科蓝软件

300663
🏛️ 中国 →
18.19
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 18.25 18.28 18.17 18.23 602.5K
09:35 18.23 18.37 18.22 18.33 485.6K
09:40 18.33 18.43 18.32 18.42 529.9K
09:45 18.42 18.42 18.27 18.27 490.9K
09:50 18.29 18.33 18.26 18.30 219.3K
09:55 18.30 18.32 18.28 18.29 173.8K
10:00 18.29 18.35 18.28 18.35 268.9K
10:05 18.36 18.39 18.31 18.38 175.4K
10:10 18.38 18.47 18.37 18.47 401.1K
10:15 18.46 18.47 18.41 18.41 324.3K
10:20 18.41 18.44 18.40 18.43 217.2K
10:25 18.44 18.46 18.43 18.43 191.2K
10:30 18.44 18.45 18.43 18.44 109.9K
10:35 18.44 18.45 18.40 18.41 109.0K
10:40 18.40 18.41 18.37 18.38 197.9K
10:45 18.38 18.40 18.38 18.39 101.6K
10:50 18.39 18.40 18.34 18.34 135.8K
10:55 18.33 18.38 18.31 18.34 325.0K
11:00 18.34 18.35 18.32 18.34 117.1K
11:05 18.34 18.35 18.32 18.33 136.3K
11:10 18.33 18.33 18.26 18.30 310.6K
11:15 18.30 18.30 18.25 18.29 177.5K
11:20 18.28 18.30 18.28 18.30 142.6K
11:25 18.30 18.33 18.29 18.29 104.8K
11:30 18.29 18.29 18.29 18.29 0.4K
13:00 18.30 18.30 18.21 18.23 205.9K
13:05 18.23 18.27 18.20 18.20 427.2K
13:10 18.19 18.21 18.16 18.17 281.1K
13:15 18.17 18.18 18.16 18.17 119.4K
13:20 18.18 18.23 18.17 18.19 132.7K
13:25 18.19 18.20 18.18 18.18 202.1K
13:30 18.17 18.18 18.13 18.17 253.6K
13:35 18.17 18.19 18.16 18.19 271.4K
13:40 18.19 18.29 18.16 18.29 513.5K
13:45 18.30 18.30 18.23 18.24 176.9K
13:50 18.24 18.25 18.23 18.23 58.3K
13:55 18.23 18.26 18.22 18.26 76.2K
14:00 18.25 18.26 18.24 18.25 120.8K
14:05 18.25 18.29 18.25 18.29 86.1K
14:10 18.31 18.34 18.30 18.31 194.1K
14:15 18.32 18.34 18.31 18.33 151.8K
14:20 18.33 18.34 18.32 18.32 180.9K
14:25 18.33 18.35 18.33 18.33 139.1K
14:30 18.34 18.36 18.32 18.33 229.4K
14:35 18.33 18.33 18.31 18.32 190.7K
14:40 18.31 18.33 18.31 18.33 239.6K
14:45 18.32 18.33 18.31 18.32 215.7K
14:50 18.30 18.32 18.27 18.28 506.3K
14:55 18.27 18.28 18.25 18.25 217.2K
15:40 18.24 18.24 18.24 18.24 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 17.99 18.39 17.63 18.19 11.1M
2025-09-26 18.36 18.50 18.03 18.07 10.4M
2025-09-25 18.30 18.47 18.13 18.24 11.5M
2025-09-24 17.93 18.25 17.78 18.24 11.0M
2025-09-23 18.51 18.53 17.60 18.01 15.6M
2025-09-22 18.43 18.64 18.34 18.48 8.4M
2025-09-19 18.71 18.95 18.28 18.48 15.2M
2025-09-18 19.20 19.44 18.60 18.71 21.0M
2025-09-17 19.30 19.39 19.12 19.17 14.6M
2025-09-16 18.96 19.33 18.81 19.29 18.0M
2025-09-15 18.80 19.15 18.70 19.00 14.6M
2025-09-12 18.91 19.21 18.86 18.86 17.2M
2025-09-11 18.67 19.25 18.41 19.14 21.5M
2025-09-10 18.62 18.90 18.48 18.60 12.0M
2025-09-09 19.32 19.42 18.68 18.69 21.3M
2025-09-08 18.19 18.79 18.07 18.68 18.5M
2025-09-05 18.00 18.27 17.66 18.19 14.6M
2025-09-04 18.33 18.49 17.76 18.00 17.8M
2025-09-03 18.89 18.99 18.21 18.24 18.1M
2025-09-02 19.57 19.64 18.76 18.85 25.8M
2025-09-01 19.75 20.12 19.44 19.69 23.1M
2025-08-29 19.90 20.16 19.63 19.74 30.8M
2025-08-28 20.02 20.45 19.13 20.17 44.4M
2025-08-27 20.76 20.86 19.82 19.82 41.6M
2025-08-26 20.27 20.97 19.91 20.76 50.0M
2025-08-25 20.69 20.79 20.29 20.47 47.0M
2025-08-22 20.10 20.40 20.00 20.25 36.7M
2025-08-21 20.38 20.86 20.09 20.19 47.7M
2025-08-20 19.85 20.27 19.61 20.07 37.7M
2025-08-19 20.00 21.00 19.92 20.07 68.3M
2025-08-18 19.26 19.92 19.12 19.69 44.9M
2025-08-15 18.80 19.29 18.50 19.17 27.0M
2025-08-14 18.86 19.38 18.81 18.94 28.4M
2025-08-13 18.84 18.95 18.65 18.85 16.4M
2025-08-12 18.75 18.98 18.69 18.88 15.0M
2025-08-11 18.25 19.35 18.25 18.94 26.4M
2025-08-08 18.84 18.88 18.34 18.35 19.6M
2025-08-07 19.30 19.30 18.85 18.89 19.9M
2025-08-06 18.98 19.35 18.88 19.30 16.9M
2025-08-05 18.96 19.01 18.72 18.90 12.5M
2025-08-04 18.91 18.96 18.62 18.95 13.4M
2025-08-01 18.97 19.15 18.56 19.10 16.3M
2025-07-31 19.05 19.34 18.91 18.99 16.8M
2025-07-30 19.95 19.95 19.05 19.12 27.7M
2025-07-29 20.06 20.13 19.61 20.01 22.7M
2025-07-28 19.85 20.19 19.61 20.19 25.8M
2025-07-25 19.60 19.99 19.52 19.80 21.8M
2025-07-24 19.37 19.74 19.37 19.74 24.2M
2025-07-23 19.40 19.80 19.21 19.55 22.8M
2025-07-22 19.91 20.02 19.46 19.57 35.1M
2025-07-21 20.59 20.59 19.90 20.08 32.5M
2025-07-18 20.74 20.94 20.35 20.45 35.8M
2025-07-17 20.18 21.00 20.11 20.74 51.9M
2025-07-16 20.00 20.45 19.82 20.20 33.0M
2025-07-15 19.80 20.13 19.46 20.12 36.7M
2025-07-14 20.29 20.38 19.68 19.86 32.8M
2025-07-11 20.13 20.59 19.88 20.25 57.2M
2025-07-10 20.92 20.94 19.95 20.08 63.0M
2025-07-09 20.78 20.98 20.38 20.59 82.1M
2025-07-08 19.20 22.55 19.03 21.38 115.6M
2025-07-07 19.20 19.74 19.08 19.46 43.8M
2025-07-04 19.11 19.47 18.63 19.06 50.0M
2025-07-03 18.70 18.89 18.51 18.67 20.6M
2025-07-02 18.81 19.49 18.58 18.74 31.6M
2025-07-01 19.50 19.62 18.82 18.99 38.9M
2025-06-30 19.74 19.88 19.35 19.62 39.2M
2025-06-27 19.95 20.28 19.36 19.38 58.7M
2025-06-26 19.50 20.65 19.30 19.94 87.8M
2025-06-25 18.78 20.20 18.68 19.89 88.3M
2025-06-24 18.79 19.38 18.22 19.06 53.8M
2025-06-23 17.23 18.81 17.15 18.53 53.4M
2025-06-20 17.80 17.99 17.02 17.37 34.7M
2025-06-19 19.22 19.49 17.93 18.05 53.9M
2025-06-18 18.80 20.10 18.80 19.19 83.4M
2025-06-17 18.51 19.23 18.41 18.62 58.7M
2025-06-16 17.71 18.99 17.71 18.89 71.1M
2025-06-13 18.30 18.72 17.78 17.78 57.8M
2025-06-12 17.04 18.18 16.93 18.10 33.2M
2025-06-11 17.14 17.54 16.99 17.21 19.6M
2025-06-10 17.56 17.65 16.77 17.15 27.3M
2025-06-09 17.60 17.99 17.51 17.69 18.4M
2025-06-06 17.73 18.10 17.59 17.60 24.1M
2025-06-05 17.66 18.28 17.55 18.10 38.1M
2025-06-04 17.73 17.88 17.38 17.70 28.8M
2025-06-03 18.20 18.55 17.89 17.93 38.6M
2025-05-30 18.51 18.64 17.75 17.88 44.8M
2025-05-29 17.05 18.99 16.90 18.50 63.1M
2025-05-28 16.71 17.17 16.58 17.05 28.1M
2025-05-27 16.80 16.84 16.58 16.71 13.0M
2025-05-26 16.41 16.89 16.41 16.85 19.5M
2025-05-23 17.20 17.36 16.40 16.40 29.4M
2025-05-22 17.18 17.45 17.06 17.12 20.3M
2025-05-21 17.61 17.88 17.30 17.34 26.0M
2025-05-20 18.00 18.09 17.61 17.73 28.0M
2025-05-19 18.00 18.19 17.57 18.09 27.8M
2025-05-16 18.20 18.45 17.71 18.28 35.2M
2025-05-15 18.89 19.00 17.99 18.03 55.9M
2025-05-14 19.06 19.38 18.60 19.34 66.8M
2025-05-13 20.01 20.38 18.78 18.85 78.2M
2025-05-12 18.03 19.93 17.91 19.59 124.0M
2025-05-09 16.49 19.82 16.30 18.83 129.2M
2025-05-08 16.17 16.55 16.17 16.52 16.3M
2025-05-07 16.97 17.13 16.07 16.31 26.7M
2025-05-06 15.63 16.86 15.50 16.44 32.2M
2025-04-30 15.08 15.59 14.98 15.30 14.3M
2025-04-29 14.80 15.10 14.71 14.94 10.3M
2025-04-28 15.21 15.64 14.92 14.99 16.4M
2025-04-25 16.16 16.18 15.50 15.53 15.3M
2025-04-24 16.41 16.45 15.73 15.79 23.9M
2025-04-23 17.04 17.40 16.33 16.47 43.1M
2025-04-22 15.70 17.83 15.67 16.70 51.9M
2025-04-21 14.75 15.43 14.59 15.20 16.3M
2025-04-18 14.60 15.00 14.55 14.76 10.1M
2025-04-17 14.72 14.99 14.66 14.68 12.1M
2025-04-16 14.84 15.13 14.29 14.95 16.6M
2025-04-15 15.18 15.25 14.72 14.84 10.6M
2025-04-14 15.38 15.53 15.05 15.12 15.8M
2025-04-11 14.75 15.07 14.60 14.85 16.4M
2025-04-10 14.61 15.19 14.58 14.84 23.5M
2025-04-09 13.16 14.31 12.51 14.23 27.7M
2025-04-08 12.82 14.08 12.79 13.43 25.2M
2025-04-07 14.40 14.98 12.59 12.59 26.0M
2025-04-03 15.60 16.01 15.50 15.74 8.2M
2025-04-02 15.73 15.92 15.61 15.78 6.0M
2025-04-01 15.77 15.99 15.68 15.72 8.1M
2025-03-31 15.86 15.91 15.40 15.77 14.2M
2025-03-28 16.53 16.65 16.15 16.16 9.0M
2025-03-27 16.38 16.64 16.10 16.53 9.5M
2025-03-26 16.50 16.72 16.39 16.41 9.2M
2025-03-25 16.58 16.75 16.29 16.40 10.4M
2025-03-24 17.09 17.18 16.14 16.67 18.6M
2025-03-21 17.80 17.86 17.07 17.08 23.4M
2025-03-20 18.26 18.34 17.90 17.90 17.0M
2025-03-19 18.75 18.83 18.12 18.20 27.2M
2025-03-18 19.16 19.30 18.82 19.06 25.3M
2025-03-17 18.60 19.85 18.60 19.10 41.4M
2025-03-14 17.80 18.80 17.67 18.68 33.9M
2025-03-13 18.30 18.30 17.56 17.79 23.3M
2025-03-12 18.34 18.78 18.30 18.38 22.8M
2025-03-11 18.20 18.49 18.02 18.32 22.2M
2025-03-10 18.94 19.00 18.30 18.60 25.6M
2025-03-07 19.68 19.68 18.88 19.09 42.0M
2025-03-06 18.50 20.37 18.34 19.80 71.0M
2025-03-05 18.02 18.23 17.55 18.06 22.8M
2025-03-04 17.74 18.43 17.60 18.00 20.6M
2025-03-03 18.50 18.78 17.67 17.91 32.5M
2025-02-28 19.90 19.94 18.57 18.59 47.4M
2025-02-27 19.21 20.68 19.12 20.26 76.0M
2025-02-26 19.10 19.14 18.70 19.05 25.4M
2025-02-25 18.65 19.47 18.50 18.92 30.0M
2025-02-24 19.23 19.29 18.76 19.05 34.0M
2025-02-21 18.85 19.31 18.31 19.22 45.9M
2025-02-20 18.55 19.16 18.30 18.56 32.2M
2025-02-19 18.17 18.90 17.85 18.62 30.5M
2025-02-18 19.13 19.59 18.03 18.06 41.1M
2025-02-17 20.33 20.38 19.21 19.35 67.2M
2025-02-14 18.59 19.09 18.02 18.98 43.6M
2025-02-13 18.51 18.94 18.05 18.57 36.0M
2025-02-12 18.21 18.67 18.10 18.50 28.8M
2025-02-11 18.90 18.90 18.18 18.40 37.4M
2025-02-10 18.77 19.08 18.48 19.05 47.4M
2025-02-07 17.61 18.84 17.47 18.50 59.6M
2025-02-06 17.47 17.81 16.89 17.74 38.8M
2025-02-05 16.50 17.45 16.47 17.14 42.0M
2025-01-27 16.82 17.13 15.92 15.99 29.4M
2025-01-24 15.98 17.09 15.94 17.04 36.6M
2025-01-23 16.33 16.79 15.92 15.92 17.0M
2025-01-22 16.19 16.25 15.89 16.04 10.2M
2025-01-21 16.61 16.75 16.10 16.26 11.4M
2025-01-20 16.70 16.85 16.41 16.49 12.7M
2025-01-17 16.44 16.73 16.38 16.49 12.6M
2025-01-16 16.65 17.22 16.41 16.61 22.0M
2025-01-15 16.80 16.87 16.41 16.46 17.9M
2025-01-14 15.64 16.73 15.53 16.73 25.6M
2025-01-13 15.15 15.58 14.80 15.50 13.6M
2025-01-10 15.83 16.20 15.24 15.27 14.1M
2025-01-09 15.70 16.07 15.68 15.90 13.1M
2025-01-08 15.77 15.95 15.17 15.80 16.4M
2025-01-07 15.31 15.84 15.27 15.82 15.5M
2025-01-06 15.49 15.59 15.00 15.22 16.3M
2025-01-03 16.87 16.99 15.47 15.50 22.5M
2025-01-02 17.27 17.51 16.50 16.82 18.4M