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
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
2021-12-31 34.38 34.78 33.63 34.43 14.5M
2021-12-30 34.88 35.84 34.63 34.68 13.2M
2021-12-29 34.69 35.49 34.34 35.13 13.1M
2021-12-28 35.59 36.19 34.04 35.06 14.7M
2021-12-27 35.53 36.15 34.91 34.98 12.1M
2021-12-24 36.25 37.18 35.31 35.54 19.8M
2021-12-23 36.11 36.76 35.21 36.10 26.6M
2021-12-22 34.18 37.39 34.01 36.56 56.4M
2021-12-21 32.76 34.00 32.67 33.99 18.2M
2021-12-20 33.07 33.90 32.55 32.70 18.3M
2021-12-17 34.00 34.09 33.06 33.09 16.3M
2021-12-16 34.38 34.62 33.69 33.97 13.2M
2021-12-15 34.22 35.25 33.83 34.06 22.1M
2021-12-14 34.23 34.69 33.98 34.22 17.5M
2021-12-13 34.94 34.96 34.25 34.35 16.0M
2021-12-10 35.05 35.24 34.48 34.93 18.3M
2021-12-09 35.99 36.23 34.75 35.08 24.7M
2021-12-08 36.88 37.24 35.89 36.24 24.3M
2021-12-07 37.50 38.08 35.84 36.38 26.6M
2021-12-06 38.74 39.16 37.38 37.45 30.2M
2021-12-03 36.97 40.19 36.97 39.28 47.2M
2021-12-02 36.00 38.33 35.50 36.85 32.6M
2021-12-01 37.36 37.36 35.94 36.00 22.6M
2021-11-30 36.25 37.81 36.25 37.11 37.5M
2021-11-29 36.32 37.19 35.50 36.19 37.9M
2021-11-26 36.44 38.06 36.05 36.80 48.9M
2021-11-25 35.69 38.56 35.31 37.88 63.6M
2021-11-24 34.28 36.33 34.28 35.81 65.2M
2021-11-23 33.69 35.72 33.68 34.47 105.0M
2021-11-22 29.53 32.53 29.41 32.53 37.9M
2021-11-19 29.73 29.97 29.14 29.58 20.5M
2021-11-18 28.43 30.31 28.22 29.73 42.3M
2021-11-17 27.70 28.73 27.31 28.45 18.5M
2021-11-16 27.68 28.34 27.54 27.70 12.5M
2021-11-15 28.13 28.49 27.79 27.83 13.9M
2021-11-12 28.13 28.53 27.91 28.19 15.1M
2021-11-11 28.24 28.76 27.91 28.36 21.4M
2021-11-10 27.50 28.43 27.44 28.24 20.4M
2021-11-09 26.84 27.96 26.74 27.84 18.7M
2021-11-08 27.24 27.24 26.39 26.84 12.5M
2021-11-05 27.72 28.24 27.33 27.41 16.9M
2021-11-04 27.03 27.81 27.03 27.43 15.7M
2021-11-03 27.43 27.58 26.89 27.14 12.5M
2021-11-02 26.26 27.91 26.18 27.27 28.2M
2021-11-01 25.93 26.36 25.63 26.26 12.3M
2021-10-29 25.75 26.49 25.70 25.86 13.1M
2021-10-28 26.38 26.93 25.51 25.60 12.6M
2021-10-27 27.39 27.39 26.33 26.41 14.6M
2021-10-26 26.73 27.79 26.69 27.49 16.3M
2021-10-25 27.13 27.13 26.38 26.82 9.4M
2021-10-22 26.62 27.41 26.61 27.03 12.4M
2021-10-21 27.24 27.24 26.57 26.62 9.1M
2021-10-20 27.61 27.68 27.06 27.07 11.1M
2021-10-19 27.53 27.77 27.26 27.58 10.0M
2021-10-18 27.80 27.93 27.38 27.67 20.8M
2021-10-15 27.40 29.06 27.14 28.71 31.6M
2021-10-14 27.20 27.31 26.94 27.11 7.0M
2021-10-13 26.74 27.28 26.73 27.21 7.9M
2021-10-12 27.58 27.74 26.56 26.74 9.9M
2021-10-11 27.01 27.63 27.01 27.55 10.9M
2021-10-08 26.84 27.35 26.63 27.00 9.3M
2021-09-30 26.46 26.81 26.46 26.48 7.9M
2021-09-29 26.88 27.14 26.26 26.53 12.5M
2021-09-28 27.38 27.80 27.08 27.18 10.1M
2021-09-27 27.77 28.01 27.16 27.39 11.7M
2021-09-24 28.28 28.39 27.58 27.58 13.6M
2021-09-23 28.10 28.59 27.95 28.28 12.6M
2021-09-22 27.94 28.37 27.81 27.99 9.0M
2021-09-17 28.53 28.93 27.89 28.11 11.2M
2021-09-16 29.31 29.52 28.37 28.38 12.9M
2021-09-15 30.08 30.08 29.28 29.31 13.3M
2021-09-14 30.66 31.01 29.94 30.07 12.0M
2021-09-13 31.13 31.35 30.53 30.63 11.4M
2021-09-10 30.65 31.63 30.39 31.21 17.7M
2021-09-09 31.23 31.24 30.56 30.64 11.6M
2021-09-08 30.69 31.38 30.46 31.29 18.0M
2021-09-07 30.86 31.01 30.45 30.69 9.7M
2021-09-06 30.28 30.85 29.89 30.85 13.0M
2021-09-03 29.94 30.61 29.91 30.28 13.4M
2021-09-02 30.62 30.72 29.88 29.93 15.8M
2021-09-01 31.24 31.49 30.19 30.79 15.1M
2021-08-31 31.56 31.79 30.09 31.40 23.3M
2021-08-30 32.31 32.98 31.88 31.95 15.9M
2021-08-27 31.94 32.43 31.16 32.39 15.5M
2021-08-26 32.49 32.75 31.88 31.89 12.6M
2021-08-25 32.92 33.06 32.18 32.27 15.5M
2021-08-24 33.13 33.31 32.65 32.91 14.0M
2021-08-23 32.67 33.13 31.88 33.12 17.3M
2021-08-20 32.66 32.84 32.19 32.66 15.6M
2021-08-19 32.36 32.68 32.07 32.20 14.6M
2021-08-18 32.19 32.43 31.75 32.04 14.9M
2021-08-17 33.54 33.69 31.88 32.01 24.8M
2021-08-16 33.30 33.98 32.81 33.72 16.9M
2021-08-13 35.33 35.36 33.35 33.43 36.0M
2021-08-12 35.44 36.21 35.33 35.56 19.7M
2021-08-11 35.60 36.04 35.08 35.38 18.2M
2021-08-10 35.81 36.11 34.93 35.51 20.6M
2021-08-09 35.38 35.38 34.56 35.16 23.4M
2021-08-06 35.83 37.43 35.13 36.11 34.2M
2021-08-05 36.25 36.79 35.31 35.34 29.9M
2021-08-04 35.81 36.84 35.69 36.52 30.4M
2021-08-03 37.50 38.26 35.34 35.81 42.6M
2021-08-02 37.66 39.69 36.54 38.67 55.0M
2021-07-30 35.87 37.41 35.48 37.24 55.8M
2021-07-29 33.94 36.43 33.75 35.84 46.5M
2021-07-28 34.83 34.83 32.49 33.33 33.9M
2021-07-27 34.68 37.44 34.38 35.28 63.2M
2021-07-26 32.93 34.81 32.08 34.69 33.8M
2021-07-23 34.39 34.53 32.88 33.03 22.7M
2021-07-22 33.33 34.09 33.13 33.90 28.5M
2021-07-21 32.38 33.34 32.22 32.83 21.1M
2021-07-20 31.56 32.39 31.55 32.38 13.6M
2021-07-19 32.40 32.55 31.47 31.62 20.8M
2021-07-16 33.27 33.96 32.76 32.78 19.1M
2021-07-15 33.14 33.68 32.98 33.56 15.8M
2021-07-14 33.63 34.13 33.24 33.39 20.0M
2021-07-13 35.56 35.61 33.43 33.86 47.6M
2021-07-12 36.57 36.98 35.50 36.42 38.6M
2021-07-09 34.57 36.80 33.79 36.40 39.1M
2021-07-08 34.08 35.31 33.76 35.00 24.9M
2021-07-07 33.31 34.24 32.43 34.07 25.1M
2021-07-06 35.13 35.24 33.55 33.93 30.7M
2021-07-05 35.43 35.78 34.06 35.53 29.2M
2021-07-02 35.66 36.41 34.50 34.94 27.0M
2021-07-01 36.56 37.13 35.75 35.76 29.0M
2021-06-30 35.38 37.43 34.88 37.02 44.4M
2021-06-29 34.99 35.63 34.02 34.61 23.2M
2021-06-28 35.81 36.03 34.95 35.29 32.5M
2021-06-25 35.59 36.71 34.88 35.75 35.5M
2021-06-24 35.33 36.05 34.72 35.58 30.2M
2021-06-23 33.69 36.00 33.64 35.31 41.1M
2021-06-22 33.03 34.84 32.38 33.72 30.3M
2021-06-21 32.88 33.44 32.60 32.81 23.2M
2021-06-18 32.19 33.59 31.69 33.18 34.5M
2021-06-17 29.63 32.42 29.53 32.13 33.2M
2021-06-16 31.13 31.68 29.47 29.61 20.5M
2021-06-15 31.74 32.08 31.02 31.11 11.3M
2021-06-11 32.71 32.71 31.27 31.58 24.7M
2021-06-10 33.05 33.44 32.45 32.96 19.5M
2021-06-09 33.07 33.79 32.89 33.32 14.0M
2021-06-08 34.12 34.35 33.06 33.10 19.3M
2021-06-07 33.78 34.48 33.26 33.83 30.7M
2021-06-04 31.78 33.05 31.60 32.68 19.0M
2021-06-03 32.24 32.67 31.62 32.10 16.0M
2021-06-02 33.54 33.54 32.00 32.23 17.7M
2021-06-01 32.40 33.54 32.17 33.28 18.3M
2021-05-31 32.80 33.04 32.24 32.71 14.0M
2021-05-28 32.66 32.71 32.13 32.34 15.7M
2021-05-27 31.67 33.69 31.60 32.87 26.6M
2021-05-26 32.24 33.07 31.77 31.77 15.9M
2021-05-25 30.78 32.05 30.68 32.03 16.5M
2021-05-24 29.95 30.72 29.85 30.62 7.9M
2021-05-21 31.04 31.19 30.00 30.16 8.1M
2021-05-20 31.04 31.40 30.63 30.69 7.5M
2021-05-19 31.57 31.91 31.09 31.21 8.3M
2021-05-18 30.73 31.67 30.53 31.57 8.2M
2021-05-17 31.53 32.21 31.44 31.45 10.5M
2021-05-14 31.22 31.41 30.52 31.26 7.7M
2021-05-13 30.47 31.59 30.31 30.81 7.6M
2021-05-12 30.00 31.08 29.70 30.93 8.5M
2021-05-11 29.79 30.47 29.59 30.16 9.3M
2021-05-10 31.04 31.04 29.95 30.26 12.1M
2021-05-07 32.51 33.01 31.11 31.26 14.9M
2021-05-06 32.88 33.45 32.22 32.55 11.1M
2021-04-30 33.38 33.81 32.63 33.42 15.4M
2021-04-29 33.38 34.42 32.82 33.07 21.3M
2021-04-28 30.98 33.33 30.73 33.33 19.5M
2021-04-27 32.57 32.58 30.85 30.94 17.5M
2021-04-26 33.64 33.93 32.71 32.80 16.8M
2021-04-23 33.02 33.42 32.61 33.27 10.8M
2021-04-22 32.58 33.52 32.58 33.10 12.4M
2021-04-21 32.29 32.79 32.03 32.44 7.8M
2021-04-20 32.60 32.97 32.08 32.48 11.3M
2021-04-19 32.07 33.00 31.71 32.84 15.7M
2021-04-16 32.81 32.91 31.91 32.30 9.6M
2021-04-15 32.16 32.80 31.71 32.79 11.7M
2021-04-14 32.70 33.57 32.23 32.45 13.3M
2021-04-13 31.62 32.64 31.38 32.16 10.9M
2021-04-12 32.66 33.46 31.52 31.62 14.3M
2021-04-09 33.13 33.60 32.87 33.37 10.3M
2021-04-08 33.59 34.12 33.19 33.25 12.3M
2021-04-07 34.69 34.83 33.26 33.77 21.6M
2021-04-06 35.68 36.03 34.53 35.08 20.8M
2021-04-02 32.66 35.20 32.66 34.90 29.6M
2021-04-01 31.16 32.45 30.99 32.12 18.9M
2021-03-31 30.56 31.19 30.31 30.90 7.3M
2021-03-30 30.77 31.15 30.16 30.78 9.3M
2021-03-29 31.62 31.62 30.80 30.86 10.9M
2021-03-26 30.57 31.48 30.31 31.24 12.3M
2021-03-25 30.38 31.38 30.34 30.47 11.4M
2021-03-24 30.00 31.25 29.08 30.88 15.0M
2021-03-23 29.63 30.96 29.63 30.16 15.2M
2021-03-22 28.75 29.58 28.57 29.54 9.2M
2021-03-19 28.39 29.48 28.13 28.91 10.0M
2021-03-18 28.91 30.40 28.72 29.19 15.5M
2021-03-17 28.18 28.99 28.13 28.90 13.1M
2021-03-16 29.79 29.90 27.50 28.26 23.7M
2021-03-15 31.16 31.16 29.54 29.54 18.1M
2021-03-12 33.33 33.33 31.26 31.62 25.0M
2021-03-11 32.81 34.83 32.68 34.14 11.6M
2021-03-10 33.37 33.59 32.62 32.86 7.2M
2021-03-09 34.90 34.90 32.64 32.81 13.3M
2021-03-08 36.43 36.43 34.98 34.98 9.6M
2021-03-05 34.95 36.18 34.94 35.92 8.1M
2021-03-04 36.32 37.15 35.52 35.71 12.2M
2021-03-03 36.38 36.57 35.42 36.56 12.4M
2021-03-02 37.03 37.52 36.09 36.66 15.9M
2021-03-01 35.37 36.63 35.16 36.46 14.2M
2021-02-26 35.05 35.44 34.56 34.71 12.2M
2021-02-25 36.44 36.44 35.42 35.71 9.8M
2021-02-24 35.71 37.16 35.47 36.09 18.5M
2021-02-23 36.44 36.98 35.34 35.70 14.3M
2021-02-22 38.94 38.98 36.97 36.98 20.2M
2021-02-19 38.49 39.43 37.59 39.12 21.3M
2021-02-18 37.18 39.12 37.18 38.33 24.4M
2021-02-10 36.82 37.08 36.25 36.47 12.5M
2021-02-09 35.86 37.35 35.44 36.60 16.8M
2021-02-08 34.41 36.20 34.41 35.35 18.8M
2021-02-05 35.83 36.09 34.31 34.32 22.3M
2021-02-04 34.38 36.97 33.13 36.55 40.6M
2021-02-03 39.06 39.57 35.43 35.43 38.1M
2021-02-02 38.60 39.90 38.18 39.37 19.0M
2021-02-01 37.04 39.06 36.88 38.83 22.6M
2021-01-29 37.46 37.85 36.43 37.03 20.6M
2021-01-28 38.00 38.85 36.88 36.90 20.1M
2021-01-27 39.28 40.00 38.06 38.46 24.6M
2021-01-26 41.35 42.55 39.49 39.83 32.8M
2021-01-25 41.49 42.60 39.46 41.72 51.4M
2021-01-22 44.90 45.71 42.69 43.18 37.5M
2021-01-21 45.83 46.22 44.07 45.40 35.3M
2021-01-20 44.70 46.66 43.10 46.30 39.6M
2021-01-19 45.71 47.85 44.51 44.96 55.5M
2021-01-18 41.15 46.12 40.65 45.51 61.3M
2021-01-15 46.67 46.67 41.57 41.93 66.1M
2021-01-14 42.13 45.20 42.13 45.20 55.1M
2021-01-13 40.05 42.33 38.79 41.09 44.3M
2021-01-12 39.12 39.57 38.28 39.38 24.9M
2021-01-11 37.51 40.47 37.51 39.67 38.3M
2021-01-08 37.51 38.73 37.08 37.55 23.2M
2021-01-07 37.04 38.20 35.78 37.91 32.6M
2021-01-06 38.28 39.23 36.51 37.14 49.1M
2021-01-05 33.58 36.91 33.44 36.91 32.4M
2021-01-04 33.65 33.81 33.04 33.56 14.4M