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
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 36.71 38.40 36.61 37.72 17.9M
2023-12-28 36.32 37.11 35.88 36.81 14.3M
2023-12-27 36.34 36.49 35.75 36.02 10.0M
2023-12-26 37.01 37.12 35.65 35.95 13.4M
2023-12-25 37.88 38.13 36.71 37.27 9.9M
2023-12-22 38.81 39.28 37.53 37.64 16.5M
2023-12-21 38.20 39.92 37.32 39.00 18.1M
2023-12-20 39.98 39.99 38.42 38.47 13.7M
2023-12-19 39.99 40.39 38.88 39.92 15.0M
2023-12-18 40.85 41.29 39.91 40.15 15.5M
2023-12-15 42.57 42.71 39.89 40.85 22.3M
2023-12-14 43.68 43.80 41.81 41.94 26.6M
2023-12-13 42.74 44.87 42.38 43.44 39.6M
2023-12-12 43.00 43.61 41.88 42.84 28.8M
2023-12-11 42.50 43.50 42.13 43.06 38.6M
2023-12-08 39.65 43.12 39.25 43.12 43.3M
2023-12-07 38.07 39.87 37.62 39.20 24.1M
2023-12-06 38.40 38.88 38.00 38.07 16.2M
2023-12-05 40.70 40.79 38.71 38.71 24.9M
2023-12-04 41.00 41.51 40.67 40.90 24.1M
2023-12-01 38.43 42.00 37.88 41.30 39.8M
2023-11-30 38.16 38.96 38.03 38.83 17.5M
2023-11-29 37.81 39.66 37.70 38.40 22.0M
2023-11-28 38.79 39.04 37.77 37.90 17.2M
2023-11-27 38.45 39.39 38.40 38.87 18.4M
2023-11-24 41.55 41.55 38.56 39.03 26.9M
2023-11-23 41.49 41.87 40.67 41.56 19.4M
2023-11-22 43.14 43.20 41.48 41.50 28.2M
2023-11-21 45.35 46.24 43.30 43.72 42.5M
2023-11-20 43.78 46.44 43.48 45.00 56.3M
2023-11-17 39.63 43.48 39.13 43.48 58.5M
2023-11-16 39.30 40.51 39.11 39.53 22.1M
2023-11-15 40.40 40.58 39.00 39.55 20.6M
2023-11-14 39.46 40.40 38.80 39.94 25.5M
2023-11-13 39.03 39.98 38.86 39.47 23.3M
2023-11-10 39.00 39.82 38.40 38.60 18.6M
2023-11-09 39.06 40.87 39.05 39.45 30.5M
2023-11-08 38.40 39.46 37.86 39.08 32.1M
2023-11-07 37.10 40.05 36.90 39.02 42.4M
2023-11-06 36.02 37.42 35.90 37.21 25.6M
2023-11-03 35.36 36.24 35.28 35.88 17.8M
2023-11-02 35.99 36.45 35.17 35.36 15.3M
2023-11-01 36.00 36.58 35.48 35.50 14.5M
2023-10-31 37.35 37.50 35.81 35.99 21.3M
2023-10-30 36.81 37.33 36.59 37.18 19.8M
2023-10-27 37.14 37.80 36.52 36.96 30.0M
2023-10-26 35.37 39.28 34.75 38.19 46.6M
2023-10-25 35.52 36.33 35.01 35.71 29.1M
2023-10-24 36.90 37.44 35.37 36.19 39.4M
2023-10-23 35.90 36.70 35.86 35.86 24.4M
2023-10-20 39.84 40.22 39.84 39.84 12.1M
2023-10-19 42.88 46.00 42.36 44.27 33.6M
2023-10-18 44.00 44.44 42.45 42.88 28.5M
2023-10-17 48.30 48.69 44.81 45.79 33.0M
2023-10-16 48.77 49.49 48.21 48.55 18.2M
2023-10-13 49.66 50.50 48.71 49.22 27.3M
2023-10-12 51.76 51.93 49.22 49.50 29.2M
2023-10-11 52.00 52.98 50.71 51.09 35.7M
2023-10-10 52.20 53.79 51.65 52.40 31.8M
2023-10-09 53.40 53.73 52.25 52.25 37.0M
2023-09-28 53.94 54.60 52.30 54.36 53.3M
2023-09-27 53.01 54.58 53.00 53.23 52.9M
2023-09-26 54.20 56.77 53.68 54.12 98.5M
2023-09-25 52.91 52.91 52.91 52.91 7.5M
2023-09-22 43.70 48.10 43.57 48.10 29.3M
2023-09-21 43.77 45.20 43.38 43.73 33.7M
2023-09-20 42.97 46.21 42.85 44.41 54.4M
2023-09-19 42.59 43.07 41.88 42.01 14.5M
2023-09-18 43.09 43.60 42.39 42.46 12.3M
2023-09-15 43.98 44.42 43.04 43.25 14.2M
2023-09-14 44.22 45.40 43.71 43.98 13.3M
2023-09-13 45.80 45.97 43.71 44.22 19.5M
2023-09-12 45.91 47.80 45.85 46.20 26.5M
2023-09-11 44.67 47.47 44.45 46.26 26.5M
2023-09-08 44.98 45.80 44.46 44.71 14.8M
2023-09-07 48.11 48.32 45.55 45.55 29.8M
2023-09-06 47.50 49.58 46.35 48.81 31.3M
2023-09-05 47.18 48.91 46.34 48.19 26.8M
2023-09-04 47.02 47.42 46.57 47.22 11.4M
2023-09-01 47.69 48.04 46.62 46.80 12.7M
2023-08-31 48.22 48.88 47.61 47.69 16.7M
2023-08-30 47.34 48.95 47.34 48.41 25.4M
2023-08-29 46.20 47.87 45.11 47.62 27.7M
2023-08-28 47.50 47.60 45.80 45.90 26.1M
2023-08-25 45.99 46.35 44.30 44.85 25.9M
2023-08-24 48.61 48.86 47.15 47.21 22.2M
2023-08-23 49.66 49.70 47.66 47.66 25.5M
2023-08-22 50.89 51.20 48.48 50.64 37.7M
2023-08-21 47.50 51.83 47.42 49.90 40.0M
2023-08-18 49.01 49.56 47.60 47.60 23.9M
2023-08-17 49.00 50.66 48.71 49.80 25.7M
2023-08-16 48.31 50.90 47.50 49.90 31.3M
2023-08-15 50.19 50.98 48.61 49.05 22.3M
2023-08-14 48.28 50.17 48.28 49.95 26.0M
2023-08-11 48.77 49.09 47.82 48.28 19.0M
2023-08-10 49.50 49.96 48.18 48.39 30.6M
2023-08-09 54.00 54.00 49.94 49.98 38.8M
2023-08-08 54.50 56.10 54.44 54.65 21.4M
2023-08-07 56.00 57.00 55.01 55.08 35.8M
2023-08-04 54.25 55.95 54.01 55.92 34.3M
2023-08-03 54.20 55.38 53.75 54.11 20.8M
2023-08-02 54.90 55.80 53.87 54.87 26.1M
2023-08-01 55.50 57.36 55.44 56.08 30.0M
2023-07-31 54.00 57.19 52.00 55.99 31.1M
2023-07-28 54.50 57.50 54.02 55.60 30.1M
2023-07-27 56.00 56.99 54.80 55.09 29.5M
2023-07-26 55.19 58.87 53.66 57.66 49.4M
2023-07-25 55.20 57.44 54.50 55.98 31.4M
2023-07-24 53.57 55.87 53.35 55.15 28.1M
2023-07-21 54.74 55.28 53.01 53.69 25.5M
2023-07-20 56.68 57.30 54.38 55.00 29.1M
2023-07-19 58.49 59.09 56.79 56.86 24.8M
2023-07-18 61.56 61.98 58.50 58.50 39.1M
2023-07-17 63.26 64.54 61.01 61.98 43.3M
2023-07-14 65.55 68.30 63.50 63.58 71.5M
2023-07-13 61.88 64.33 61.38 62.20 45.7M
2023-07-12 59.50 63.00 57.30 60.48 46.2M
2023-07-11 59.99 60.66 58.88 60.39 20.3M
2023-07-10 61.84 62.12 58.98 59.93 25.6M
2023-07-07 62.60 64.15 61.50 61.88 35.0M
2023-07-06 60.90 64.95 60.25 63.17 46.6M
2023-07-05 62.87 64.22 60.70 60.70 32.8M
2023-07-04 62.35 65.21 62.35 63.15 36.8M
2023-07-03 62.00 63.43 58.58 62.60 41.1M
2023-06-30 60.10 64.99 59.50 62.89 45.7M
2023-06-29 59.90 61.21 59.59 60.54 30.1M
2023-06-28 61.03 62.10 57.93 59.98 43.2M
2023-06-27 63.94 64.68 61.80 62.62 39.8M
2023-06-26 71.00 71.60 65.70 65.70 38.6M
2023-06-21 74.00 76.78 72.00 73.00 46.8M
2023-06-20 72.52 78.60 72.10 75.08 56.5M
2023-06-19 74.77 75.50 71.88 74.45 61.5M
2023-06-16 72.63 74.98 71.04 73.95 61.2M
2023-06-15 71.99 77.11 70.50 73.49 70.5M
2023-06-14 69.74 74.00 69.74 71.20 74.2M
2023-06-13 71.00 71.00 66.70 69.05 65.3M
2023-06-12 64.85 71.64 64.75 71.64 77.5M
2023-06-09 66.00 67.02 62.76 65.13 53.1M
2023-06-08 67.11 69.49 64.51 66.30 55.5M
2023-06-07 71.00 71.88 69.10 70.44 44.6M
2023-06-06 68.64 72.75 66.66 71.00 65.9M
2023-06-05 69.90 71.60 68.72 69.90 44.4M
2023-06-02 69.99 72.18 68.44 70.00 60.3M
2023-06-01 68.21 70.90 68.00 68.15 52.3M
2023-05-31 70.00 74.34 68.00 71.45 67.3M
2023-05-30 67.75 72.50 65.96 71.90 68.7M
2023-05-29 71.03 72.77 68.33 69.61 69.1M
2023-05-26 67.00 74.80 66.03 70.85 95.5M
2023-05-25 63.00 68.19 56.51 68.19 113.4M
2023-05-24 57.00 64.44 56.36 61.99 100.4M
2023-05-23 54.60 61.49 54.60 58.58 92.3M
2023-05-22 52.00 56.55 51.61 55.90 55.2M
2023-05-19 57.97 58.60 53.37 53.50 67.1M
2023-05-18 54.87 57.97 53.65 57.97 55.8M
2023-05-17 52.00 55.61 51.01 52.70 54.6M
2023-05-16 58.93 58.93 54.32 54.32 59.5M
2023-05-15 59.46 61.28 56.58 60.36 59.0M
2023-05-12 54.50 60.70 54.32 58.46 67.5M
2023-05-11 54.00 57.00 52.53 55.20 48.7M
2023-05-10 58.50 60.50 53.52 55.48 54.8M
2023-05-09 57.00 60.49 56.45 57.55 49.1M
2023-05-08 59.10 60.49 54.32 57.76 53.5M
2023-05-05 64.78 65.44 59.02 60.35 77.0M
2023-05-04 62.00 65.94 61.38 65.58 66.7M
2023-04-28 57.19 63.77 57.19 63.00 79.2M
2023-04-27 61.19 62.93 57.97 57.97 67.0M
2023-04-26 58.99 65.62 58.99 64.41 84.4M
2023-04-25 58.99 63.69 57.50 59.65 66.2M
2023-04-24 57.00 60.55 55.02 60.20 67.0M
2023-04-21 59.95 59.95 55.55 57.90 70.8M
2023-04-20 53.42 57.76 53.42 57.76 60.0M
2023-04-19 51.40 52.51 51.00 52.51 42.6M
2023-04-18 44.40 47.74 44.33 47.74 69.0M
2023-04-17 42.50 44.30 41.93 43.40 44.6M
2023-04-14 43.80 45.00 41.81 43.00 53.0M
2023-04-13 47.60 49.28 43.74 45.30 64.6M
2023-04-12 44.79 49.43 43.20 48.60 65.5M
2023-04-11 44.35 46.44 41.85 46.04 56.5M
2023-04-10 47.12 49.48 42.83 45.73 72.2M
2023-04-07 42.61 46.97 42.61 46.97 67.9M
2023-04-06 44.32 47.56 41.39 42.70 86.0M
2023-04-04 43.51 45.50 43.45 45.50 65.5M
2023-04-03 37.43 41.36 37.43 41.36 48.8M
2023-03-31 37.99 38.26 35.12 37.60 61.6M
2023-03-30 39.01 39.77 36.10 38.46 66.9M
2023-03-29 34.86 37.66 34.86 37.66 39.9M
2023-03-28 33.00 36.00 32.05 34.24 62.1M
2023-03-27 31.00 32.93 30.77 32.93 45.9M
2023-03-24 27.29 29.94 26.91 29.94 60.9M
2023-03-23 28.10 28.40 26.78 27.22 59.1M
2023-03-22 27.09 28.98 26.50 28.75 47.0M
2023-03-21 25.60 27.55 25.60 27.55 51.3M
2023-03-20 23.78 26.16 23.66 25.95 51.4M
2023-03-17 22.77 24.35 22.57 23.78 39.4M
2023-03-16 22.33 23.25 21.80 22.54 39.4M
2023-03-15 24.68 24.88 22.31 22.60 54.6M
2023-03-14 22.72 24.78 22.68 24.07 59.9M
2023-03-13 21.87 23.00 20.88 22.53 49.0M
2023-03-10 21.11 22.56 21.11 21.87 43.7M
2023-03-09 21.20 21.79 20.39 21.47 38.1M
2023-03-08 21.20 21.55 20.93 21.45 31.3M
2023-03-07 21.68 21.84 20.91 21.36 41.3M
2023-03-06 22.80 23.45 21.30 21.50 52.7M
2023-03-03 22.69 23.62 22.23 22.90 64.9M
2023-03-02 21.30 23.43 21.03 23.35 71.1M
2023-03-01 19.51 21.89 19.51 21.30 58.3M
2023-02-28 18.87 19.96 18.33 19.90 45.8M
2023-02-27 18.32 18.69 17.73 18.45 44.5M
2023-02-24 16.49 18.07 16.49 18.07 23.8M
2023-02-23 16.68 16.76 16.35 16.43 13.6M
2023-02-22 16.25 16.96 16.13 16.68 25.5M
2023-02-21 16.16 16.42 15.95 16.26 20.5M
2023-02-20 15.86 16.57 15.69 16.20 29.1M
2023-02-17 15.55 16.29 15.51 15.58 26.7M
2023-02-16 15.94 16.20 15.15 15.33 35.8M
2023-02-15 16.16 16.46 15.91 16.25 36.2M
2023-02-14 16.20 16.24 15.89 16.03 33.6M
2023-02-13 15.88 16.68 15.80 16.55 59.1M
2023-02-10 17.26 17.30 15.81 16.04 64.3M
2023-02-09 14.30 15.73 14.08 15.73 17.6M
2023-02-08 14.75 15.00 14.20 14.30 11.8M
2023-02-07 13.99 14.64 13.71 14.60 12.2M
2023-02-06 13.72 14.03 13.61 13.91 10.1M
2023-02-03 13.57 13.81 13.51 13.69 8.1M
2023-02-02 13.76 13.95 13.54 13.57 11.3M
2023-02-01 13.52 13.79 13.45 13.73 12.0M
2023-01-31 13.17 13.68 13.10 13.54 15.3M
2023-01-30 13.45 13.45 13.00 13.17 20.9M
2023-01-20 12.33 12.53 12.29 12.40 4.9M
2023-01-19 12.21 12.39 12.19 12.32 4.5M
2023-01-18 12.05 12.35 12.05 12.31 6.2M
2023-01-17 12.05 12.15 11.98 12.08 4.0M
2023-01-16 11.92 12.13 11.78 12.05 4.2M
2023-01-13 11.80 11.91 11.71 11.83 2.9M
2023-01-12 11.75 11.89 11.68 11.80 2.8M
2023-01-11 11.72 12.00 11.69 11.73 4.4M
2023-01-10 11.89 11.91 11.70 11.72 3.1M
2023-01-09 11.80 11.97 11.74 11.85 4.2M
2023-01-06 11.90 12.05 11.79 11.83 3.9M
2023-01-05 12.03 12.07 11.86 11.97 5.1M
2023-01-04 11.78 12.10 11.73 11.97 6.6M
2023-01-03 11.07 11.83 11.07 11.78 7.0M