中亦科技

301208
🏛️ 中国 →
42.74
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 42.40 42.87 42.36 42.62 146.8K
09:35 42.56 43.01 42.56 42.80 143.5K
09:40 42.83 43.29 42.83 43.09 159.4K
09:45 43.15 43.17 42.95 42.95 75.7K
09:50 42.88 42.88 42.61 42.70 76.6K
09:55 42.68 42.82 42.60 42.78 39.0K
10:00 42.70 42.83 42.63 42.76 50.1K
10:05 42.76 42.93 42.62 42.93 30.4K
10:10 42.92 42.95 42.80 42.94 31.0K
10:15 42.97 43.00 42.88 42.96 16.8K
10:20 42.94 42.98 42.86 42.98 48.0K
10:25 42.97 42.99 42.86 42.91 13.0K
10:30 42.94 42.95 42.72 42.72 56.8K
10:35 42.81 42.81 42.72 42.75 16.1K
10:40 42.76 42.83 42.75 42.83 13.5K
10:45 42.82 42.89 42.82 42.86 6.5K
10:50 42.84 42.88 42.81 42.81 3.3K
10:55 42.88 42.88 42.82 42.87 8.3K
11:00 42.87 42.87 42.83 42.83 8.4K
11:05 42.82 42.82 42.79 42.79 14.8K
11:10 42.78 42.79 42.73 42.74 20.5K
11:15 42.74 42.77 42.65 42.65 21.3K
11:20 42.65 42.65 42.62 42.63 18.1K
11:25 42.63 42.65 42.62 42.65 14.3K
13:00 42.66 42.66 42.53 42.59 46.8K
13:05 42.59 42.59 42.51 42.56 28.8K
13:10 42.57 42.62 42.57 42.62 5.6K
13:15 42.62 42.68 42.56 42.58 20.6K
13:20 42.58 42.60 42.55 42.56 8.5K
13:25 42.55 42.58 42.52 42.58 15.2K
13:30 42.57 42.58 42.44 42.44 27.9K
13:35 42.44 42.53 42.35 42.50 37.9K
13:40 42.43 42.46 42.40 42.45 17.9K
13:45 42.43 42.50 42.39 42.50 22.6K
13:50 42.52 42.53 42.38 42.38 20.1K
13:55 42.46 42.46 42.26 42.26 56.3K
14:00 42.26 42.34 42.21 42.25 27.8K
14:05 42.25 42.33 42.21 42.33 24.8K
14:10 42.29 42.32 42.21 42.26 12.6K
14:15 42.26 42.26 42.23 42.24 23.0K
14:20 42.23 42.26 42.10 42.11 145.7K
14:25 42.12 42.18 42.00 42.05 60.8K
14:30 42.10 42.12 41.89 41.94 58.4K
14:35 41.94 41.94 41.83 41.91 57.2K
14:40 41.91 42.10 41.91 42.09 24.2K
14:45 42.02 42.10 42.00 42.10 27.9K
14:50 42.10 42.10 41.98 42.00 44.0K
14:55 41.97 41.97 41.86 41.86 27.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 41.66 42.97 41.15 42.74 2.4M
2025-09-26 42.50 43.29 41.80 41.80 1.9M
2025-09-25 42.60 43.63 42.22 42.60 2.5M
2025-09-24 41.90 42.60 41.54 42.47 1.9M
2025-09-23 42.69 43.08 41.00 42.01 3.0M
2025-09-22 42.34 43.08 42.30 43.08 1.7M
2025-09-19 43.05 43.66 41.94 42.27 2.7M
2025-09-18 44.60 44.88 42.69 43.22 3.6M
2025-09-17 44.28 45.13 44.10 44.68 2.7M
2025-09-16 43.65 44.58 43.21 44.55 2.8M
2025-09-15 44.22 44.34 43.45 43.52 2.4M
2025-09-12 44.00 45.26 43.85 44.45 4.2M
2025-09-11 43.23 44.56 42.77 44.42 3.9M
2025-09-10 42.79 43.39 42.60 42.86 2.2M
2025-09-09 44.25 44.60 42.56 42.69 3.3M
2025-09-08 44.88 44.90 44.22 44.54 2.3M
2025-09-05 44.79 44.97 43.84 44.96 2.8M
2025-09-04 44.00 45.29 43.45 44.79 3.5M
2025-09-03 45.06 45.20 43.76 43.85 3.1M
2025-09-02 47.38 47.43 44.86 45.05 5.9M
2025-09-01 47.00 48.86 47.00 47.97 6.5M
2025-08-29 47.42 47.71 46.02 46.49 4.6M
2025-08-28 46.56 47.60 45.01 47.42 6.6M
2025-08-27 49.25 49.49 46.67 46.67 7.3M
2025-08-26 49.00 50.56 48.23 48.90 6.9M
2025-08-25 48.92 50.23 48.63 49.31 7.5M
2025-08-22 47.60 49.31 47.35 48.99 6.5M
2025-08-21 50.25 51.54 48.31 48.65 9.3M
2025-08-20 49.96 50.10 49.00 49.83 6.7M
2025-08-19 49.00 50.55 48.23 50.46 12.9M
2025-08-18 48.89 49.60 48.03 49.24 10.7M
2025-08-15 46.49 48.68 46.11 48.50 10.1M
2025-08-14 47.67 48.76 46.77 46.81 8.5M
2025-08-13 49.00 49.16 47.42 47.71 10.0M
2025-08-12 48.30 50.98 48.00 49.00 11.8M
2025-08-11 47.18 49.90 46.89 49.02 11.8M
2025-08-08 46.97 48.00 45.75 47.43 9.8M
2025-08-07 45.61 47.29 45.61 47.00 9.2M
2025-08-06 45.15 46.08 44.95 45.87 4.6M
2025-08-05 44.74 45.43 44.28 45.33 4.1M
2025-08-04 44.23 44.75 44.06 44.74 2.3M
2025-08-01 44.60 44.93 43.87 44.71 3.6M
2025-07-31 43.98 44.85 43.98 44.58 3.7M
2025-07-30 46.49 46.49 43.80 44.25 7.3M
2025-07-29 47.15 47.15 46.18 46.58 4.8M
2025-07-28 46.59 47.17 45.88 47.16 5.6M
2025-07-25 45.97 46.75 45.51 46.52 5.7M
2025-07-24 45.50 46.08 45.11 46.08 4.5M
2025-07-23 45.27 46.31 45.27 45.55 5.0M
2025-07-22 47.48 47.48 45.25 45.70 8.5M
2025-07-21 46.72 47.94 46.31 47.48 7.7M
2025-07-18 46.80 47.31 46.56 46.72 6.9M
2025-07-17 46.81 47.38 46.63 46.98 6.9M
2025-07-16 47.55 47.55 46.51 46.79 7.4M
2025-07-15 49.18 49.18 46.87 47.55 10.8M
2025-07-14 50.60 50.63 48.17 49.19 13.4M
2025-07-11 48.01 52.50 47.31 51.38 21.9M
2025-07-10 50.10 50.99 47.47 48.26 22.3M
2025-07-09 51.82 55.55 50.57 53.17 31.3M
2025-07-08 49.06 52.12 47.11 50.30 27.2M
2025-07-07 42.42 51.22 42.41 51.22 26.8M
2025-07-04 42.53 43.43 41.08 42.68 9.2M
2025-07-03 40.79 43.50 40.70 42.52 7.7M
2025-07-02 41.89 42.14 40.56 41.05 4.8M
2025-07-01 43.78 43.78 41.73 42.15 7.5M
2025-06-30 44.23 44.33 43.28 43.78 6.9M
2025-06-27 44.25 45.97 43.50 43.60 11.5M
2025-06-26 43.73 45.10 42.92 44.43 12.7M
2025-06-25 41.99 44.80 41.99 44.12 12.5M
2025-06-24 41.31 42.76 40.73 42.41 7.4M
2025-06-23 38.89 41.62 38.13 41.18 7.7M
2025-06-20 40.52 40.96 38.38 39.25 7.3M
2025-06-19 43.80 44.15 40.82 41.10 10.4M
2025-06-18 42.62 45.11 42.25 44.37 14.0M
2025-06-17 42.52 44.00 41.54 43.33 14.7M
2025-06-16 41.00 43.60 40.13 42.66 13.3M
2025-06-13 40.54 41.50 39.58 39.78 4.2M
2025-06-12 39.44 41.45 39.44 41.00 6.6M
2025-06-11 39.98 40.87 39.33 40.00 4.0M
2025-06-10 40.70 40.70 39.02 39.85 4.5M
2025-06-09 40.93 41.45 40.34 40.74 4.2M
2025-06-06 40.01 41.80 40.00 40.89 6.2M
2025-06-05 39.62 40.64 39.46 40.26 4.4M
2025-06-04 39.35 39.98 39.00 39.79 3.3M
2025-06-03 40.20 40.60 39.35 39.77 4.5M
2025-05-30 40.19 40.95 39.50 39.57 4.5M
2025-05-29 38.33 41.18 38.30 40.74 7.1M
2025-05-28 38.30 38.97 37.95 38.56 2.9M
2025-05-27 37.90 38.35 37.80 38.09 1.7M
2025-05-26 37.86 38.49 37.72 38.18 1.9M
2025-05-23 38.51 38.97 37.88 38.00 2.8M
2025-05-22 39.21 39.97 38.61 38.66 3.1M
2025-05-21 39.88 40.10 38.80 39.22 2.9M
2025-05-20 39.87 40.36 39.61 40.15 2.6M
2025-05-19 39.52 40.34 39.13 40.22 2.7M
2025-05-16 40.04 40.45 39.60 39.69 3.5M
2025-05-15 41.83 42.10 40.47 40.47 5.2M
2025-05-14 41.10 43.25 40.36 42.57 7.9M
2025-05-13 42.07 42.48 41.06 41.25 5.0M
2025-05-12 40.66 41.98 40.66 41.93 6.5M
2025-05-09 41.36 41.36 40.05 40.45 4.1M
2025-05-08 41.67 41.88 40.85 41.43 5.7M
2025-05-07 44.52 45.02 40.91 41.59 10.5M
2025-05-06 39.08 43.63 39.08 42.12 11.3M
2025-04-30 38.34 38.86 37.87 38.40 4.3M
2025-04-29 37.91 38.42 37.20 38.12 3.6M
2025-04-28 39.33 40.20 38.18 38.29 4.7M
2025-04-25 40.42 41.37 39.12 39.45 7.3M
2025-04-24 42.76 43.33 40.68 40.73 10.1M
2025-04-23 44.46 46.88 42.64 44.25 14.5M
2025-04-22 43.30 47.52 42.05 43.01 14.8M
2025-04-21 39.20 42.05 39.01 41.05 7.8M
2025-04-18 39.40 40.69 39.20 39.98 6.2M
2025-04-17 40.38 40.53 39.41 39.64 5.2M
2025-04-16 41.66 41.66 39.52 40.40 8.1M
2025-04-15 40.11 42.48 39.19 41.71 11.3M
2025-04-14 39.59 41.48 39.50 39.70 9.0M
2025-04-11 39.51 39.98 38.33 39.09 10.2M
2025-04-10 37.61 42.80 37.42 40.28 14.9M
2025-04-09 31.06 37.61 28.84 37.61 8.1M
2025-04-08 30.77 32.43 30.02 31.34 4.8M
2025-04-07 36.50 36.50 30.19 30.19 5.0M
2025-04-03 37.60 38.68 37.29 37.74 2.2M
2025-04-02 38.21 38.92 38.21 38.40 1.8M
2025-04-01 39.18 39.37 38.19 38.32 2.8M
2025-03-31 38.00 39.15 37.15 39.14 3.5M
2025-03-28 39.14 39.86 38.39 38.40 2.8M
2025-03-27 39.05 39.99 38.58 39.31 3.2M
2025-03-26 38.41 39.41 38.40 39.27 3.5M
2025-03-25 41.00 41.00 38.35 38.38 6.0M
2025-03-24 42.50 42.65 39.72 41.22 5.2M
2025-03-21 44.30 44.48 42.39 42.50 6.2M
2025-03-20 44.70 45.98 44.53 44.73 4.8M
2025-03-19 46.51 46.76 44.66 45.12 7.0M
2025-03-18 47.62 48.38 46.68 47.23 8.3M
2025-03-17 46.66 48.85 45.01 48.60 12.6M
2025-03-14 45.88 49.70 45.80 47.41 14.7M
2025-03-13 46.71 47.68 45.30 46.24 10.4M
2025-03-12 45.28 48.00 44.23 48.00 15.6M
2025-03-11 43.55 44.57 43.25 44.30 9.6M
2025-03-10 45.82 46.24 43.98 44.53 13.6M
2025-03-07 49.06 52.99 46.18 46.46 29.1M
2025-03-06 41.29 49.55 41.20 49.55 23.1M
2025-03-05 39.20 41.66 39.08 41.29 6.8M
2025-03-04 38.00 39.25 37.52 39.17 3.1M
2025-03-03 38.62 39.48 37.93 38.52 3.4M
2025-02-28 41.40 41.48 38.31 38.45 6.5M
2025-02-27 44.11 44.11 41.53 42.39 9.7M
2025-02-26 41.00 42.90 40.26 42.83 8.4M
2025-02-25 40.57 41.55 40.10 40.98 5.3M
2025-02-24 41.70 43.19 41.28 41.79 7.2M
2025-02-21 42.89 43.20 41.51 42.50 11.1M
2025-02-20 40.96 41.86 40.61 41.58 6.3M
2025-02-19 39.90 40.93 39.39 40.64 4.7M
2025-02-18 41.23 41.82 39.35 39.50 6.4M
2025-02-17 42.18 42.68 40.90 41.50 9.0M
2025-02-14 40.01 41.46 40.00 40.82 7.2M
2025-02-13 41.98 42.00 39.85 40.40 10.9M
2025-02-12 41.43 43.16 40.98 42.95 12.6M
2025-02-11 41.86 43.32 40.36 41.48 13.6M
2025-02-10 44.83 45.30 41.20 42.30 21.9M
2025-02-07 35.81 43.19 35.74 43.19 21.8M
2025-02-06 34.71 35.99 34.30 35.99 7.3M
2025-02-05 35.30 36.18 34.54 35.03 8.4M
2025-01-27 34.74 35.62 33.14 34.50 6.8M
2025-01-24 32.37 34.48 32.22 34.42 6.6M
2025-01-23 33.25 34.25 32.51 32.52 5.7M
2025-01-22 31.61 32.88 31.54 32.21 5.2M
2025-01-21 31.85 32.15 31.15 31.74 2.5M
2025-01-20 32.01 32.22 31.30 31.73 2.9M
2025-01-17 31.00 31.81 30.70 31.32 3.1M
2025-01-16 31.56 32.22 30.93 31.23 3.3M
2025-01-15 32.03 32.16 30.96 31.00 3.2M
2025-01-14 29.95 31.82 29.85 31.82 4.6M
2025-01-13 28.88 30.00 28.01 29.83 3.4M
2025-01-10 30.84 31.78 29.21 29.26 4.4M
2025-01-09 30.70 31.89 30.53 31.02 4.6M
2025-01-08 30.90 31.56 29.65 30.92 6.0M
2025-01-07 30.07 32.80 30.07 31.58 6.7M
2025-01-06 35.00 35.77 30.72 30.85 10.5M
2025-01-03 39.59 42.20 38.10 38.40 14.8M
2025-01-02 38.05 39.79 37.06 39.53 9.6M