剑桥科技

603083
🏛️ 中国 →
132.26
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
09:30 128.10 131.22 127.35 131.22 7,412.9K
09:35 131.49 132.38 129.21 130.89 4,771.6K
09:40 131.10 134.75 131.00 131.60 4,396.3K
09:45 131.48 133.31 131.26 132.66 2,490.9K
09:50 132.64 132.83 130.94 130.94 1,594.4K
09:55 131.00 132.54 131.00 131.97 1,200.7K
10:00 131.96 132.29 131.32 132.03 863.8K
10:05 132.00 132.68 131.75 132.46 938.0K
10:10 132.39 132.39 131.56 132.08 756.0K
10:15 132.00 133.56 131.60 131.75 980.1K
10:20 131.65 131.90 130.00 131.24 1,623.0K
10:25 131.23 131.49 130.45 130.92 575.3K
10:30 131.18 132.16 131.08 132.00 748.1K
10:35 132.00 132.19 131.01 132.00 416.7K
10:40 132.00 132.00 130.85 131.13 427.5K
10:45 131.15 131.99 130.68 131.48 435.6K
10:50 131.33 132.48 131.30 132.47 530.0K
10:55 132.47 133.28 131.69 133.04 621.3K
11:00 133.10 134.03 132.61 133.48 567.6K
11:05 133.29 133.29 132.18 132.94 402.9K
11:10 132.63 132.95 132.10 132.51 430.9K
11:15 132.57 132.66 131.89 132.33 415.9K
11:20 132.40 132.56 131.78 131.98 355.6K
11:25 131.95 132.07 131.58 131.91 353.7K
13:00 131.91 132.22 131.42 131.48 532.8K
13:05 131.48 131.63 130.50 131.18 507.1K
13:10 131.14 132.04 131.01 131.82 406.1K
13:15 131.81 133.07 131.81 132.60 518.7K
13:20 132.53 133.75 132.37 133.10 494.9K
13:25 133.01 134.40 132.83 133.85 743.9K
13:30 133.72 133.97 132.64 133.57 593.3K
13:35 133.80 134.70 133.36 133.46 615.8K
13:40 133.42 133.88 132.87 133.56 488.0K
13:45 133.15 134.33 133.15 134.21 493.7K
13:50 134.07 134.95 133.70 133.70 746.3K
13:55 133.70 134.50 133.70 134.05 548.6K
14:00 134.21 135.29 133.90 135.20 676.7K
14:05 135.07 135.50 132.98 133.50 1,143.2K
14:10 133.50 133.50 132.35 132.52 1,038.8K
14:15 132.85 133.66 132.45 133.27 695.8K
14:20 133.18 133.28 132.00 132.40 1,146.1K
14:25 132.40 133.28 132.21 132.88 675.9K
14:30 132.76 133.20 131.85 132.37 800.5K
14:35 132.06 132.90 131.61 132.13 830.6K
14:40 132.13 133.50 132.12 133.50 838.6K
14:45 133.53 133.87 132.80 133.19 685.2K
14:50 133.19 133.21 132.30 132.68 990.9K
14:55 132.68 133.00 132.64 133.00 764.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 129.06 142.50 129.06 132.26 42.8M
2025-09-26 128.00 135.66 126.60 133.05 50.7M
2025-09-25 112.00 124.87 112.00 124.87 39.4M
2025-09-24 110.27 114.58 107.24 113.52 28.8M
2025-09-23 123.90 124.00 110.51 114.95 37.9M
2025-09-22 114.82 119.36 110.11 115.82 29.0M
2025-09-19 118.01 120.22 111.84 112.02 32.7M
2025-09-18 117.30 122.58 113.93 115.70 40.2M
2025-09-17 117.75 123.98 115.57 118.88 50.4M
2025-09-16 113.00 119.90 111.80 119.90 50.0M
2025-09-15 103.00 111.64 102.88 109.00 64.7M
2025-09-12 93.92 101.49 92.94 101.49 36.3M
2025-09-11 85.90 92.26 84.31 92.26 43.9M
2025-09-10 85.88 87.29 82.68 83.87 41.4M
2025-09-09 79.40 82.15 78.43 79.90 28.1M
2025-09-08 80.73 82.20 78.70 80.04 32.6M
2025-09-05 74.71 81.50 74.16 80.80 46.8M
2025-09-04 85.11 86.00 75.96 75.96 42.6M
2025-09-03 83.00 86.86 81.00 84.40 51.1M
2025-09-02 91.92 94.92 84.56 84.56 44.4M
2025-09-01 95.00 98.00 90.57 93.95 63.1M
2025-08-29 94.89 98.80 89.30 93.65 61.5M
2025-08-28 94.99 95.08 81.99 95.08 98.0M
2025-08-27 88.19 88.19 88.19 88.19 3.9M
2025-08-26 80.17 80.17 80.17 80.17 2.5M
2025-08-25 72.88 72.88 72.88 72.88 5.5M
2025-08-22 63.00 67.99 62.00 66.25 46.1M
2025-08-21 65.52 66.65 60.02 62.67 50.1M
2025-08-20 64.45 67.64 62.83 66.65 64.3M
2025-08-19 60.68 64.83 60.02 64.83 20.8M
2025-08-18 54.40 58.94 54.05 58.94 49.6M
2025-08-15 53.52 54.38 52.80 53.58 27.2M
2025-08-14 55.58 56.30 53.33 53.46 35.1M
2025-08-13 51.94 56.96 51.40 56.92 55.1M
2025-08-12 51.55 51.90 50.88 51.78 22.2M
2025-08-11 49.42 52.23 49.23 51.61 32.2M
2025-08-08 49.32 50.23 48.98 49.34 15.1M
2025-08-07 50.50 51.32 48.30 49.78 28.7M
2025-08-06 50.10 50.70 49.69 50.36 21.0M
2025-08-05 51.43 51.96 49.42 50.56 30.3M
2025-08-04 50.01 51.00 49.56 50.42 26.8M
2025-08-01 52.65 54.42 50.50 50.87 54.9M
2025-07-31 50.63 54.29 50.60 54.28 74.2M
2025-07-30 50.00 50.15 48.48 49.35 25.0M
2025-07-29 48.79 50.80 48.61 50.78 32.3M
2025-07-28 47.80 49.50 47.80 49.22 27.3M
2025-07-25 48.01 48.28 47.15 47.69 18.3M
2025-07-24 49.50 50.07 47.84 48.00 25.8M
2025-07-23 48.50 48.81 47.20 48.78 26.6M
2025-07-22 49.88 52.50 48.88 49.00 36.5M
2025-07-21 50.40 51.50 49.00 49.72 28.7M
2025-07-18 52.58 52.88 50.95 51.10 40.5M
2025-07-17 46.90 52.58 46.47 52.58 38.4M
2025-07-16 49.47 49.90 47.64 47.80 40.6M
2025-07-15 50.50 52.31 48.66 49.46 63.7M
2025-07-14 47.98 50.28 47.80 48.72 30.4M
2025-07-11 46.84 48.50 46.60 47.56 26.6M
2025-07-10 47.66 48.33 46.55 47.48 20.4M
2025-07-09 47.66 48.58 46.90 47.55 27.4M
2025-07-08 44.30 48.32 43.73 47.66 46.1M
2025-07-07 43.09 46.08 41.60 44.90 42.9M
2025-07-04 46.12 46.30 43.67 43.96 27.6M
2025-07-03 45.26 46.12 44.80 45.70 23.0M
2025-07-02 46.80 46.82 44.00 44.78 31.0M
2025-07-01 47.30 48.00 46.00 47.53 30.0M
2025-06-30 47.50 47.85 46.31 47.30 38.8M
2025-06-27 47.10 49.60 46.10 47.51 44.2M
2025-06-26 48.06 49.00 47.00 47.33 31.5M
2025-06-25 47.10 48.40 45.88 47.53 38.2M
2025-06-24 47.68 48.15 45.81 46.26 28.5M
2025-06-23 44.86 48.64 44.86 47.15 43.5M
2025-06-20 46.84 47.12 44.16 45.12 31.8M
2025-06-19 46.99 48.98 46.64 46.75 40.5M
2025-06-18 45.40 47.78 44.80 47.20 44.5M
2025-06-17 46.19 46.50 44.20 45.20 23.7M
2025-06-16 44.44 47.98 44.44 46.17 32.1M
2025-06-13 45.04 46.49 44.08 44.92 31.8M
2025-06-12 43.00 47.30 42.70 45.05 48.0M
2025-06-11 44.44 44.87 43.59 43.70 24.1M
2025-06-10 44.88 44.90 43.20 44.10 30.5M
2025-06-09 45.10 45.55 44.02 44.43 49.3M
2025-06-06 41.83 45.95 41.10 45.11 71.1M
2025-06-05 38.03 41.83 37.37 41.83 48.9M
2025-06-04 36.50 38.89 36.30 38.03 28.1M
2025-06-03 35.92 36.55 35.69 36.08 9.5M
2025-05-30 37.67 37.68 36.15 36.48 12.6M
2025-05-29 37.10 38.46 37.10 37.42 25.6M
2025-05-28 35.50 38.65 35.50 37.61 32.2M
2025-05-27 36.65 36.65 35.22 35.49 11.4M
2025-05-26 36.59 37.67 36.13 36.82 11.8M
2025-05-23 37.90 38.18 36.57 36.59 12.1M
2025-05-22 38.00 38.78 37.88 37.95 12.1M
2025-05-21 39.16 39.16 37.44 38.32 16.4M
2025-05-20 38.91 39.45 38.24 38.99 10.5M
2025-05-19 40.50 40.80 38.69 39.16 14.2M
2025-05-16 39.00 41.54 38.88 40.18 30.0M
2025-05-15 40.50 40.50 38.51 39.18 20.8M
2025-05-14 41.11 42.49 39.52 39.92 56.3M
2025-05-13 42.68 43.60 41.63 41.95 43.9M
2025-05-12 41.00 42.68 40.23 41.61 52.4M
2025-05-09 37.60 40.35 37.31 38.99 50.2M
2025-05-08 34.61 38.07 34.60 38.07 39.5M
2025-05-07 35.20 35.35 34.34 34.61 10.5M
2025-05-06 34.16 34.74 33.99 34.70 12.0M
2025-04-30 32.99 34.41 32.71 33.79 13.6M
2025-04-29 33.31 33.52 32.65 33.29 7.7M
2025-04-28 33.71 33.76 32.87 32.92 9.1M
2025-04-25 32.62 34.80 32.62 33.83 17.4M
2025-04-24 33.25 33.36 32.50 32.53 8.8M
2025-04-23 32.88 33.59 32.69 33.42 14.7M
2025-04-22 32.38 32.64 32.23 32.35 6.2M
2025-04-21 33.00 33.00 32.21 32.68 8.8M
2025-04-18 31.71 32.34 31.35 32.00 7.1M
2025-04-17 31.44 32.08 31.40 31.71 5.1M
2025-04-16 32.16 32.22 31.26 31.62 5.8M
2025-04-15 32.50 32.68 31.98 32.16 5.8M
2025-04-14 33.00 33.24 32.26 32.39 10.3M
2025-04-11 31.20 32.20 31.00 31.72 10.3M
2025-04-10 32.04 32.58 31.43 31.48 13.8M
2025-04-09 30.31 31.89 27.56 31.11 19.1M
2025-04-08 33.00 33.25 29.83 30.61 18.6M
2025-04-07 33.50 34.19 33.14 33.14 5.3M
2025-04-03 37.33 37.94 36.42 36.82 6.9M
2025-04-02 37.67 38.03 37.50 37.81 3.9M
2025-04-01 37.50 37.97 37.25 37.67 4.6M
2025-03-31 37.22 37.53 36.80 37.32 5.1M
2025-03-28 37.97 38.07 37.11 37.15 4.5M
2025-03-27 37.95 38.10 37.39 37.86 4.8M
2025-03-26 37.70 37.99 37.64 37.77 3.7M
2025-03-25 38.39 38.49 37.58 37.63 5.0M
2025-03-24 38.37 38.60 37.30 38.14 7.2M
2025-03-21 39.43 39.43 38.36 38.37 7.8M
2025-03-20 39.81 39.95 39.40 39.44 5.5M
2025-03-19 40.25 40.25 39.65 39.81 7.9M
2025-03-18 39.98 40.78 39.77 40.54 11.8M
2025-03-17 40.01 40.17 39.86 39.94 6.5M
2025-03-14 39.20 40.11 39.01 39.90 8.1M
2025-03-13 40.60 40.65 39.02 39.31 9.9M
2025-03-12 40.05 40.84 39.96 40.29 9.7M
2025-03-11 39.81 40.06 39.53 39.87 6.9M
2025-03-10 40.14 40.33 39.71 40.21 6.5M
2025-03-07 40.60 40.85 39.96 40.17 10.7M
2025-03-06 40.30 41.39 40.14 40.93 13.5M
2025-03-05 39.88 40.36 39.70 40.06 8.9M
2025-03-04 38.99 39.93 38.89 39.89 8.7M
2025-03-03 39.56 40.09 38.84 39.50 10.2M
2025-02-28 40.01 40.50 39.39 39.50 15.3M
2025-02-27 43.20 43.21 40.23 40.87 31.8M
2025-02-26 42.90 43.33 42.33 43.32 18.2M
2025-02-25 43.42 43.60 42.78 42.96 24.4M
2025-02-24 44.60 44.66 43.60 44.33 21.0M
2025-02-21 43.00 45.15 42.99 44.93 33.6M
2025-02-20 43.63 43.65 42.78 43.19 16.7M
2025-02-19 44.00 44.10 43.08 43.74 19.9M
2025-02-18 44.61 44.96 42.60 42.85 27.6M
2025-02-17 43.38 45.74 42.95 45.35 36.8M
2025-02-14 43.25 44.20 42.87 43.39 26.4M
2025-02-13 43.71 43.76 42.69 42.71 21.1M
2025-02-12 42.74 43.88 42.50 43.74 31.0M
2025-02-11 42.80 42.81 41.90 42.04 16.8M
2025-02-10 42.30 42.83 42.02 42.77 20.5M
2025-02-07 41.19 42.94 41.14 42.14 27.5M
2025-02-06 40.00 41.20 39.28 41.18 19.6M
2025-02-05 39.50 40.15 38.01 40.09 20.5M
2025-01-27 42.21 42.21 39.80 39.88 24.6M
2025-01-24 40.50 42.80 40.50 42.78 25.2M
2025-01-23 42.00 43.78 41.20 41.20 31.7M
2025-01-22 41.97 44.00 41.97 42.53 35.0M
2025-01-21 41.66 41.76 40.68 41.24 19.1M
2025-01-20 40.45 41.77 40.22 41.03 21.9M
2025-01-17 40.00 40.75 39.90 40.17 21.1M
2025-01-16 39.70 41.30 39.43 40.96 31.3M
2025-01-15 39.80 40.26 39.25 39.37 14.4M
2025-01-14 38.00 39.95 37.31 39.92 22.4M
2025-01-13 37.03 38.10 36.58 37.51 13.6M
2025-01-10 40.00 40.12 37.85 37.85 18.2M
2025-01-09 39.48 40.45 39.48 39.80 19.4M
2025-01-08 40.00 40.31 38.30 39.88 27.6M
2025-01-07 39.90 40.88 38.97 40.71 38.3M
2025-01-06 38.35 40.70 38.20 40.70 41.1M
2025-01-03 39.42 39.50 36.87 37.00 18.2M
2025-01-02 40.36 41.14 38.40 38.96 22.7M