中亦科技

301208
🏛️ 中国 →
42.10
最后更新: 2025-09-30
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 31.92 32.77 31.68 32.53 1.5M
2023-12-28 31.45 32.17 30.95 31.90 1.5M
2023-12-27 30.79 31.57 30.79 31.45 1.2M
2023-12-26 31.54 31.70 30.63 30.79 1.3M
2023-12-25 31.63 32.25 31.35 31.58 1.4M
2023-12-22 32.67 32.98 31.67 31.75 1.8M
2023-12-21 32.08 32.91 31.80 32.48 1.6M
2023-12-20 32.80 33.23 32.25 32.25 1.6M
2023-12-19 32.57 33.11 32.10 32.80 1.4M
2023-12-18 33.45 34.07 32.33 32.57 2.5M
2023-12-15 33.44 34.21 33.12 33.45 1.7M
2023-12-14 34.08 34.50 33.42 33.48 1.8M
2023-12-13 34.81 34.99 33.98 34.01 2.0M
2023-12-12 34.48 35.22 34.38 34.54 2.3M
2023-12-11 33.68 34.89 33.44 34.67 2.7M
2023-12-08 33.68 34.51 33.59 33.87 2.5M
2023-12-07 33.12 34.08 33.02 33.74 2.3M
2023-12-06 33.08 33.72 32.93 33.12 2.4M
2023-12-05 34.29 34.34 32.75 32.75 2.2M
2023-12-04 34.33 35.15 34.17 34.38 2.1M
2023-12-01 33.33 34.46 33.08 34.16 1.9M
2023-11-30 34.00 34.00 32.90 33.33 1.4M
2023-11-29 34.22 34.73 33.75 33.83 1.8M
2023-11-28 34.21 34.54 33.83 34.38 1.4M
2023-11-27 33.96 34.90 33.73 34.21 1.7M
2023-11-24 35.31 35.48 33.68 33.96 2.6M
2023-11-23 35.33 35.55 34.72 35.33 1.9M
2023-11-22 35.47 36.38 35.36 35.43 2.7M
2023-11-21 36.60 36.72 35.53 35.59 2.8M
2023-11-20 36.26 36.74 35.74 36.61 3.3M
2023-11-17 35.92 36.83 35.69 36.05 3.1M
2023-11-16 36.40 36.75 35.90 36.03 2.8M
2023-11-15 37.35 38.03 36.17 36.63 5.4M
2023-11-14 35.45 37.78 35.45 37.75 6.4M
2023-11-13 34.90 36.04 34.81 35.36 3.1M
2023-11-10 36.07 36.31 34.70 34.88 3.5M
2023-11-09 36.54 37.20 35.62 35.94 7.5M
2023-11-08 33.08 36.01 32.94 35.48 7.1M
2023-11-07 32.65 33.20 32.23 33.08 2.8M
2023-11-06 31.96 32.82 31.96 32.64 2.5M
2023-11-03 31.08 31.92 31.08 31.73 1.5M
2023-11-02 31.67 32.08 31.08 31.08 1.7M
2023-11-01 32.17 32.47 31.67 31.73 2.5M
2023-10-31 33.33 33.61 31.83 31.96 4.4M
2023-10-30 32.50 33.66 31.76 33.65 4.1M
2023-10-27 32.65 33.22 31.88 32.72 4.2M
2023-10-26 31.49 33.00 30.93 32.86 4.7M
2023-10-25 31.92 32.20 31.33 31.67 2.6M
2023-10-24 30.39 31.94 30.21 31.71 2.2M
2023-10-23 31.42 31.43 30.15 30.38 1.9M
2023-10-20 32.08 32.75 31.48 31.58 2.0M
2023-10-19 32.53 33.69 32.27 32.33 2.6M
2023-10-18 33.71 33.83 31.97 32.66 3.5M
2023-10-17 32.83 34.58 32.74 34.22 4.3M
2023-10-16 33.15 33.33 32.33 32.68 2.6M
2023-10-13 34.86 34.86 33.08 33.23 5.0M
2023-10-12 36.26 37.54 35.05 35.17 6.1M
2023-10-11 34.50 36.30 34.50 35.94 6.4M
2023-10-10 34.33 34.86 34.01 34.03 1.8M
2023-10-09 34.44 34.48 33.58 34.17 2.2M
2023-09-28 34.44 34.89 34.04 34.48 1.7M
2023-09-27 34.69 34.90 34.41 34.42 1.7M
2023-09-26 34.39 35.08 34.24 34.70 2.3M
2023-09-25 34.27 34.83 33.86 34.55 2.3M
2023-09-22 33.08 34.58 33.04 34.50 3.3M
2023-09-21 33.13 33.50 32.86 33.01 1.3M
2023-09-20 32.96 33.74 32.96 33.23 1.7M
2023-09-19 33.68 33.71 32.99 33.00 1.9M
2023-09-18 33.67 34.28 33.50 33.61 2.0M
2023-09-15 34.78 35.37 33.83 34.00 2.7M
2023-09-14 34.71 35.92 34.38 34.77 3.2M
2023-09-13 35.44 35.50 34.28 34.51 2.6M
2023-09-12 35.68 35.92 35.25 35.42 2.7M
2023-09-11 35.33 36.03 34.53 35.90 4.2M
2023-09-08 35.22 35.64 34.00 35.53 5.0M
2023-09-07 35.33 36.03 35.01 35.64 4.3M
2023-09-06 35.42 35.89 34.79 35.33 3.4M
2023-09-05 36.67 36.67 35.33 35.48 4.9M
2023-09-04 37.45 37.67 36.13 36.88 4.9M
2023-09-01 38.98 38.98 36.92 37.13 5.7M
2023-08-31 38.21 39.47 37.61 38.67 7.3M
2023-08-30 38.25 39.58 36.92 38.70 8.9M
2023-08-29 36.79 39.56 36.78 38.71 10.0M
2023-08-28 45.82 46.50 36.82 36.86 13.9M
2023-08-25 40.25 44.15 40.25 40.73 9.9M
2023-08-24 42.94 45.06 41.92 41.92 10.5M
2023-08-23 43.35 44.32 41.71 42.94 12.0M
2023-08-22 47.95 49.75 43.88 46.42 19.3M
2023-08-21 42.98 49.77 42.67 47.48 16.6M
2023-08-18 44.00 44.57 41.38 42.48 12.6M
2023-08-17 39.26 47.90 38.57 44.33 18.9M
2023-08-16 35.33 43.30 34.94 40.67 16.1M
2023-08-15 35.42 36.63 34.73 36.42 7.5M
2023-08-14 34.03 36.48 34.03 35.79 6.6M
2023-08-11 37.50 37.90 35.74 35.74 9.2M
2023-08-10 37.69 39.98 36.67 39.58 12.5M
2023-08-09 35.85 39.74 35.85 38.48 13.3M
2023-08-08 38.36 40.00 36.59 36.75 14.1M
2023-08-07 34.63 41.51 34.63 40.53 16.2M
2023-08-04 33.09 37.30 32.99 35.23 11.9M
2023-08-03 30.54 32.91 30.54 31.88 6.6M
2023-08-02 29.05 32.22 28.75 30.73 4.2M
2023-08-01 28.78 29.83 28.17 29.04 1.5M
2023-07-31 29.04 29.85 28.64 28.64 1.5M
2023-07-28 28.46 28.88 27.98 28.88 1.6M
2023-07-27 29.34 29.46 28.27 28.31 1.6M
2023-07-26 29.31 30.22 28.53 29.69 2.3M
2023-07-25 29.03 29.16 28.51 29.00 1.4M
2023-07-24 28.66 29.32 28.16 28.53 1.5M
2023-07-21 30.41 30.42 28.33 28.44 2.2M
2023-07-20 31.13 31.48 29.98 30.08 1.6M
2023-07-19 31.84 32.33 31.16 31.27 2.0M
2023-07-18 32.70 32.77 32.17 32.19 1.8M
2023-07-17 32.35 32.91 32.23 32.64 2.0M
2023-07-14 31.47 32.88 31.36 32.31 2.1M
2023-07-13 30.27 31.77 30.11 31.46 2.1M
2023-07-12 30.72 31.38 30.22 30.36 2.2M
2023-07-11 30.01 30.31 29.75 30.28 1.2M
2023-07-10 30.63 30.98 29.53 30.11 1.1M
2023-07-07 30.44 31.00 29.97 30.64 1.4M
2023-07-06 30.38 31.08 30.18 30.49 0.9M
2023-07-05 30.62 30.77 30.22 30.53 0.9M
2023-07-04 30.68 30.78 30.32 30.66 0.8M
2023-07-03 30.64 31.17 29.80 30.63 1.5M
2023-06-30 30.04 30.98 29.87 30.74 1.0M
2023-06-29 29.57 30.48 29.56 30.12 1.2M
2023-06-28 31.46 31.46 29.30 29.81 2.2M
2023-06-27 30.56 31.56 30.44 31.34 1.6M
2023-06-26 33.62 33.78 30.64 30.69 3.1M
2023-06-21 34.04 34.08 33.28 33.57 1.7M
2023-06-20 34.01 34.42 33.79 34.11 2.1M
2023-06-19 32.97 34.50 32.88 34.19 3.8M
2023-06-16 31.87 33.07 31.75 32.87 2.6M
2023-06-15 33.22 33.43 31.72 31.87 2.6M
2023-06-14 33.11 33.69 33.03 33.28 1.6M
2023-06-13 32.53 33.36 32.17 33.22 1.8M
2023-06-12 32.81 33.17 32.57 32.71 1.5M
2023-06-09 32.49 33.04 32.39 32.92 1.4M
2023-06-08 32.97 33.05 31.90 32.66 1.7M
2023-06-07 32.17 33.17 31.89 32.97 1.9M
2023-06-06 33.10 33.10 32.15 32.24 1.2M
2023-06-05 32.47 33.29 32.36 33.10 1.4M
2023-06-02 33.08 33.08 32.23 32.47 1.7M
2023-06-01 32.74 33.14 32.46 33.04 1.7M
2023-05-31 32.48 32.94 32.22 32.79 1.7M
2023-05-30 31.91 32.48 31.74 32.48 2.0M
2023-05-29 32.03 32.26 31.68 31.85 1.5M
2023-05-26 31.57 32.03 31.28 31.94 1.9M
2023-05-25 31.26 31.92 30.78 31.39 1.4M
2023-05-24 30.68 31.44 30.59 31.22 1.1M
2023-05-23 31.33 31.43 30.86 30.89 1.2M
2023-05-22 31.84 31.93 30.92 31.29 1.3M
2023-05-19 31.67 32.14 31.52 31.84 1.0M
2023-05-18 30.54 32.53 30.54 31.92 2.0M
2023-05-17 30.08 30.71 29.96 30.67 1.1M
2023-05-16 30.56 30.82 30.15 30.19 1.0M
2023-05-15 30.85 30.88 30.01 30.62 1.1M
2023-05-12 30.28 31.00 30.28 30.87 1.2M
2023-05-11 30.34 30.69 30.11 30.34 0.8M
2023-05-10 30.16 30.94 29.93 30.39 1.0M
2023-05-09 31.18 31.21 30.18 30.22 1.4M
2023-05-08 30.51 31.31 30.30 31.21 1.4M
2023-05-05 30.61 31.05 30.17 30.59 1.2M
2023-05-04 31.81 32.21 30.31 30.62 2.2M
2023-04-28 30.37 32.38 30.07 32.04 2.1M
2023-04-27 31.38 31.94 30.31 30.37 2.1M
2023-04-26 32.23 32.86 30.94 31.67 2.8M
2023-04-25 32.22 34.21 32.08 32.17 4.7M
2023-04-24 30.67 31.88 30.61 30.83 1.4M
2023-04-21 32.56 32.86 30.56 30.67 1.9M
2023-04-20 32.86 33.01 32.42 32.78 0.9M
2023-04-19 32.60 33.44 32.39 32.86 1.2M
2023-04-18 33.07 33.29 32.59 32.60 1.2M
2023-04-17 33.99 34.00 32.91 33.05 1.7M
2023-04-14 34.28 34.66 33.21 34.10 1.7M
2023-04-13 35.29 35.68 34.09 34.27 2.0M
2023-04-12 33.50 35.55 33.29 35.52 2.6M
2023-04-11 33.53 33.85 33.21 33.61 1.1M
2023-04-10 34.99 35.00 33.33 33.48 2.2M
2023-04-07 33.96 35.19 33.54 34.99 2.2M
2023-04-06 34.59 34.89 33.53 33.95 2.5M
2023-04-04 35.39 35.58 34.28 34.61 2.4M
2023-04-03 34.84 35.64 34.73 35.56 2.4M
2023-03-31 34.34 34.83 33.50 34.72 1.7M
2023-03-30 35.28 35.50 33.95 34.24 2.6M
2023-03-29 35.13 36.32 34.91 35.36 1.7M
2023-03-28 36.62 36.84 34.82 34.91 2.5M
2023-03-27 37.12 37.22 35.89 36.62 2.8M
2023-03-24 38.28 39.34 36.74 36.83 3.5M
2023-03-23 37.21 38.82 37.13 38.26 2.6M
2023-03-22 37.57 37.58 36.47 37.36 2.1M
2023-03-21 37.51 39.14 37.12 37.56 2.6M
2023-03-20 36.67 38.44 36.65 37.74 2.8M
2023-03-17 36.38 37.28 36.11 36.64 2.4M
2023-03-16 35.97 36.82 35.27 36.23 2.1M
2023-03-15 36.50 36.66 35.88 36.13 1.8M
2023-03-14 37.86 38.06 35.83 36.45 2.6M
2023-03-13 37.34 38.04 37.10 37.86 2.9M
2023-03-10 38.06 38.61 37.28 37.61 4.1M
2023-03-09 34.46 40.04 34.25 39.47 6.0M
2023-03-08 32.78 34.67 32.78 34.28 2.7M
2023-03-07 33.79 34.90 32.78 32.78 1.9M
2023-03-06 33.70 34.26 33.38 33.88 1.3M
2023-03-03 34.40 34.67 33.11 33.57 2.5M
2023-03-02 35.33 35.81 34.73 34.83 1.9M
2023-03-01 33.63 35.27 33.38 35.18 3.1M
2023-02-28 34.16 34.89 33.16 33.63 1.9M
2023-02-27 33.71 34.76 33.20 33.75 1.6M
2023-02-24 33.61 34.06 33.24 33.76 1.2M
2023-02-23 34.33 34.72 33.24 33.64 1.5M
2023-02-22 32.88 34.58 32.70 34.34 1.8M
2023-02-21 33.56 34.87 32.91 33.04 1.5M
2023-02-20 32.74 33.94 32.32 33.58 1.6M
2023-02-17 34.05 34.39 32.63 32.66 1.8M
2023-02-16 35.61 35.61 33.61 33.83 2.3M
2023-02-15 35.15 36.04 34.64 35.82 2.5M
2023-02-14 35.01 36.37 34.45 34.68 3.2M
2023-02-13 33.67 35.96 33.51 35.00 2.8M
2023-02-10 34.34 34.42 33.31 33.66 1.7M
2023-02-09 32.55 34.43 32.31 34.42 2.6M
2023-02-08 33.11 33.43 32.56 32.61 1.2M
2023-02-07 34.32 34.51 32.78 33.11 3.0M
2023-02-06 33.22 34.77 32.97 34.67 3.1M
2023-02-03 32.09 33.61 31.96 33.50 3.5M
2023-02-02 33.88 34.40 32.00 32.11 4.3M
2023-02-01 33.54 33.98 33.21 33.87 1.6M
2023-01-31 34.39 34.50 33.41 33.54 1.2M
2023-01-30 36.51 36.60 34.27 34.38 2.4M
2023-01-20 36.04 36.25 34.89 35.76 2.4M
2023-01-19 33.51 36.87 33.41 35.58 3.8M
2023-01-18 33.25 33.95 32.17 33.49 1.7M
2023-01-17 33.64 34.07 32.81 33.14 1.6M
2023-01-16 33.57 34.88 33.28 33.99 2.2M
2023-01-13 33.71 33.96 33.10 33.18 0.7M
2023-01-12 33.72 34.44 33.14 33.93 1.3M
2023-01-11 34.87 35.25 32.89 33.33 3.3M
2023-01-10 34.97 35.66 34.34 34.97 1.8M
2023-01-09 34.45 35.93 34.45 34.84 2.3M
2023-01-06 33.38 35.28 32.54 34.38 2.6M
2023-01-05 33.77 34.00 33.06 33.29 2.1M
2023-01-04 32.65 35.00 31.11 33.88 5.1M
2023-01-03 28.07 32.14 27.98 31.97 3.8M