
2025-09-08 36.75 36.75 35.76 36.52 10.3M
2025-09-05 36.52 37.00 35.06 36.57 13.1M
2025-09-04 36.30 38.71 35.80 36.33 23.2M
2025-09-03 36.49 37.65 35.60 36.25 13.8M
2025-09-02 38.33 38.50 36.09 36.49 17.9M
2025-09-01 38.02 39.20 38.00 38.72 17.5M
2025-08-29 38.75 38.88 37.59 37.70 14.0M
2025-08-28 37.73 39.00 37.00 38.98 22.8M
2025-08-27 39.95 39.98 37.75 37.76 22.8M
2025-08-26 39.55 40.12 38.99 39.19 23.5M
2025-08-25 40.43 40.98 39.20 40.14 29.1M
2025-08-22 37.88 39.50 37.63 39.48 25.3M
2025-08-21 38.00 38.56 37.52 37.86 14.0M
2025-08-20 38.24 38.25 37.01 38.03 17.2M
2025-08-19 39.03 39.49 38.50 38.55 17.9M
2025-08-18 38.40 40.40 38.30 39.43 29.3M
2025-08-15 38.04 38.46 37.77 38.20 18.1M
2025-08-14 37.71 38.90 37.26 38.37 25.4M
2025-08-13 37.68 38.13 37.08 37.90 19.1M
2025-08-12 37.80 38.84 37.43 37.96 24.8M
2025-08-11 36.24 39.88 36.24 38.10 34.4M
2025-08-08 39.95 40.83 36.17 36.89 49.6M
2025-08-07 38.54 41.43 37.88 38.44 40.9M
2025-08-06 37.51 38.46 37.11 37.24 22.8M
2025-08-05 36.90 37.82 36.31 37.36 24.2M
2025-08-04 35.17 37.52 35.01 37.24 32.3M
2025-08-01 34.20 35.66 33.68 35.45 24.5M
2025-07-31 33.68 34.49 33.52 33.98 12.2M
2025-07-30 34.15 34.20 33.43 33.76 6.8M
2025-07-29 34.04 34.20 33.60 34.20 5.8M
2025-07-28 34.50 34.59 33.71 34.14 6.4M
2025-07-25 33.82 34.26 33.75 34.14 8.5M
2025-07-24 33.27 33.81 33.22 33.81 5.6M
2025-07-23 33.62 33.77 33.20 33.28 6.0M
2025-07-22 34.00 34.00 33.49 33.79 6.9M
2025-07-21 34.04 34.11 33.84 34.06 6.1M
2025-07-18 34.11 34.34 33.75 33.94 7.2M
2025-07-17 33.45 34.10 33.31 33.96 8.2M
2025-07-16 33.87 34.16 33.40 33.53 7.6M
2025-07-15 33.39 33.85 32.94 33.85 7.2M
2025-07-14 33.83 33.85 33.41 33.55 5.4M
2025-07-11 33.05 33.95 32.81 33.81 9.8M
2025-07-10 33.00 33.21 32.71 33.06 4.7M
2025-07-09 33.50 33.60 32.95 33.05 6.2M
2025-07-08 33.13 33.53 33.03 33.49 5.3M
2025-07-07 33.37 33.70 33.19 33.21 6.5M
2025-07-04 33.92 34.45 33.57 33.79 11.9M
2025-07-03 33.41 33.66 33.14 33.37 5.2M
2025-07-02 34.26 34.27 33.21 33.41 10.6M
2025-07-01 34.25 35.50 34.25 34.51 14.0M
2025-06-30 34.25 34.70 34.09 34.58 13.0M
2025-06-27 33.98 34.26 33.60 33.69 8.8M
2025-06-26 33.75 34.34 33.55 33.75 11.2M
2025-06-25 33.15 33.88 33.10 33.84 10.5M
2025-06-24 32.70 33.51 32.55 33.27 8.8M
2025-06-23 31.90 32.61 31.75 32.60 6.5M
2025-06-20 32.66 32.67 32.02 32.10 6.5M
2025-06-19 33.12 33.71 32.61 32.69 10.4M
2025-06-18 33.92 34.79 33.47 33.64 17.5M
2025-06-17 34.50 35.70 34.40 34.72 27.9M
2025-06-16 32.49 32.94 32.24 32.85 7.3M
2025-06-13 33.13 33.18 32.19 32.19 12.3M
2025-06-12 33.61 33.98 33.32 33.44 10.1M
2025-06-11 33.65 34.16 33.51 33.91 11.9M
2025-06-10 37.00 37.00 33.65 33.90 27.7M
2025-06-09 36.18 37.09 35.34 37.00 21.5M
2025-06-06 36.20 37.39 36.19 37.10 21.9M
2025-06-05 36.38 37.28 35.66 36.52 21.5M
2025-06-04 35.97 36.85 35.00 36.75 24.1M
2025-06-03 34.37 36.77 34.37 35.86 25.8M
2025-05-30 33.11 38.20 32.59 35.48 40.4M
2025-05-29 33.01 34.15 33.01 33.47 18.1M
2025-05-28 33.95 33.95 33.01 33.41 18.1M
2025-05-27 34.45 34.45 33.33 33.58 31.8M
2025-05-26 32.00 35.12 32.00 35.12 32.2M
2025-05-23 30.06 30.27 29.20 29.27 4.6M
2025-05-22 30.00 30.45 29.85 30.03 2.9M
2025-05-21 30.75 30.93 30.14 30.30 4.2M
2025-05-20 30.50 30.66 30.24 30.47 3.2M
2025-05-19 30.24 30.68 29.92 30.60 3.6M
2025-05-16 30.36 30.58 30.17 30.17 3.0M
2025-05-15 31.28 31.28 30.36 30.37 4.4M
2025-05-14 30.99 31.67 30.85 31.29 5.1M
2025-05-13 32.02 32.10 31.16 31.19 5.8M
2025-05-12 31.28 31.58 31.04 31.47 5.4M
2025-05-09 31.43 31.46 30.67 30.83 5.6M
2025-05-08 30.82 31.87 30.70 31.50 9.2M
2025-05-07 31.20 32.34 30.69 30.93 12.8M
2025-05-06 29.83 30.70 29.83 30.65 6.7M
2025-04-30 29.03 29.73 28.93 29.58 5.5M
2025-04-29 28.83 29.15 28.44 28.90 2.8M
2025-04-28 29.04 29.40 28.68 28.77 3.4M
2025-04-25 28.55 29.52 28.55 29.00 4.3M
2025-04-24 29.71 29.71 28.67 28.71 4.7M
2025-04-23 29.48 29.85 29.29 29.60 4.7M
2025-04-22 29.56 29.78 29.18 29.25 3.8M
2025-04-21 28.88 29.62 28.81 29.50 4.1M
2025-04-18 28.85 29.14 28.61 29.02 3.5M
2025-04-17 28.78 29.33 28.70 28.88 4.3M
2025-04-16 29.34 29.84 28.50 28.97 5.4M
2025-04-15 29.71 29.78 29.03 29.33 4.1M
2025-04-14 29.86 30.25 29.42 29.55 5.4M
2025-04-11 28.83 29.88 28.74 29.44 7.1M
2025-04-10 29.60 30.48 29.05 29.12 9.5M
2025-04-09 27.20 29.12 25.83 28.95 12.1M
2025-04-08 26.40 28.11 26.40 27.67 12.1M
2025-04-07 30.03 31.44 26.11 26.11 13.7M
2025-04-03 32.83 33.49 32.50 32.64 4.1M
2025-04-02 32.93 33.51 32.89 33.06 3.3M
2025-04-01 33.24 34.13 33.08 33.21 5.4M
2025-03-31 32.88 33.28 31.91 33.24 6.5M
2025-03-28 34.00 34.29 33.10 33.11 4.6M
2025-03-27 33.88 34.32 33.32 33.92 5.1M
2025-03-26 33.96 34.40 33.81 33.88 4.5M
2025-03-25 34.57 34.65 33.81 33.92 5.8M
2025-03-24 36.17 36.35 33.60 34.58 12.8M
2025-03-21 38.00 38.00 36.22 36.23 12.7M
2025-03-20 38.20 39.63 37.60 38.05 13.8M
2025-03-19 38.28 39.50 37.95 38.83 18.3M
2025-03-18 37.89 38.73 37.68 38.45 11.8M
2025-03-17 37.57 38.20 37.30 37.81 8.5M
2025-03-14 37.18 37.88 36.68 37.56 9.8M
2025-03-13 38.06 38.26 36.68 37.16 13.3M
2025-03-12 36.81 39.68 36.77 38.37 22.5M
2025-03-11 36.26 37.01 36.02 36.74 7.0M
2025-03-10 37.40 37.89 36.67 36.92 7.4M
2025-03-07 38.01 38.30 36.88 37.21 12.5M
2025-03-06 37.08 38.48 37.05 38.30 16.8M
2025-03-05 36.80 37.26 36.20 36.79 7.9M
2025-03-04 35.91 36.88 35.70 36.79 7.6M
2025-03-03 36.91 37.37 36.08 36.27 10.1M
2025-02-28 39.11 39.11 36.41 36.67 15.9M
2025-02-27 40.04 40.06 38.55 39.50 21.3M
2025-02-26 38.80 41.00 38.00 40.54 32.6M
2025-02-25 38.60 40.00 38.18 38.88 17.5M
2025-02-24 38.94 40.22 38.51 39.51 24.9M
2025-02-21 38.17 38.94 37.30 38.93 22.3M
2025-02-20 37.20 39.07 37.00 38.17 21.1M
2025-02-19 36.78 37.64 36.32 37.34 12.7M
2025-02-18 38.40 39.40 36.56 36.68 19.6M
2025-02-17 38.68 39.97 37.90 38.70 27.6M
2025-02-14 36.60 38.49 36.46 38.45 26.7M
2025-02-13 37.24 37.25 36.25 36.48 11.7M
2025-02-12 36.82 37.45 36.81 37.26 11.2M
2025-02-11 37.92 37.92 36.90 37.17 15.1M
2025-02-10 36.90 38.29 36.66 38.11 21.3M
2025-02-07 36.39 37.66 36.11 37.00 21.3M
2025-02-06 34.85 36.43 34.68 36.43 15.3M
2025-02-05 34.21 35.75 34.21 35.18 14.5M
2025-01-27 35.73 35.88 33.80 33.80 9.8M
2025-01-24 33.54 35.20 33.38 35.10 14.2M
2025-01-23 33.98 35.14 33.51 33.51 10.7M
2025-01-22 33.95 34.19 33.22 33.50 8.3M
2025-01-21 34.71 34.87 33.80 34.40 8.2M
2025-01-20 34.80 35.38 34.30 34.51 9.4M
2025-01-17 34.26 34.84 33.93 34.36 7.5M
2025-01-16 34.63 35.35 34.03 34.26 9.1M
2025-01-15 34.70 35.00 34.26 34.37 8.9M
2025-01-14 33.14 34.82 32.86 34.80 13.3M
2025-01-13 32.14 33.28 32.02 32.80 6.7M
2025-01-10 33.85 34.27 32.55 32.63 8.1M
2025-01-09 33.45 34.25 33.34 33.80 10.0M
2025-01-08 33.59 35.00 33.22 34.21 17.2M
2025-01-07 32.56 33.16 32.32 33.15 8.0M
2025-01-06 32.68 33.38 31.97 32.35 8.3M
2025-01-03 34.80 35.19 32.58 32.67 10.7M
2025-01-02 36.20 36.31 34.16 34.69 10.8M