中国科传

601858
🏛️ 中国 →
19.47
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
2023-12-29 24.01 24.80 23.92 24.67 13.7M
2023-12-28 23.80 24.20 23.20 24.06 12.2M
2023-12-27 23.71 23.92 23.41 23.82 8.9M
2023-12-26 24.30 24.35 23.58 23.71 7.9M
2023-12-25 24.38 24.75 23.82 24.13 10.7M
2023-12-22 26.15 26.18 24.18 24.41 20.0M
2023-12-21 26.40 26.59 25.59 26.16 13.4M
2023-12-20 28.96 28.98 26.50 26.65 20.3M
2023-12-19 28.90 29.50 28.38 28.79 11.3M
2023-12-18 30.24 30.36 28.60 28.87 15.1M
2023-12-15 30.64 30.90 29.36 29.73 22.9M
2023-12-14 31.20 32.80 30.94 30.95 29.5M
2023-12-13 31.18 31.78 30.69 30.69 17.5M
2023-12-12 31.20 31.80 30.22 31.30 24.8M
2023-12-11 29.90 30.99 29.70 30.85 19.0M
2023-12-08 30.40 30.40 29.30 30.29 18.9M
2023-12-07 29.29 31.20 29.11 30.65 27.2M
2023-12-06 29.40 29.92 28.32 29.47 16.7M
2023-12-05 29.94 30.60 29.32 29.83 22.7M
2023-12-04 30.33 30.98 29.85 29.94 26.8M
2023-12-01 28.30 31.20 28.18 30.05 32.3M
2023-11-30 27.95 28.85 27.58 28.59 18.3M
2023-11-29 28.20 28.33 27.69 27.80 10.8M
2023-11-28 28.28 29.05 27.50 28.62 19.0M
2023-11-27 28.32 29.00 27.92 28.50 15.1M
2023-11-24 29.42 29.76 28.30 28.50 18.7M
2023-11-23 30.02 30.07 28.73 29.27 20.9M
2023-11-22 31.28 32.42 29.90 30.26 34.4M
2023-11-21 31.81 32.74 30.78 32.26 43.2M
2023-11-20 29.78 32.42 29.69 31.45 45.3M
2023-11-17 30.91 31.28 29.38 30.32 47.4M
2023-11-16 28.02 30.50 28.02 30.50 32.1M
2023-11-15 27.39 28.50 27.08 27.73 31.8M
2023-11-14 26.91 26.99 26.47 26.63 17.4M
2023-11-13 26.00 28.51 26.00 26.89 32.1M
2023-11-10 27.49 27.50 25.90 25.94 30.1M
2023-11-09 27.18 29.85 27.18 28.41 45.4M
2023-11-08 26.98 27.58 26.60 27.14 31.0M
2023-11-07 26.24 26.60 25.58 26.49 21.6M
2023-11-06 25.34 26.20 25.34 26.14 19.7M
2023-11-03 25.25 25.51 24.66 25.20 14.7M
2023-11-02 25.28 26.11 25.18 25.24 18.9M
2023-11-01 25.76 26.40 25.08 25.15 15.8M
2023-10-31 26.08 26.52 25.62 26.03 15.3M
2023-10-30 25.14 26.55 24.84 26.30 24.6M
2023-10-27 25.02 25.60 24.79 25.14 13.0M
2023-10-26 25.31 25.67 24.76 25.18 17.8M
2023-10-25 26.32 26.68 25.64 25.69 29.8M
2023-10-24 23.55 25.58 23.54 25.58 12.1M
2023-10-23 24.10 24.43 23.11 23.25 13.6M
2023-10-20 25.31 25.49 24.41 24.43 13.7M
2023-10-19 24.98 26.10 24.88 25.54 17.8M
2023-10-18 26.18 26.39 25.11 25.15 18.5M
2023-10-17 27.37 27.49 26.25 26.40 16.1M
2023-10-16 26.97 27.80 26.30 27.34 19.7M
2023-10-13 29.00 29.00 26.73 27.02 29.9M
2023-10-12 29.64 29.77 28.56 29.00 21.2M
2023-10-11 29.98 30.30 28.96 29.79 28.8M
2023-10-10 32.20 32.78 30.85 31.44 27.5M
2023-10-09 31.87 32.30 31.05 31.96 16.7M
2023-09-28 32.34 32.83 31.76 32.14 22.7M
2023-09-27 31.68 33.29 31.68 32.34 37.5M
2023-09-26 30.52 32.98 30.49 31.48 47.1M
2023-09-25 31.13 31.50 30.36 30.60 36.5M
2023-09-22 28.22 30.92 28.15 30.92 45.4M
2023-09-21 28.44 29.05 27.94 28.11 13.3M
2023-09-20 29.59 29.93 28.86 28.89 17.8M
2023-09-19 28.88 31.26 28.85 29.61 30.5M
2023-09-18 28.30 29.69 27.76 29.00 22.4M
2023-09-15 29.37 30.36 28.88 29.01 23.0M
2023-09-14 29.89 30.50 28.70 29.77 37.3M
2023-09-13 28.76 31.81 28.66 31.07 59.5M
2023-09-12 29.06 29.13 28.71 28.92 10.1M
2023-09-11 29.22 29.67 28.74 29.07 18.1M
2023-09-08 30.74 30.77 28.90 29.40 23.7M
2023-09-07 31.94 32.44 30.88 30.88 20.1M
2023-09-06 32.70 32.80 31.78 32.31 18.6M
2023-09-05 34.18 34.20 32.74 32.87 22.8M
2023-09-04 34.24 34.49 33.08 34.45 24.4M
2023-09-01 35.00 35.66 33.35 34.09 31.2M
2023-08-31 36.00 36.01 34.62 35.00 35.6M
2023-08-30 34.85 38.12 34.61 36.79 65.4M
2023-08-29 32.29 36.94 31.96 35.83 68.0M
2023-08-28 32.30 34.75 29.90 33.99 75.1M
2023-08-25 33.00 33.01 31.59 31.59 28.3M
2023-08-24 33.34 35.79 33.33 35.10 73.7M
2023-08-23 30.80 32.54 30.10 32.54 38.8M
2023-08-22 27.31 29.58 27.20 29.58 13.6M
2023-08-21 26.52 27.50 26.52 26.89 8.2M
2023-08-18 27.18 27.58 26.48 26.48 6.7M
2023-08-17 27.00 27.57 26.75 27.28 6.8M
2023-08-16 27.54 27.79 26.64 27.00 7.7M
2023-08-15 28.12 28.35 27.47 27.51 8.1M
2023-08-14 27.25 28.34 27.20 28.22 9.2M
2023-08-11 27.94 28.50 27.43 27.52 7.9M
2023-08-10 28.09 28.93 27.72 27.88 11.3M
2023-08-09 30.40 30.40 28.13 28.29 21.9M
2023-08-08 29.86 31.70 29.65 31.01 25.6M
2023-08-07 29.40 30.70 29.40 29.98 18.7M
2023-08-04 28.72 29.76 28.72 29.36 12.1M
2023-08-03 28.94 29.24 28.60 28.80 6.8M
2023-08-02 28.75 29.30 28.60 29.17 8.8M
2023-08-01 29.19 29.49 28.66 29.03 6.3M
2023-07-31 28.70 29.55 28.32 29.30 9.4M
2023-07-28 29.26 29.27 28.49 28.85 9.3M
2023-07-27 29.68 30.09 29.11 29.26 8.3M
2023-07-26 31.15 31.45 29.65 29.82 14.9M
2023-07-25 30.88 32.00 30.51 31.48 13.2M
2023-07-24 30.65 31.27 30.34 30.57 7.5M
2023-07-21 31.02 31.50 29.99 30.56 12.6M
2023-07-20 32.37 32.40 30.94 30.97 11.3M
2023-07-19 31.76 32.77 31.53 32.33 15.1M
2023-07-18 33.32 33.64 31.45 31.53 18.7M
2023-07-17 34.25 34.48 32.94 33.98 15.6M
2023-07-14 32.80 35.66 32.68 34.80 30.0M
2023-07-13 30.96 33.97 30.65 32.90 30.3M
2023-07-12 31.58 32.00 30.60 30.96 12.2M
2023-07-11 31.90 32.25 31.46 31.64 7.5M
2023-07-10 32.36 32.42 31.78 31.96 6.5M
2023-07-07 32.41 32.69 31.56 32.20 10.3M
2023-07-06 32.62 33.09 32.45 32.53 9.5M
2023-07-05 33.17 33.59 32.49 32.54 10.6M
2023-07-04 33.63 33.80 32.84 33.30 13.9M
2023-07-03 33.80 34.18 32.33 33.80 14.6M
2023-06-30 32.91 34.21 32.69 33.60 11.9M
2023-06-29 32.60 34.00 32.46 33.30 15.6M
2023-06-28 34.36 34.37 31.79 32.77 23.2M
2023-06-27 34.60 35.11 34.12 34.80 11.7M
2023-06-26 35.94 36.09 34.50 34.56 17.5M
2023-06-21 40.06 40.21 36.45 36.45 28.7M
2023-06-20 40.21 41.70 40.05 40.50 20.3M
2023-06-19 40.28 40.91 39.88 40.83 21.2M
2023-06-16 40.14 41.49 38.58 40.40 26.6M
2023-06-15 43.78 45.54 41.00 41.11 35.6M
2023-06-14 42.02 43.96 41.51 43.14 29.5M
2023-06-13 40.46 42.04 40.06 42.02 27.1M
2023-06-12 41.00 41.45 40.33 40.48 22.1M
2023-06-09 42.00 44.59 40.45 41.50 32.0M
2023-06-08 46.75 47.62 43.33 43.33 37.5M
2023-06-07 42.37 48.14 41.95 48.14 47.1M
2023-06-06 41.01 45.15 41.01 43.76 40.5M
2023-06-05 39.80 43.64 39.45 42.49 38.3M
2023-06-02 39.64 41.94 38.72 40.13 34.7M
2023-06-01 37.38 42.00 36.72 40.45 41.7M
2023-05-31 39.92 40.99 38.25 38.26 41.9M
2023-05-30 36.09 39.92 34.00 39.92 46.2M
2023-05-29 35.50 37.85 35.44 36.29 26.9M
2023-05-26 34.66 37.99 34.13 36.91 39.3M
2023-05-25 36.70 37.38 34.02 34.62 34.3M
2023-05-24 36.39 39.44 36.11 37.80 28.6M
2023-05-23 36.81 38.09 36.39 37.07 18.4M
2023-05-22 37.68 37.80 35.51 36.96 22.9M
2023-05-19 37.55 38.39 36.58 37.81 24.8M
2023-05-18 36.60 39.30 36.05 38.28 35.4M
2023-05-17 37.90 39.77 37.53 37.53 40.7M
2023-05-16 45.70 49.40 41.69 41.70 53.2M
2023-05-15 42.30 46.13 41.00 46.13 44.8M
2023-05-12 40.08 42.50 39.94 41.94 30.7M
2023-05-11 42.00 42.79 39.32 41.01 33.0M
2023-05-10 43.31 45.64 40.85 42.80 37.9M
2023-05-09 46.40 50.00 43.20 44.81 42.0M
2023-05-08 47.50 51.07 44.60 47.98 39.9M
2023-05-05 47.59 50.25 46.25 48.68 43.9M
2023-05-04 43.33 45.68 42.17 45.68 33.7M
2023-04-28 38.00 42.24 36.90 41.53 42.3M
2023-04-27 40.35 43.00 38.12 39.58 43.5M
2023-04-26 38.73 44.10 36.37 40.40 54.3M
2023-04-25 36.97 40.26 34.96 40.26 45.7M
2023-04-24 32.00 36.60 30.67 36.60 45.3M
2023-04-21 31.00 33.48 29.83 33.27 50.7M
2023-04-20 26.90 30.44 26.83 30.44 38.7M
2023-04-19 25.81 28.27 24.69 27.67 58.3M
2023-04-18 25.39 26.10 23.71 25.70 40.6M
2023-04-17 26.49 26.49 24.59 25.93 50.6M
2023-04-14 25.03 27.32 24.03 27.32 53.7M
2023-04-13 22.51 24.84 22.51 24.84 30.9M
2023-04-12 21.90 22.58 20.98 22.58 55.1M
2023-04-11 18.40 20.53 18.35 20.53 32.3M
2023-04-10 18.12 19.61 18.00 18.66 34.9M
2023-04-07 18.31 18.58 17.50 18.34 26.0M
2023-04-06 18.42 18.97 17.85 18.07 28.9M
2023-04-04 19.30 20.86 18.76 19.10 43.6M
2023-04-03 17.90 20.00 17.53 19.58 49.5M
2023-03-31 16.90 18.99 16.16 18.45 52.0M
2023-03-30 19.87 20.00 17.31 17.48 59.4M
2023-03-29 18.17 19.23 18.17 19.23 38.6M
2023-03-28 17.21 18.89 17.09 17.48 42.8M
2023-03-27 15.82 17.56 15.81 17.21 36.0M
2023-03-24 16.00 16.12 15.47 15.97 28.1M
2023-03-23 15.02 16.82 14.87 16.21 39.2M
2023-03-22 15.17 15.32 14.85 15.29 18.3M
2023-03-21 15.10 15.45 14.91 15.23 20.1M
2023-03-20 14.89 15.66 14.85 15.19 42.9M
2023-03-17 13.54 14.72 13.50 14.72 35.0M
2023-03-16 13.65 13.65 13.29 13.38 12.7M
2023-03-15 14.17 14.32 13.58 13.75 15.1M
2023-03-14 14.50 14.70 14.11 14.17 16.5M
2023-03-13 14.13 14.73 14.13 14.73 20.8M
2023-03-10 14.35 14.50 14.05 14.12 15.5M
2023-03-09 14.75 14.78 14.34 14.52 14.1M
2023-03-08 15.23 15.32 14.40 14.85 25.2M
2023-03-07 15.20 15.75 14.85 15.21 29.4M
2023-03-06 15.23 16.27 15.15 15.15 39.0M
2023-03-03 14.44 15.82 14.37 15.20 39.3M
2023-03-02 14.36 15.20 14.11 14.57 29.6M
2023-03-01 13.49 14.53 13.36 14.36 28.3M
2023-02-28 13.45 13.64 13.25 13.48 12.9M
2023-02-27 13.67 13.77 13.25 13.29 14.8M
2023-02-24 13.70 13.96 13.52 13.77 15.0M
2023-02-23 14.57 14.64 13.72 13.78 25.2M
2023-02-22 14.55 15.36 14.28 14.56 31.3M
2023-02-21 14.75 16.28 14.52 14.85 46.0M
2023-02-20 13.97 15.10 13.68 14.89 38.9M
2023-02-17 14.07 14.47 13.45 13.97 37.4M
2023-02-16 13.25 14.84 13.16 14.44 65.7M
2023-02-15 13.28 13.65 12.91 13.49 30.3M
2023-02-14 13.72 13.77 13.06 13.28 44.8M
2023-02-13 13.57 14.48 13.57 14.19 73.8M
2023-02-10 11.85 13.37 11.85 13.37 52.3M
2023-02-09 12.01 12.81 12.01 12.15 29.0M
2023-02-08 11.92 11.96 11.54 11.87 18.2M
2023-02-07 12.19 12.27 11.88 12.00 16.2M
2023-02-06 12.22 12.38 11.83 11.91 18.2M
2023-02-03 12.06 13.09 12.04 12.40 29.4M
2023-02-02 12.29 12.42 11.83 11.99 19.3M
2023-02-01 12.10 12.75 12.08 12.36 24.5M
2023-01-31 11.83 12.19 11.74 12.16 16.0M
2023-01-30 11.67 12.19 11.66 11.92 21.0M
2023-01-20 11.08 11.55 11.06 11.49 15.5M
2023-01-19 10.97 11.18 10.88 11.08 9.9M
2023-01-18 11.21 11.26 11.05 11.08 10.9M
2023-01-17 11.80 11.81 11.01 11.13 25.3M
2023-01-16 11.95 12.11 11.77 11.85 22.8M
2023-01-13 12.70 12.83 12.11 12.19 31.1M
2023-01-12 12.15 12.99 12.01 12.77 50.3M
2023-01-11 11.68 12.74 11.42 12.36 49.3M
2023-01-10 11.52 11.78 11.31 11.58 18.8M
2023-01-09 11.50 11.85 11.39 11.42 19.1M
2023-01-06 11.48 12.40 11.25 11.63 34.2M
2023-01-05 11.41 11.68 11.23 11.43 21.1M
2023-01-04 11.33 11.78 11.20 11.49 25.3M
2023-01-03 10.76 11.47 10.76 11.32 22.2M