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
2024-12-31 42.69 43.20 40.51 40.60 24.7M
2024-12-30 44.99 44.99 42.51 42.60 29.8M
2024-12-27 48.45 48.45 45.10 45.23 43.1M
2024-12-26 46.80 49.79 46.08 48.57 44.8M
2024-12-25 44.81 48.99 44.34 47.26 43.5M
2024-12-24 43.99 44.98 43.05 44.81 26.8M
2024-12-23 44.94 46.58 43.04 43.38 35.5M
2024-12-20 42.70 46.09 42.26 44.86 43.5M
2024-12-19 41.41 43.25 40.27 42.78 28.0M
2024-12-18 41.13 41.69 40.02 41.26 18.2M
2024-12-17 42.45 43.55 40.68 40.98 24.6M
2024-12-16 43.20 43.82 41.80 42.95 19.0M
2024-12-13 43.64 44.09 42.69 42.72 14.9M
2024-12-12 43.25 44.29 43.21 43.85 20.3M
2024-12-11 42.00 43.50 41.88 43.44 19.8M
2024-12-10 43.20 43.43 42.10 42.15 17.5M
2024-12-09 43.08 43.42 41.71 42.12 17.6M
2024-12-06 43.01 43.98 42.62 43.39 17.4M
2024-12-05 42.79 43.66 42.36 43.19 16.2M
2024-12-04 42.90 43.70 42.39 42.67 13.3M
2024-12-03 43.86 44.03 42.70 43.31 17.2M
2024-12-02 43.00 44.49 42.80 44.00 24.4M
2024-11-29 42.21 43.50 41.75 42.70 27.3M
2024-11-28 42.53 43.86 41.67 42.25 27.8M
2024-11-27 42.50 42.93 40.76 42.86 21.8M
2024-11-26 43.47 43.80 42.53 42.70 19.2M
2024-11-25 44.51 45.29 41.90 43.03 35.8M
2024-11-22 47.60 48.60 45.33 45.35 25.6M
2024-11-21 48.03 49.48 47.24 48.01 32.4M
2024-11-20 46.76 50.20 46.76 49.05 42.5M
2024-11-19 44.96 46.89 44.78 46.67 31.4M
2024-11-18 46.86 47.20 44.22 45.00 29.2M
2024-11-15 50.95 51.40 46.50 46.65 46.9M
2024-11-14 52.90 54.07 50.75 50.80 40.3M
2024-11-13 55.99 56.93 53.12 53.98 51.0M
2024-11-12 57.98 60.50 55.72 56.94 63.3M
2024-11-11 52.06 56.55 50.43 55.60 67.8M
2024-11-08 49.54 53.50 48.71 52.06 78.1M
2024-11-07 44.96 50.80 44.14 48.64 65.7M
2024-11-06 48.30 50.90 45.86 46.32 72.6M
2024-11-05 47.00 49.00 42.75 46.27 92.3M
2024-11-04 40.93 45.01 40.93 45.01 23.4M
2024-11-01 37.30 40.92 36.78 40.92 67.7M
2024-10-31 36.00 38.25 35.62 37.20 34.1M
2024-10-30 35.56 36.97 35.55 36.40 23.0M
2024-10-29 37.14 37.92 35.80 36.08 33.6M
2024-10-28 36.33 37.50 36.20 37.15 32.4M
2024-10-25 35.70 36.63 35.16 36.32 30.8M
2024-10-24 35.15 36.88 34.65 35.87 30.5M
2024-10-23 35.01 36.82 34.88 35.64 34.3M
2024-10-22 37.40 37.40 35.66 35.93 60.7M
2024-10-21 34.73 35.88 34.31 35.88 35.5M
2024-10-18 31.33 33.53 31.25 32.62 30.0M
2024-10-17 31.27 31.84 31.08 31.32 15.8M
2024-10-16 30.50 31.47 30.46 30.93 12.1M
2024-10-15 31.95 32.56 31.30 31.44 20.5M
2024-10-14 30.40 31.80 30.10 31.80 16.3M
2024-10-11 32.42 32.42 29.98 30.43 17.1M
2024-10-10 33.80 34.17 32.00 32.45 21.2M
2024-10-09 36.00 36.46 33.81 33.81 32.5M
2024-10-08 37.58 37.58 34.58 37.57 43.9M
2024-09-30 32.52 34.16 31.63 34.16 37.9M
2024-09-27 30.27 31.90 29.86 31.05 22.8M
2024-09-26 29.19 29.99 28.85 29.96 26.0M
2024-09-25 29.60 30.00 29.03 29.19 35.8M
2024-09-24 28.42 29.57 28.41 29.30 45.8M
2024-09-23 26.22 28.83 25.80 28.83 43.9M
2024-09-20 27.06 27.16 26.10 26.21 14.8M
2024-09-19 26.65 26.88 26.00 26.83 13.6M
2024-09-18 26.87 27.20 26.29 26.50 14.5M
2024-09-13 27.21 28.08 27.15 27.35 23.7M
2024-09-12 28.47 28.86 27.19 27.37 21.9M
2024-09-11 27.91 28.73 27.60 27.84 33.5M
2024-09-10 25.93 28.73 25.68 28.73 38.4M
2024-09-09 25.70 26.40 25.41 26.12 6.9M
2024-09-06 26.60 26.83 25.72 25.75 7.8M
2024-09-05 26.44 26.89 26.27 26.84 8.1M
2024-09-04 25.90 26.58 25.80 26.33 7.1M
2024-09-03 25.75 26.85 25.70 26.28 8.7M
2024-09-02 26.90 26.92 25.78 25.82 7.0M
2024-08-30 25.61 26.73 25.55 26.36 9.2M
2024-08-29 25.06 25.81 24.76 25.59 6.5M
2024-08-28 25.40 25.48 24.85 25.17 5.8M
2024-08-27 26.00 26.00 25.34 25.39 6.0M
2024-08-26 26.47 26.66 25.91 26.07 5.1M
2024-08-23 26.23 26.57 26.06 26.47 5.1M
2024-08-22 26.92 27.05 26.22 26.31 6.2M
2024-08-21 27.20 27.33 26.90 26.92 3.9M
2024-08-20 27.57 27.72 27.03 27.06 4.6M
2024-08-19 27.35 27.99 27.27 27.57 5.3M
2024-08-16 27.95 28.29 27.65 27.65 7.2M
2024-08-15 27.26 28.04 27.19 27.65 7.3M
2024-08-14 27.80 27.89 27.32 27.38 4.9M
2024-08-13 27.19 27.46 26.94 27.30 4.7M
2024-08-12 27.39 27.49 26.86 27.17 6.2M
2024-08-09 28.05 28.22 27.44 27.44 8.2M
2024-08-08 27.70 28.08 27.29 27.98 7.9M
2024-08-07 27.69 28.35 27.62 28.00 8.9M
2024-08-06 27.88 28.03 27.31 27.68 7.2M
2024-08-05 28.42 29.05 27.27 27.27 11.6M
2024-08-02 29.46 29.90 28.90 28.90 8.7M
2024-08-01 29.92 30.42 29.68 29.82 13.6M
2024-07-31 28.85 30.93 28.78 30.45 16.3M
2024-07-30 28.58 29.20 28.30 28.94 6.9M
2024-07-29 28.64 29.11 28.41 28.77 6.2M
2024-07-26 28.52 28.98 28.45 28.63 6.2M
2024-07-25 29.11 29.18 28.14 28.52 9.8M
2024-07-24 29.26 30.40 29.21 29.43 7.5M
2024-07-23 30.60 30.76 29.38 29.40 7.1M
2024-07-22 30.14 30.78 30.14 30.45 5.4M
2024-07-19 29.69 30.59 29.56 30.28 7.4M
2024-07-18 30.03 30.17 29.29 29.86 9.9M
2024-07-17 30.98 31.22 30.50 30.52 6.1M
2024-07-16 30.74 31.25 30.63 31.10 6.9M
2024-07-15 31.28 31.28 30.55 30.77 5.4M
2024-07-12 31.60 31.75 31.08 31.08 8.6M
2024-07-11 31.72 32.65 31.30 32.21 14.2M
2024-07-10 31.20 31.76 31.13 31.27 9.0M
2024-07-09 30.31 31.78 29.70 31.51 13.6M
2024-07-08 31.15 31.38 30.25 30.29 6.7M
2024-07-05 30.86 31.44 30.05 31.27 8.5M
2024-07-04 31.95 32.17 30.80 30.86 9.6M
2024-07-03 32.12 32.29 31.63 31.83 7.6M
2024-07-02 32.71 32.90 32.21 32.47 9.3M
2024-07-01 32.14 33.37 32.01 32.98 13.8M
2024-06-28 31.68 32.99 31.60 32.28 14.4M
2024-06-27 32.67 32.82 31.62 31.68 11.6M
2024-06-26 32.51 33.21 31.80 33.04 14.2M
2024-06-25 32.39 33.28 31.75 32.06 13.3M
2024-06-24 34.04 34.65 32.42 32.53 17.8M
2024-06-21 33.90 35.48 33.50 34.73 22.8M
2024-06-20 35.80 36.28 34.40 34.43 22.9M
2024-06-19 37.19 37.45 35.75 35.75 30.1M
2024-06-18 35.90 38.89 35.90 37.30 46.3M
2024-06-17 36.00 36.43 35.38 35.90 43.9M
2024-06-14 31.74 34.25 31.20 34.25 19.2M
2024-06-13 31.51 31.85 31.12 31.14 7.6M
2024-06-12 30.98 31.57 30.88 31.52 8.3M
2024-06-11 30.57 30.96 30.00 30.94 7.9M
2024-06-07 31.97 31.97 30.58 30.82 10.5M
2024-06-06 33.00 33.29 31.52 31.53 11.2M
2024-06-05 33.15 33.59 32.83 32.87 6.4M
2024-06-04 33.44 33.61 32.98 33.29 7.7M
2024-06-03 34.35 34.44 33.30 33.83 12.5M
2024-05-31 32.57 34.59 32.57 33.86 16.5M
2024-05-30 33.27 33.30 32.47 32.57 8.9M
2024-05-29 33.27 34.28 33.00 33.42 9.6M
2024-05-28 33.65 34.15 33.16 33.16 9.1M
2024-05-27 34.28 34.85 33.25 33.97 11.2M
2024-05-24 35.44 36.29 34.22 34.28 14.6M
2024-05-23 36.08 36.40 35.39 35.72 15.5M
2024-05-22 34.93 36.70 34.65 35.97 15.6M
2024-05-21 35.55 35.68 35.00 35.16 9.3M
2024-05-20 34.75 35.81 34.36 35.60 15.3M
2024-05-17 34.42 34.88 34.01 34.87 10.6M
2024-05-16 35.08 35.33 34.59 34.76 12.4M
2024-05-15 34.50 35.29 34.07 34.55 10.0M
2024-05-14 34.20 34.76 33.96 34.58 10.0M
2024-05-13 34.72 34.72 33.86 33.94 8.8M
2024-05-10 35.45 35.54 34.60 34.74 9.1M
2024-05-09 35.06 35.80 34.94 35.52 9.7M
2024-05-08 35.80 35.83 34.93 35.06 10.5M
2024-05-07 36.84 37.09 35.76 35.98 12.6M
2024-05-06 37.20 37.36 36.23 36.50 11.6M
2024-04-30 37.25 37.58 36.18 36.55 14.1M
2024-04-29 36.94 37.44 36.70 37.23 17.0M
2024-04-26 35.87 36.86 35.55 36.50 20.8M
2024-04-25 35.26 35.94 35.14 35.46 12.5M
2024-04-24 34.20 35.78 33.90 35.65 18.0M
2024-04-23 33.89 34.80 33.87 34.17 10.7M
2024-04-22 33.48 34.26 33.03 33.89 10.2M
2024-04-19 35.30 35.75 34.31 34.65 12.4M
2024-04-18 35.72 36.49 35.02 35.55 16.9M
2024-04-17 34.00 36.20 34.00 36.09 19.5M
2024-04-16 35.58 35.60 33.50 33.50 19.1M
2024-04-15 37.03 37.79 35.50 35.95 17.3M
2024-04-12 36.58 38.16 36.58 37.40 22.3M
2024-04-11 36.05 37.09 35.88 36.37 15.4M
2024-04-10 37.80 37.80 36.30 36.75 12.9M
2024-04-09 38.40 38.76 37.25 37.86 16.1M
2024-04-08 38.83 39.47 38.22 38.53 13.0M
2024-04-03 40.35 40.35 39.00 39.10 14.6M
2024-04-02 41.80 42.00 40.20 40.75 20.4M
2024-04-01 40.02 41.96 40.02 41.79 26.4M
2024-03-29 39.50 40.11 38.89 39.71 16.2M
2024-03-28 38.78 40.46 38.75 39.86 25.2M
2024-03-27 41.58 41.79 38.69 38.73 28.3M
2024-03-26 43.10 43.91 41.12 41.99 23.9M
2024-03-25 44.77 45.45 43.26 43.37 25.9M
2024-03-22 46.80 47.18 44.86 44.90 32.9M
2024-03-21 48.69 48.75 47.11 47.18 29.2M
2024-03-20 48.80 50.15 47.86 48.35 34.1M
2024-03-19 47.36 52.00 46.97 49.51 58.7M
2024-03-18 49.25 50.43 48.99 49.97 40.9M
2024-03-15 47.80 50.71 47.55 49.75 44.6M
2024-03-14 47.49 48.96 47.20 47.84 28.9M
2024-03-13 50.98 50.99 48.50 48.65 37.8M
2024-03-12 48.20 52.02 48.00 49.59 50.3M
2024-03-11 46.91 48.70 46.51 48.35 34.2M
2024-03-08 47.48 49.60 47.08 49.00 44.7M
2024-03-07 49.00 49.75 46.10 46.28 41.8M
2024-03-06 48.50 49.83 48.25 49.24 37.8M
2024-03-05 47.70 52.50 47.36 50.01 64.1M
2024-03-04 49.00 50.74 46.82 48.57 56.2M
2024-03-01 45.50 48.90 45.50 48.18 52.0M
2024-02-29 44.51 46.40 44.51 45.79 39.0M
2024-02-28 48.00 48.88 44.06 44.07 58.1M
2024-02-27 45.14 50.65 44.88 48.95 62.1M
2024-02-26 43.94 47.00 43.56 46.20 51.6M
2024-02-23 44.80 48.00 43.51 45.43 58.7M
2024-02-22 44.41 44.81 43.00 43.90 40.1M
2024-02-21 43.00 44.88 42.58 43.09 46.5M
2024-02-20 45.48 46.47 44.17 44.94 58.9M
2024-02-19 43.97 46.38 42.88 46.38 66.6M
2024-02-08 42.56 43.77 41.51 42.16 50.6M
2024-02-07 41.25 43.50 40.21 41.68 53.6M
2024-02-06 37.00 42.08 35.83 41.25 60.4M
2024-02-05 39.35 42.99 37.80 39.70 63.0M
2024-02-02 38.19 41.28 38.09 39.34 66.9M
2024-02-01 34.20 38.19 33.42 38.19 40.3M
2024-01-31 35.99 37.18 34.70 34.72 38.3M
2024-01-30 38.00 39.62 35.82 36.14 42.7M
2024-01-29 41.04 42.80 39.17 39.24 54.8M
2024-01-26 43.00 47.34 42.41 43.52 72.1M
2024-01-25 43.00 48.89 42.16 45.02 82.3M
2024-01-24 42.40 44.65 40.62 44.65 85.2M
2024-01-23 36.68 40.59 36.68 40.59 29.9M
2024-01-22 40.08 41.00 36.90 36.90 71.0M
2024-01-19 37.51 38.08 37.03 38.08 25.1M
2024-01-18 32.29 34.62 31.55 34.62 29.3M
2024-01-17 32.00 32.41 31.47 31.47 8.4M
2024-01-16 32.39 32.39 31.51 32.01 9.2M
2024-01-15 32.23 32.79 32.05 32.50 6.2M
2024-01-12 33.26 33.27 32.40 32.53 8.9M
2024-01-11 32.09 33.47 32.08 33.24 11.4M
2024-01-10 33.17 33.17 31.89 32.20 8.4M
2024-01-09 32.98 33.78 32.83 33.17 10.9M
2024-01-08 33.06 33.50 32.00 32.51 10.7M
2024-01-05 35.73 35.81 33.20 33.34 22.2M
2024-01-04 36.86 36.88 35.76 35.92 9.1M
2024-01-03 37.07 37.47 36.00 36.64 10.5M
2024-01-02 37.46 37.89 37.13 37.33 9.9M