科陆电子

002121
🏛️ 中国 →
8.55
最后更新: 2025-09-26
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 7.98 8.02 7.92 7.99 4,924.1K
09:35 8.00 8.02 7.93 7.97 2,710.0K
09:40 7.97 8.05 7.97 8.05 3,321.7K
09:45 8.05 8.07 8.02 8.03 3,582.7K
09:50 8.04 8.04 8.01 8.03 1,890.7K
09:55 8.03 8.08 8.00 8.06 2,135.8K
10:00 8.07 8.08 8.01 8.01 1,506.3K
10:05 8.02 8.05 8.00 8.02 1,711.6K
10:10 8.02 8.06 8.01 8.06 1,334.2K
10:15 8.06 8.06 8.02 8.03 1,002.0K
10:20 8.03 8.05 8.02 8.04 1,801.7K
10:25 8.04 8.07 8.03 8.06 1,057.8K
10:30 8.05 8.06 8.04 8.05 706.2K
10:35 8.05 8.06 8.04 8.05 510.3K
10:40 8.06 8.06 8.02 8.03 779.6K
10:45 8.02 8.04 8.00 8.00 940.5K
10:50 8.00 8.01 7.99 7.99 895.6K
10:55 8.00 8.01 7.96 7.96 1,499.1K
11:00 7.97 7.98 7.96 7.97 627.3K
11:05 7.98 8.03 7.97 8.02 1,284.7K
11:10 8.02 8.06 8.01 8.05 1,829.0K
11:15 8.05 8.08 8.02 8.08 2,583.8K
11:20 8.08 8.15 8.07 8.11 5,511.8K
11:25 8.11 8.13 8.07 8.08 2,244.5K
11:30 8.07 8.07 8.07 8.07 0.3K
13:00 8.09 8.10 8.06 8.10 1,138.8K
13:05 8.10 8.13 8.05 8.06 1,604.7K
13:10 8.05 8.05 8.01 8.01 1,737.9K
13:15 8.01 8.04 8.01 8.03 984.0K
13:20 8.02 8.05 8.02 8.04 1,377.2K
13:25 8.04 8.05 8.02 8.04 768.7K
13:30 8.04 8.07 8.03 8.05 669.9K
13:35 8.05 8.07 8.05 8.06 428.4K
13:40 8.07 8.12 8.06 8.11 2,373.1K
13:45 8.10 8.11 8.08 8.09 784.2K
13:50 8.09 8.11 8.08 8.10 1,196.2K
13:55 8.10 8.14 8.10 8.13 2,345.2K
14:00 8.13 8.14 8.12 8.12 1,256.1K
14:05 8.12 8.13 8.11 8.11 945.9K
14:10 8.11 8.13 8.10 8.13 1,541.6K
14:15 8.13 8.14 8.12 8.12 1,276.1K
14:20 8.12 8.14 8.12 8.12 933.7K
14:25 8.13 8.15 8.13 8.15 1,706.3K
14:30 8.15 8.23 8.15 8.23 8,112.3K
14:35 8.23 8.24 8.16 8.18 3,718.4K
14:40 8.18 8.19 8.14 8.16 3,139.0K
14:45 8.17 8.17 8.14 8.16 3,855.8K
14:50 8.15 8.15 8.12 8.15 4,188.8K
14:55 8.15 8.16 8.14 8.16 2,313.7K
15:40 8.16 8.16 8.16 8.16 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.25 8.96 8.24 8.55 142.9M
2025-09-25 7.98 8.24 7.91 8.16 96.3M
2025-09-24 7.70 8.07 7.66 7.98 88.8M
2025-09-23 7.66 7.83 7.51 7.77 52.1M
2025-09-22 7.86 7.99 7.62 7.70 51.7M
2025-09-19 7.66 7.79 7.59 7.72 41.9M
2025-09-18 7.76 7.95 7.61 7.70 62.6M
2025-09-17 7.76 7.89 7.68 7.79 45.9M
2025-09-16 7.81 7.83 7.54 7.76 66.1M
2025-09-15 7.93 8.00 7.80 7.85 70.8M
2025-09-12 7.80 8.05 7.76 7.89 78.5M
2025-09-11 7.67 8.00 7.56 7.83 72.9M
2025-09-10 7.80 7.93 7.53 7.80 96.7M
2025-09-09 7.96 8.20 7.78 7.86 101.4M
2025-09-08 7.76 8.11 7.74 7.99 169.4M
2025-09-05 7.29 7.97 7.20 7.82 213.4M
2025-09-04 7.00 7.46 6.90 7.34 222.5M
2025-09-03 6.60 6.99 6.53 6.78 78.4M
2025-09-02 6.77 6.80 6.51 6.58 45.5M
2025-09-01 6.82 6.87 6.72 6.75 36.7M
2025-08-29 6.85 6.92 6.79 6.82 42.2M
2025-08-28 7.00 7.04 6.50 6.88 76.9M
2025-08-27 7.18 7.22 6.96 6.98 67.1M
2025-08-26 7.08 7.28 7.00 7.19 85.0M
2025-08-25 7.09 7.10 6.95 7.08 65.2M
2025-08-22 7.05 7.15 6.98 7.07 54.9M
2025-08-21 7.09 7.17 6.95 7.08 69.7M
2025-08-20 7.18 7.21 6.94 7.03 95.8M
2025-08-19 7.23 7.28 7.12 7.18 86.6M
2025-08-18 7.23 7.27 7.11 7.16 95.8M
2025-08-15 7.06 7.48 7.05 7.19 117.1M
2025-08-14 7.14 7.28 7.00 7.02 87.9M
2025-08-13 7.00 7.19 6.98 7.14 88.3M
2025-08-12 7.00 7.30 6.96 7.05 99.4M
2025-08-11 6.96 6.98 6.76 6.96 76.1M
2025-08-08 6.65 7.00 6.63 6.88 116.0M
2025-08-07 6.66 6.97 6.62 6.73 115.1M
2025-08-06 6.62 6.75 6.59 6.67 83.6M
2025-08-05 6.70 6.82 6.51 6.67 102.0M
2025-08-04 6.47 6.75 6.40 6.70 122.2M
2025-08-01 6.18 6.70 6.10 6.44 140.0M
2025-07-31 6.04 6.20 6.01 6.16 82.3M
2025-07-30 6.02 6.16 5.99 6.07 72.6M
2025-07-29 6.01 6.05 5.94 6.05 45.3M
2025-07-28 5.98 6.04 5.97 6.01 36.7M
2025-07-25 6.01 6.03 5.95 5.99 42.9M
2025-07-24 6.01 6.06 5.98 6.04 54.9M
2025-07-23 6.11 6.17 6.01 6.02 81.0M
2025-07-22 6.23 6.38 6.14 6.16 111.7M
2025-07-21 6.12 6.31 5.97 6.27 143.8M
2025-07-18 6.04 6.17 5.98 6.12 114.6M
2025-07-17 6.11 6.26 5.94 6.13 155.4M
2025-07-16 6.30 6.36 6.01 6.03 199.7M
2025-07-15 6.77 6.89 6.30 6.47 318.2M
2025-07-14 5.92 6.58 5.90 6.58 276.3M
2025-07-11 6.29 6.58 5.89 5.98 311.1M
2025-07-10 6.26 6.26 6.26 6.26 31.8M
2025-07-09 5.16 5.69 5.15 5.69 104.9M
2025-07-08 5.09 5.18 5.07 5.17 33.8M
2025-07-07 4.97 5.09 4.97 5.08 26.2M
2025-07-04 5.03 5.03 4.96 4.96 13.9M
2025-07-03 4.98 5.04 4.95 5.03 17.2M
2025-07-02 4.97 5.01 4.95 5.00 17.4M
2025-07-01 5.00 5.00 4.93 4.97 13.9M
2025-06-30 4.94 5.04 4.94 5.00 19.5M
2025-06-27 4.90 4.95 4.88 4.92 16.0M
2025-06-26 4.92 4.94 4.86 4.87 16.6M
2025-06-25 4.90 4.95 4.88 4.92 17.6M
2025-06-24 4.77 4.94 4.76 4.92 25.8M
2025-06-23 4.63 4.75 4.60 4.74 15.4M
2025-06-20 4.70 4.76 4.63 4.63 14.0M
2025-06-19 4.77 4.83 4.69 4.70 18.0M
2025-06-18 4.81 4.85 4.75 4.80 15.7M
2025-06-17 4.77 4.81 4.75 4.80 14.8M
2025-06-16 4.74 4.85 4.72 4.77 18.9M
2025-06-13 4.94 4.94 4.78 4.78 33.2M
2025-06-12 4.95 4.99 4.91 4.96 21.2M
2025-06-11 5.03 5.05 4.95 4.96 29.0M
2025-06-10 5.08 5.14 4.95 5.01 37.3M
2025-06-09 5.04 5.12 5.03 5.05 31.8M
2025-06-06 5.13 5.13 5.02 5.04 43.4M
2025-06-05 5.02 5.22 4.95 5.14 73.3M
2025-06-04 4.92 4.99 4.90 4.93 30.5M
2025-06-03 4.95 5.02 4.88 4.91 45.9M
2025-05-30 5.14 5.19 5.01 5.02 51.1M
2025-05-29 5.01 5.30 4.94 5.22 79.4M
2025-05-28 5.16 5.16 5.01 5.06 68.0M
2025-05-27 4.90 5.18 4.88 5.18 98.4M
2025-05-26 4.86 5.06 4.80 4.92 76.1M
2025-05-23 4.86 5.06 4.80 4.99 108.9M
2025-05-22 4.71 5.19 4.69 4.78 97.0M
2025-05-21 4.75 4.79 4.71 4.72 11.0M
2025-05-20 4.71 4.77 4.68 4.77 14.8M
2025-05-19 4.64 4.72 4.61 4.72 17.8M
2025-05-16 4.60 4.69 4.60 4.63 11.4M
2025-05-15 4.69 4.69 4.59 4.62 16.2M
2025-05-14 4.71 4.72 4.66 4.69 16.2M
2025-05-13 4.77 4.79 4.70 4.71 16.8M
2025-05-12 4.75 4.77 4.67 4.70 18.6M
2025-05-09 4.77 4.77 4.69 4.72 16.7M
2025-05-08 4.64 4.80 4.64 4.77 25.8M
2025-05-07 4.75 4.79 4.64 4.69 23.6M
2025-05-06 4.62 4.71 4.61 4.71 28.0M
2025-04-30 4.60 4.66 4.56 4.59 21.9M
2025-04-29 4.54 4.67 4.52 4.61 37.5M
2025-04-28 4.48 4.54 4.47 4.51 19.6M
2025-04-25 4.49 4.51 4.45 4.47 15.6M
2025-04-24 4.51 4.54 4.45 4.48 18.9M
2025-04-23 4.50 4.59 4.44 4.54 33.6M
2025-04-22 4.43 4.62 4.40 4.52 34.8M
2025-04-21 4.31 4.45 4.28 4.43 24.9M
2025-04-18 4.29 4.38 4.29 4.31 21.6M
2025-04-17 4.30 4.46 4.28 4.33 44.7M
2025-04-16 4.48 4.48 4.21 4.21 69.7M
2025-04-15 4.41 4.48 4.35 4.48 45.9M
2025-04-14 3.91 4.09 3.91 4.07 27.7M
2025-04-11 3.82 3.87 3.79 3.84 14.4M
2025-04-10 3.82 3.91 3.80 3.83 20.1M
2025-04-09 3.65 3.78 3.37 3.75 30.9M
2025-04-08 3.79 3.87 3.56 3.65 42.4M
2025-04-07 3.95 4.08 3.87 3.87 24.0M
2025-04-03 4.28 4.34 4.26 4.30 9.9M
2025-04-02 4.43 4.43 4.30 4.31 15.5M
2025-04-01 4.35 4.42 4.34 4.41 13.7M
2025-03-31 4.34 4.42 4.27 4.35 16.7M
2025-03-28 4.39 4.43 4.33 4.36 12.1M
2025-03-27 4.49 4.50 4.37 4.40 17.6M
2025-03-26 4.43 4.54 4.40 4.49 14.7M
2025-03-25 4.44 4.50 4.40 4.44 16.3M
2025-03-24 4.60 4.64 4.32 4.42 37.3M
2025-03-21 4.73 4.75 4.62 4.63 20.9M
2025-03-20 4.75 4.79 4.70 4.74 20.4M
2025-03-19 4.80 4.85 4.72 4.78 32.9M
2025-03-18 4.67 4.85 4.67 4.80 48.2M
2025-03-17 4.65 4.70 4.63 4.65 17.2M
2025-03-14 4.64 4.65 4.55 4.64 19.1M
2025-03-13 4.70 4.71 4.59 4.65 20.4M
2025-03-12 4.66 4.76 4.63 4.71 28.3M
2025-03-11 4.62 4.66 4.58 4.66 21.9M
2025-03-10 4.61 4.66 4.58 4.65 16.6M
2025-03-07 4.69 4.69 4.58 4.61 21.6M
2025-03-06 4.70 4.71 4.65 4.69 24.0M
2025-03-05 4.66 4.70 4.57 4.69 22.0M
2025-03-04 4.53 4.70 4.50 4.66 21.3M
2025-03-03 4.57 4.67 4.53 4.59 24.0M
2025-02-28 4.81 4.84 4.56 4.57 33.7M
2025-02-27 4.77 4.80 4.69 4.79 36.3M
2025-02-26 4.72 4.80 4.70 4.75 32.3M
2025-02-25 4.71 4.81 4.61 4.72 35.7M
2025-02-24 4.84 4.85 4.71 4.75 46.6M
2025-02-21 4.78 4.89 4.73 4.81 60.3M
2025-02-20 4.84 4.95 4.71 4.83 80.4M
2025-02-19 4.71 5.15 4.69 5.00 171.3M
2025-02-18 4.34 4.69 4.34 4.69 37.9M
2025-02-17 4.24 4.30 4.20 4.26 16.7M
2025-02-14 4.23 4.26 4.18 4.19 15.0M
2025-02-13 4.29 4.30 4.22 4.23 14.5M
2025-02-12 4.26 4.31 4.24 4.29 14.8M
2025-02-11 4.31 4.31 4.23 4.26 15.5M
2025-02-10 4.30 4.33 4.26 4.32 20.1M
2025-02-07 4.18 4.31 4.15 4.25 27.5M
2025-02-06 4.10 4.19 4.05 4.19 18.6M
2025-02-05 4.06 4.11 4.01 4.08 11.9M
2025-01-27 4.04 4.09 4.00 4.02 9.8M
2025-01-24 4.05 4.06 4.02 4.04 11.5M
2025-01-23 4.12 4.16 4.03 4.03 13.4M
2025-01-22 4.11 4.12 4.05 4.07 9.0M
2025-01-21 4.22 4.22 4.08 4.12 15.9M
2025-01-20 4.20 4.24 4.15 4.19 13.0M
2025-01-17 4.17 4.20 4.10 4.16 10.6M
2025-01-16 4.18 4.31 4.14 4.17 15.3M
2025-01-15 4.16 4.18 4.08 4.14 11.6M
2025-01-14 3.98 4.15 3.97 4.14 17.5M
2025-01-13 4.04 4.04 3.90 3.95 12.5M
2025-01-10 4.17 4.19 4.02 4.02 13.9M
2025-01-09 4.11 4.22 4.10 4.16 14.8M
2025-01-08 4.18 4.20 4.02 4.15 23.4M
2025-01-07 4.16 4.21 4.13 4.21 16.1M
2025-01-06 4.12 4.21 4.01 4.14 17.8M
2025-01-03 4.32 4.35 4.09 4.10 21.9M
2025-01-02 4.39 4.43 4.22 4.26 22.5M