晶方科技

603005
🏛️ 中国 →
31.81
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
09:30 32.82 32.85 32.55 32.64 6,952.6K
09:35 32.64 32.82 32.64 32.71 3,187.3K
09:40 32.71 32.74 32.52 32.62 3,330.5K
09:45 32.62 32.68 32.40 32.40 3,620.2K
09:50 32.39 32.50 32.37 32.41 2,328.8K
09:55 32.43 32.53 32.41 32.43 1,215.8K
10:00 32.42 32.61 32.40 32.61 1,441.0K
10:05 32.59 32.86 32.59 32.69 1,875.5K
10:10 32.68 32.83 32.66 32.83 983.7K
10:15 32.84 32.87 32.67 32.67 899.8K
10:20 32.67 32.91 32.67 32.73 895.0K
10:25 32.74 32.87 32.74 32.87 902.3K
10:30 32.86 32.92 32.82 32.92 801.5K
10:35 32.92 32.93 32.84 32.88 1,082.1K
10:40 32.88 32.93 32.76 32.91 1,877.1K
10:45 32.91 32.94 32.87 32.92 869.7K
10:50 32.92 32.93 32.80 32.82 796.3K
10:55 32.82 32.93 32.77 32.78 846.9K
11:00 32.78 32.93 32.78 32.88 531.2K
11:05 32.89 32.90 32.85 32.85 417.1K
11:10 32.84 32.84 32.74 32.77 641.1K
11:15 32.77 32.84 32.75 32.82 602.9K
11:20 32.82 32.84 32.79 32.83 394.6K
11:25 32.84 32.90 32.83 32.90 729.4K
13:00 32.89 32.97 32.82 32.85 1,203.2K
13:05 32.85 33.56 32.85 33.40 5,227.4K
13:10 33.40 33.40 33.04 33.09 2,537.9K
13:15 33.09 33.21 33.08 33.18 1,486.3K
13:20 33.18 33.35 33.15 33.28 1,501.8K
13:25 33.27 33.27 33.10 33.10 1,034.6K
13:30 33.09 33.10 32.91 33.03 1,049.6K
13:35 33.03 33.08 33.02 33.06 510.8K
13:40 33.06 33.16 33.06 33.16 605.7K
13:45 33.15 33.16 33.02 33.06 734.5K
13:50 33.06 33.10 33.00 33.10 603.3K
13:55 33.09 33.12 33.03 33.11 504.0K
14:00 33.12 33.16 33.08 33.10 755.9K
14:05 33.09 33.16 33.03 33.05 877.5K
14:10 33.05 33.08 33.04 33.08 464.3K
14:15 33.07 33.08 33.01 33.01 521.7K
14:20 33.02 33.05 33.01 33.03 342.8K
14:25 33.03 33.14 33.02 33.10 720.7K
14:30 33.10 33.18 33.05 33.09 1,068.7K
14:35 33.09 33.09 33.01 33.07 736.6K
14:40 33.06 33.07 33.02 33.04 821.0K
14:45 33.03 33.03 32.98 32.99 1,176.0K
14:50 32.98 33.00 32.90 32.97 1,565.6K
14:55 32.97 33.00 32.96 32.98 1,391.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 32.79 33.09 31.81 31.81 45.5M
2025-09-25 32.90 33.58 32.35 32.98 64.7M
2025-09-24 31.88 33.49 31.76 33.02 100.9M
2025-09-23 31.71 32.13 30.15 32.05 53.9M
2025-09-22 31.70 31.90 31.32 31.71 35.9M
2025-09-19 31.00 31.99 30.90 31.59 49.9M
2025-09-18 31.02 32.11 30.52 31.03 59.1M
2025-09-17 30.70 31.49 30.55 31.10 33.8M
2025-09-16 30.48 30.88 30.35 30.59 23.1M
2025-09-15 31.35 31.50 30.58 30.60 26.4M
2025-09-12 30.55 31.28 30.40 30.86 33.9M
2025-09-11 29.65 30.64 29.35 30.63 37.4M
2025-09-10 29.60 29.95 29.41 29.44 18.5M
2025-09-09 30.06 30.10 29.48 29.58 23.0M
2025-09-08 30.11 30.59 29.91 30.30 25.1M
2025-09-05 29.65 30.26 29.30 30.08 29.9M
2025-09-04 30.70 30.91 29.01 29.45 40.2M
2025-09-03 31.60 31.86 30.58 30.71 41.6M
2025-09-02 32.75 33.00 31.35 31.57 44.8M
2025-09-01 33.50 33.78 32.42 32.93 50.3M
2025-08-29 32.50 33.33 31.75 32.98 64.0M
2025-08-28 31.53 32.46 31.14 32.45 55.3M
2025-08-27 32.35 33.33 31.53 31.53 62.6M
2025-08-26 32.00 32.99 31.80 32.48 44.7M
2025-08-25 32.88 33.42 31.87 32.20 67.5M
2025-08-22 31.15 32.39 31.10 32.29 61.1M
2025-08-21 31.80 31.99 31.00 31.15 36.5M
2025-08-20 31.27 31.75 30.65 31.75 44.6M
2025-08-19 31.50 32.08 31.01 31.28 46.4M
2025-08-18 30.80 31.57 30.62 31.31 49.6M
2025-08-15 29.93 30.74 29.92 30.68 35.5M
2025-08-14 30.71 31.18 30.00 30.08 46.9M
2025-08-13 30.68 31.03 30.39 30.70 46.2M
2025-08-12 29.99 30.74 29.72 30.60 51.7M
2025-08-11 29.67 30.14 29.51 29.99 31.2M
2025-08-08 30.09 30.20 29.48 29.48 35.3M
2025-08-07 30.16 30.70 29.98 30.27 56.4M
2025-08-06 28.60 31.61 28.40 30.35 76.7M
2025-08-05 28.12 29.16 28.04 28.74 32.0M
2025-08-04 27.86 28.17 27.80 28.10 16.7M
2025-08-01 28.38 28.76 27.91 28.05 23.6M
2025-07-31 28.61 29.15 28.25 28.38 29.6M
2025-07-30 29.22 29.25 28.47 28.75 25.2M
2025-07-29 28.89 29.46 28.85 29.23 27.3M
2025-07-28 29.23 29.30 28.85 29.01 27.9M
2025-07-25 28.97 29.10 28.57 29.06 30.3M
2025-07-24 28.00 28.81 28.00 28.80 38.0M
2025-07-23 28.14 28.38 27.93 27.96 21.4M
2025-07-22 28.20 28.45 28.05 28.20 20.9M
2025-07-21 28.39 28.40 28.00 28.19 21.6M
2025-07-18 28.57 28.58 28.18 28.40 21.0M
2025-07-17 28.19 28.57 28.02 28.48 25.0M
2025-07-16 27.99 28.43 27.81 28.34 29.4M
2025-07-15 27.90 28.22 27.56 27.94 23.7M
2025-07-14 28.00 28.25 27.79 27.91 19.8M
2025-07-11 27.33 28.05 27.10 27.84 28.0M
2025-07-10 27.25 27.38 26.98 27.31 17.6M
2025-07-09 27.66 27.67 27.16 27.29 15.2M
2025-07-08 27.20 27.68 27.20 27.57 16.8M
2025-07-07 27.29 27.50 27.11 27.17 11.6M
2025-07-04 27.75 27.82 27.13 27.32 20.6M
2025-07-03 27.72 27.93 27.53 27.82 18.3M
2025-07-02 28.15 28.17 27.58 27.71 29.8M
2025-07-01 28.39 29.27 28.07 28.51 43.9M
2025-06-30 28.35 28.66 28.20 28.39 33.0M
2025-06-27 27.98 28.40 27.53 27.99 34.9M
2025-06-26 28.12 28.20 27.62 27.62 29.6M
2025-06-25 27.67 28.11 27.26 28.04 39.3M
2025-06-24 27.10 27.70 26.90 27.62 48.5M
2025-06-23 25.46 28.35 25.40 27.45 79.4M
2025-06-20 25.83 26.25 25.61 25.77 20.1M
2025-06-19 25.65 26.29 25.55 25.87 24.2M
2025-06-18 25.50 25.83 25.36 25.66 15.6M
2025-06-17 25.84 25.93 25.42 25.64 11.1M
2025-06-16 25.47 26.05 25.42 25.75 10.9M
2025-06-13 26.02 26.29 25.60 25.72 14.4M
2025-06-12 26.25 26.62 26.06 26.15 13.2M
2025-06-11 26.10 26.59 26.10 26.33 12.6M
2025-06-10 26.90 27.25 26.05 26.24 23.7M
2025-06-09 26.35 26.99 26.32 26.92 24.0M
2025-06-06 26.30 26.50 25.40 26.34 36.3M
2025-06-05 26.36 26.87 26.23 26.80 17.0M
2025-06-04 25.98 26.45 25.98 26.32 11.4M
2025-06-03 26.03 26.44 25.95 26.07 14.0M
2025-05-30 26.76 26.76 26.03 26.20 15.4M
2025-05-29 26.31 26.88 26.28 26.79 14.7M
2025-05-28 26.59 26.73 26.26 26.31 9.4M
2025-05-27 27.07 27.09 26.42 26.52 13.3M
2025-05-26 26.75 27.13 26.75 27.04 11.7M
2025-05-23 27.07 27.32 26.67 26.68 15.4M
2025-05-22 27.32 28.10 27.14 27.17 16.8M
2025-05-21 27.77 27.78 27.27 27.46 12.2M
2025-05-20 27.71 27.86 27.51 27.77 12.3M
2025-05-19 27.40 27.71 27.25 27.65 13.6M
2025-05-16 27.51 27.96 27.49 27.55 19.1M
2025-05-15 28.76 28.77 27.62 27.70 22.8M
2025-05-14 28.95 29.12 28.44 28.78 20.3M
2025-05-13 29.80 29.88 28.82 28.92 20.9M
2025-05-12 28.79 29.55 28.78 29.38 27.7M
2025-05-09 29.30 29.30 28.27 28.46 22.5M
2025-05-08 29.32 29.70 29.16 29.34 21.2M
2025-05-07 30.00 30.26 29.07 29.32 33.9M
2025-05-06 28.70 29.96 28.70 29.81 32.2M
2025-04-30 27.94 28.96 27.86 28.65 34.2M
2025-04-29 27.60 27.99 27.20 27.78 22.0M
2025-04-28 27.86 28.10 27.45 27.83 17.3M
2025-04-25 27.45 28.08 27.24 27.94 19.4M
2025-04-24 27.94 27.97 27.27 27.33 17.6M
2025-04-23 27.81 28.05 27.64 27.87 19.8M
2025-04-22 27.99 28.00 27.50 27.64 20.7M
2025-04-21 26.81 28.22 26.72 28.03 31.2M
2025-04-18 26.45 26.84 26.25 26.72 14.1M
2025-04-17 26.72 27.34 26.58 26.58 25.6M
2025-04-16 27.55 27.81 26.65 27.00 18.5M
2025-04-15 27.70 27.90 27.30 27.55 16.3M
2025-04-14 28.50 28.51 27.52 27.82 33.0M
2025-04-11 26.50 28.51 26.26 27.72 45.4M
2025-04-10 27.19 27.80 26.51 26.58 36.4M
2025-04-09 24.92 26.80 23.82 26.49 42.5M
2025-04-08 26.74 27.25 24.89 25.62 47.6M
2025-04-07 27.09 28.18 26.90 26.90 23.3M
2025-04-03 29.80 30.54 29.60 29.89 17.6M
2025-04-02 30.81 30.95 30.30 30.33 17.3M
2025-04-01 30.94 31.48 30.61 30.81 24.7M
2025-03-31 30.20 30.90 30.12 30.71 20.8M
2025-03-28 30.93 31.20 30.46 30.48 18.9M
2025-03-27 29.80 31.15 29.69 30.79 29.4M
2025-03-26 29.83 30.24 29.82 29.84 13.1M
2025-03-25 30.63 30.83 29.66 29.84 15.2M
2025-03-24 30.73 31.00 29.75 30.60 19.2M
2025-03-21 31.88 32.02 30.66 30.73 25.0M
2025-03-20 31.73 33.12 31.46 32.03 26.7M
2025-03-19 32.02 32.29 31.68 31.76 17.1M
2025-03-18 32.20 32.63 32.10 32.10 16.4M
2025-03-17 32.30 32.65 32.00 32.19 16.2M
2025-03-14 31.80 32.48 31.70 32.28 20.3M
2025-03-13 33.70 33.70 31.50 31.68 41.6M
2025-03-12 33.98 34.28 33.42 33.59 20.8M
2025-03-11 34.23 34.48 33.35 33.63 27.2M
2025-03-10 35.22 35.49 34.35 34.78 20.1M
2025-03-07 35.73 35.95 35.13 35.36 22.3M
2025-03-06 35.00 36.58 35.00 35.73 35.4M
2025-03-05 34.70 35.37 34.56 34.96 23.2M
2025-03-04 33.69 35.26 33.58 34.69 33.0M
2025-03-03 34.00 35.08 33.16 34.05 33.5M
2025-02-28 34.70 34.81 33.50 33.65 30.7M
2025-02-27 36.12 36.30 33.85 34.57 51.8M
2025-02-26 36.29 36.65 35.50 36.12 36.4M
2025-02-25 36.65 37.67 36.11 36.29 44.0M
2025-02-24 36.51 38.20 36.13 37.40 53.8M
2025-02-21 35.60 37.55 35.42 36.87 61.5M
2025-02-20 35.90 36.06 34.88 35.90 67.9M
2025-02-19 33.30 36.85 33.30 36.29 94.7M
2025-02-18 33.60 35.26 33.01 33.50 58.4M
2025-02-17 34.32 35.18 33.42 34.00 50.3M
2025-02-14 33.82 35.16 33.31 34.75 62.4M
2025-02-13 34.52 35.16 33.61 34.05 81.5M
2025-02-12 31.88 35.92 31.47 34.66 119.7M
2025-02-11 32.00 33.73 32.00 32.65 81.8M
2025-02-10 31.30 32.18 31.06 31.38 50.5M
2025-02-07 30.53 31.52 30.02 30.77 74.2M
2025-02-06 28.30 30.69 28.23 30.53 62.2M
2025-02-05 28.45 28.92 28.28 28.40 23.4M
2025-01-27 28.96 29.09 27.96 28.00 25.6M
2025-01-24 28.15 29.11 28.10 28.95 31.3M
2025-01-23 29.10 29.42 28.21 28.21 37.1M
2025-01-22 29.12 29.33 28.64 28.73 38.7M
2025-01-21 29.00 29.56 28.53 29.40 50.6M
2025-01-20 28.66 29.10 28.32 28.64 36.3M
2025-01-17 28.39 29.25 27.86 28.49 53.2M
2025-01-16 28.33 29.25 27.28 28.66 57.0M
2025-01-15 27.61 28.50 27.51 28.01 40.5M
2025-01-14 26.39 27.93 26.30 27.80 45.2M
2025-01-13 25.99 26.98 25.53 26.48 31.0M
2025-01-10 26.27 27.42 26.10 26.39 45.0M
2025-01-09 26.19 27.07 26.10 26.43 36.5M
2025-01-08 25.80 26.80 24.95 26.26 47.5M
2025-01-07 24.31 25.96 24.31 25.93 54.9M
2025-01-06 24.54 25.15 24.00 24.23 36.6M
2025-01-03 26.38 26.50 24.66 24.74 45.0M
2025-01-02 28.07 28.20 25.91 26.26 56.0M