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
2022-12-30 18.70 18.88 18.43 18.55 7.8M
2022-12-29 18.88 18.99 18.46 18.55 13.6M
2022-12-28 19.30 19.30 18.92 18.93 8.6M
2022-12-27 19.38 19.38 18.96 19.31 13.3M
2022-12-26 18.79 19.43 18.79 19.35 12.4M
2022-12-23 19.11 19.37 18.66 18.77 15.4M
2022-12-22 19.99 20.11 19.35 19.43 16.5M
2022-12-21 20.32 20.74 19.69 20.02 25.1M
2022-12-20 20.39 21.23 20.20 20.59 19.4M
2022-12-19 21.21 21.21 20.30 20.39 20.5M
2022-12-16 21.70 21.79 21.01 21.21 34.5M
2022-12-15 20.94 22.60 20.78 22.00 59.6M
2022-12-14 20.58 21.66 20.41 21.20 58.5M
2022-12-13 20.10 20.13 19.60 19.69 10.8M
2022-12-12 19.86 20.43 19.48 20.17 19.3M
2022-12-09 20.46 20.80 20.38 20.46 10.9M
2022-12-08 21.08 21.10 20.50 20.51 11.7M
2022-12-07 21.30 21.30 21.08 21.13 10.6M
2022-12-06 20.78 21.51 20.71 21.40 20.2M
2022-12-05 20.74 20.85 20.54 20.82 10.6M
2022-12-02 20.52 20.89 20.51 20.64 7.3M
2022-12-01 20.70 21.07 20.57 20.68 11.2M
2022-11-30 20.56 20.93 20.41 20.52 8.6M
2022-11-29 20.36 20.74 20.27 20.56 10.5M
2022-11-28 20.13 20.45 20.00 20.27 9.7M
2022-11-25 20.90 21.32 20.50 20.55 11.4M
2022-11-24 21.31 21.57 21.00 21.01 10.4M
2022-11-23 21.69 21.77 20.93 21.29 13.2M
2022-11-22 21.92 22.36 21.60 21.69 15.9M
2022-11-21 21.75 22.11 21.63 22.09 12.9M
2022-11-18 22.16 22.56 21.84 21.89 20.6M
2022-11-17 21.50 22.57 21.22 22.43 33.5M
2022-11-16 21.99 22.04 21.50 21.64 23.0M
2022-11-15 20.52 21.96 20.52 21.95 38.8M
2022-11-14 20.82 21.20 20.55 20.76 13.5M
2022-11-11 21.20 21.48 20.80 20.81 19.3M
2022-11-10 21.04 21.26 20.62 20.63 18.7M
2022-11-09 21.06 21.28 20.90 21.28 12.6M
2022-11-08 21.45 21.50 20.95 21.02 13.8M
2022-11-07 21.62 21.89 21.21 21.35 19.9M
2022-11-04 21.46 21.88 21.16 21.62 26.9M
2022-11-03 20.60 21.73 20.60 21.62 31.3M
2022-11-02 20.65 21.52 20.65 20.94 31.6M
2022-11-01 20.18 20.59 19.78 20.53 19.0M
2022-10-31 19.31 20.39 19.10 20.19 20.0M
2022-10-28 20.37 21.04 19.88 19.88 26.0M
2022-10-27 19.96 21.48 19.91 20.74 33.2M
2022-10-26 19.50 20.36 19.22 20.05 19.9M
2022-10-25 19.71 19.92 19.10 19.40 15.5M
2022-10-24 20.00 20.59 19.62 19.83 17.3M
2022-10-21 20.26 20.48 19.65 19.97 22.1M
2022-10-20 19.33 20.85 19.14 20.55 38.1M
2022-10-19 19.61 19.84 19.40 19.47 9.7M
2022-10-18 19.95 19.99 19.50 19.67 11.7M
2022-10-17 19.27 19.93 19.20 19.86 14.6M
2022-10-14 19.20 19.50 18.96 19.44 13.6M
2022-10-13 18.74 19.29 18.59 18.94 13.3M
2022-10-12 17.95 18.84 17.82 18.80 16.2M
2022-10-11 18.03 18.10 17.72 17.86 9.4M
2022-10-10 18.91 18.91 17.89 17.94 12.5M
2022-09-30 19.41 19.60 18.90 18.91 7.5M
2022-09-29 19.69 19.96 19.26 19.40 9.0M
2022-09-28 20.20 20.20 19.48 19.48 9.7M
2022-09-27 19.80 20.20 19.76 20.19 10.6M
2022-09-26 19.73 20.13 19.54 19.86 12.4M
2022-09-23 20.41 20.70 19.63 19.85 16.2M
2022-09-22 20.58 20.86 20.39 20.48 11.3M
2022-09-21 20.94 20.94 20.32 20.73 11.0M
2022-09-20 20.73 21.08 20.58 21.00 10.7M
2022-09-19 20.86 21.09 20.52 20.70 11.8M
2022-09-16 21.00 21.49 20.69 20.76 17.8M
2022-09-15 22.99 22.99 21.39 21.39 40.5M
2022-09-14 23.71 24.10 23.60 23.77 13.1M
2022-09-13 24.79 24.99 24.30 24.31 12.3M
2022-09-09 24.48 24.65 24.10 24.60 12.4M
2022-09-08 24.96 24.96 24.46 24.51 15.6M
2022-09-07 24.26 25.25 24.19 25.00 28.0M
2022-09-06 24.05 24.27 23.76 24.26 16.8M
2022-09-05 24.25 24.56 23.70 24.05 16.1M
2022-09-02 23.61 24.59 23.61 24.41 24.5M
2022-09-01 23.90 24.45 23.51 23.78 19.1M
2022-08-31 23.90 24.14 23.35 23.65 18.5M
2022-08-30 24.05 24.59 23.81 24.12 19.9M
2022-08-29 23.78 24.66 23.66 23.97 18.5M
2022-08-26 25.42 25.50 24.34 24.41 22.4M
2022-08-25 25.60 25.80 24.76 25.12 23.9M
2022-08-24 27.60 27.65 25.47 25.50 42.3M
2022-08-23 27.51 27.89 27.21 27.48 20.3M
2022-08-22 27.52 27.99 27.02 27.80 22.9M
2022-08-19 28.66 29.42 27.50 27.57 40.9M
2022-08-18 28.30 29.39 28.00 28.84 44.9M
2022-08-17 28.50 29.01 27.96 28.74 42.6M
2022-08-16 27.97 28.51 27.76 28.51 44.7M
2022-08-15 28.70 28.98 27.90 27.96 44.3M
2022-08-12 28.83 29.70 28.62 28.70 52.1M
2022-08-11 29.50 29.96 29.00 29.07 65.8M
2022-08-10 29.20 31.17 28.61 29.19 98.9M
2022-08-09 27.89 31.20 27.61 30.32 97.4M
2022-08-08 27.91 29.01 27.10 28.41 116.4M
2022-08-05 24.59 26.80 24.50 26.80 62.1M
2022-08-04 24.05 24.75 23.95 24.36 34.2M
2022-08-03 23.40 24.55 23.40 23.80 33.4M
2022-08-02 23.80 24.19 22.83 23.30 26.6M
2022-08-01 23.58 24.44 23.21 24.24 22.1M
2022-07-29 24.78 25.00 23.67 23.75 36.2M
2022-07-28 24.99 25.77 24.94 25.02 32.3M
2022-07-27 24.98 25.14 24.51 24.66 17.7M
2022-07-26 25.01 25.25 24.45 25.18 17.0M
2022-07-25 25.65 26.07 24.98 25.00 20.5M
2022-07-22 26.70 26.71 25.68 25.99 31.6M
2022-07-21 25.01 26.60 24.58 26.60 52.4M
2022-07-20 26.15 27.18 25.31 25.39 45.0M
2022-07-19 25.59 25.98 25.15 25.98 32.8M
2022-07-18 24.70 25.67 24.12 25.43 31.8M
2022-07-15 24.53 25.15 24.07 24.65 31.4M
2022-07-14 24.42 24.94 24.27 24.48 26.8M
2022-07-13 25.14 25.46 24.46 24.53 32.0M
2022-07-12 25.60 25.98 25.08 25.11 31.5M
2022-07-11 26.62 26.62 25.43 25.56 50.3M
2022-07-08 27.96 29.50 27.20 27.21 75.9M
2022-07-07 27.30 28.04 26.38 27.95 55.6M
2022-07-06 26.41 28.05 26.14 27.39 62.3M
2022-07-05 26.90 27.85 26.26 26.73 56.9M
2022-07-04 26.00 27.94 25.20 27.44 73.1M
2022-07-01 28.08 28.34 26.71 26.91 82.0M
2022-06-30 27.50 30.20 25.85 28.39 143.5M
2022-06-29 26.00 27.57 25.70 27.57 108.8M
2022-06-28 22.80 25.06 22.32 25.06 42.7M
2022-06-27 22.68 23.15 22.51 22.78 27.9M
2022-06-24 22.44 22.93 22.16 22.74 28.9M
2022-06-23 21.72 22.50 21.70 22.43 23.5M
2022-06-22 22.98 23.24 21.85 21.86 27.9M
2022-06-21 22.80 23.35 22.53 22.87 31.4M
2022-06-20 21.82 23.37 21.60 23.12 44.8M
2022-06-17 21.68 21.93 21.20 21.79 27.1M
2022-06-16 21.15 22.26 21.06 21.98 41.0M
2022-06-15 20.63 21.49 20.63 21.09 35.5M
2022-06-14 20.73 20.83 19.90 20.62 24.6M
2022-06-13 20.80 21.14 20.64 20.96 20.2M
2022-06-10 20.26 21.16 20.26 21.10 25.8M
2022-06-09 21.58 21.69 20.39 20.51 30.9M
2022-06-08 21.71 22.20 21.20 21.66 29.9M
2022-06-07 22.55 22.56 21.56 21.83 46.4M
2022-06-06 20.09 22.13 20.00 22.13 48.9M
2022-06-02 19.68 20.20 19.41 20.12 25.3M
2022-06-01 19.88 19.93 19.55 19.68 14.8M
2022-05-31 19.46 19.95 19.00 19.95 21.7M
2022-05-30 19.16 19.71 18.96 19.46 13.5M
2022-05-27 19.48 19.71 18.91 19.12 14.5M
2022-05-26 19.38 19.45 18.80 19.31 13.8M
2022-05-25 19.41 19.76 19.18 19.38 14.3M
2022-05-24 20.08 20.45 19.11 19.15 22.5M
2022-05-23 20.25 20.40 19.96 20.30 19.7M
2022-05-20 20.07 20.70 19.76 20.58 18.1M
2022-05-19 19.41 20.15 19.28 20.13 22.2M
2022-05-18 19.94 20.10 19.63 19.83 19.8M
2022-05-17 19.10 19.99 18.94 19.79 29.1M
2022-05-16 19.52 19.63 18.81 18.90 18.5M
2022-05-13 19.44 19.54 18.93 19.28 19.9M
2022-05-12 19.09 19.83 18.98 19.38 34.9M
2022-05-11 18.04 19.60 18.02 19.06 38.0M
2022-05-10 16.97 18.01 16.89 17.82 19.7M
2022-05-09 17.64 17.78 17.17 17.33 13.2M
2022-05-06 17.73 17.83 17.36 17.55 15.0M
2022-05-05 18.19 18.81 18.11 18.30 17.9M
2022-04-29 17.51 18.66 17.51 18.59 21.1M
2022-04-28 18.13 18.53 17.91 18.09 14.4M
2022-04-27 16.89 18.59 16.88 18.41 20.0M
2022-04-26 18.35 18.68 17.19 17.32 17.7M
2022-04-25 19.68 19.68 18.28 18.28 15.7M
2022-04-22 20.84 21.29 20.20 20.22 14.7M
2022-04-21 21.63 22.19 21.06 21.19 12.9M
2022-04-20 21.98 22.33 21.64 21.74 11.6M
2022-04-19 21.88 22.16 21.73 21.98 13.1M
2022-04-18 20.93 22.14 20.79 22.11 22.2M
2022-04-15 20.81 21.23 20.57 20.93 12.7M
2022-04-14 21.28 21.55 20.85 21.23 16.5M
2022-04-13 21.41 21.53 20.86 21.00 11.4M
2022-04-12 21.06 21.58 20.75 21.55 12.8M
2022-04-11 22.75 22.90 21.11 21.31 21.4M
2022-04-08 21.75 22.09 21.18 22.00 11.7M
2022-04-07 21.88 22.30 21.61 21.69 10.3M
2022-04-06 22.95 22.96 21.87 22.13 18.2M
2022-04-01 23.14 23.43 22.85 22.95 9.3M
2022-03-31 23.73 23.73 23.09 23.14 10.6M
2022-03-30 23.34 23.86 23.19 23.79 14.0M
2022-03-29 24.13 24.15 23.14 23.21 12.3M
2022-03-28 24.19 24.47 23.68 23.91 14.0M
2022-03-25 25.06 25.61 24.61 24.63 15.4M
2022-03-24 25.19 25.23 24.75 24.84 14.9M
2022-03-23 24.75 25.88 24.32 25.59 23.6M
2022-03-22 25.08 25.42 24.54 24.66 16.3M
2022-03-21 25.06 25.29 24.69 24.86 11.0M
2022-03-18 24.84 25.24 24.64 25.06 9.7M
2022-03-17 24.60 25.54 24.60 25.13 21.4M
2022-03-16 24.13 24.54 22.63 24.44 21.3M
2022-03-15 25.00 25.63 23.59 23.73 18.5M
2022-03-14 25.29 25.91 25.18 25.29 9.0M
2022-03-11 25.00 25.73 24.76 25.70 13.5M
2022-03-10 26.23 26.39 25.46 25.50 18.4M
2022-03-09 25.78 26.18 24.69 25.74 17.4M
2022-03-08 25.47 26.43 24.93 25.66 17.6M
2022-03-07 26.74 26.74 25.31 25.51 21.3M
2022-03-04 26.68 27.95 26.57 27.20 19.2M
2022-03-03 27.56 27.71 26.90 27.02 11.2M
2022-03-02 27.48 27.61 27.19 27.44 14.0M
2022-03-01 27.41 27.80 27.21 27.80 15.7M
2022-02-28 27.43 27.74 27.11 27.39 16.7M
2022-02-25 28.13 28.43 27.46 27.65 23.5M
2022-02-24 28.75 28.75 26.97 27.79 40.3M
2022-02-23 26.01 28.59 25.94 28.59 40.9M
2022-02-22 25.63 26.07 25.05 25.99 14.0M
2022-02-21 25.69 25.93 25.56 25.83 9.9M
2022-02-18 25.35 25.69 25.19 25.69 9.1M
2022-02-17 25.50 26.04 25.44 25.73 12.2M
2022-02-16 26.28 26.31 25.55 25.64 13.4M
2022-02-15 25.04 25.99 25.04 25.99 17.0M
2022-02-14 25.23 25.56 24.60 24.99 14.2M
2022-02-11 25.54 25.94 25.36 25.44 12.3M
2022-02-10 26.25 26.35 25.37 25.75 15.9M
2022-02-09 25.78 26.06 25.44 26.06 13.4M
2022-02-08 26.44 26.53 24.96 25.78 22.8M
2022-02-07 26.94 27.02 26.22 26.44 11.2M
2022-01-28 26.88 27.02 26.06 26.39 11.5M
2022-01-27 27.25 27.69 26.57 26.58 13.1M
2022-01-26 26.91 27.59 26.81 27.25 11.9M
2022-01-25 27.88 28.11 26.65 26.69 18.4M
2022-01-24 27.69 28.28 27.51 28.02 12.9M
2022-01-21 28.26 28.54 27.46 27.69 13.8M
2022-01-20 29.10 29.29 28.19 28.26 13.4M
2022-01-19 29.16 29.56 28.69 29.09 13.6M
2022-01-18 29.69 30.50 29.25 29.43 18.1M
2022-01-17 28.85 29.98 28.78 29.78 27.1M
2022-01-14 28.00 29.76 27.63 28.84 33.5M
2022-01-13 28.50 28.62 27.81 27.93 13.0M
2022-01-12 28.37 28.71 28.14 28.49 18.7M
2022-01-11 29.06 29.13 27.98 28.11 22.9M
2022-01-10 29.97 29.97 28.84 29.06 30.7M
2022-01-07 31.41 31.59 30.01 30.01 19.6M
2022-01-06 31.89 32.38 30.89 31.41 18.4M
2022-01-05 33.65 33.68 31.63 32.45 15.9M
2022-01-04 34.33 34.37 33.21 33.63 10.7M