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
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
2022-12-30 9.41 9.55 9.25 9.28 31.0M
2022-12-29 9.59 9.65 9.22 9.29 32.9M
2022-12-28 9.48 9.85 9.14 9.63 57.5M
2022-12-27 9.29 9.46 9.15 9.36 51.7M
2022-12-26 8.43 9.20 8.42 9.20 50.3M
2022-12-23 8.55 8.70 8.26 8.36 25.7M
2022-12-22 8.76 8.93 8.60 8.63 18.7M
2022-12-21 9.08 9.10 8.70 8.76 24.7M
2022-12-20 8.90 9.09 8.68 9.05 30.8M
2022-12-19 8.99 9.17 8.85 8.93 22.7M
2022-12-16 9.36 9.36 8.89 9.09 40.0M
2022-12-15 9.70 9.71 9.27 9.38 54.4M
2022-12-14 9.92 10.16 9.65 9.70 34.8M
2022-12-13 10.05 10.29 9.87 9.98 38.1M
2022-12-12 10.20 10.31 10.01 10.12 30.7M
2022-12-09 10.41 10.75 10.25 10.28 54.5M
2022-12-08 10.05 10.65 9.91 10.54 81.5M
2022-12-07 10.77 10.80 9.84 10.00 93.1M
2022-12-06 10.35 10.80 10.18 10.65 70.3M
2022-12-05 10.35 10.65 10.18 10.47 78.5M
2022-12-02 9.50 10.56 9.48 10.56 99.4M
2022-12-01 9.42 9.77 9.42 9.60 31.2M
2022-11-30 9.40 9.65 9.32 9.45 34.6M
2022-11-29 9.33 9.50 9.31 9.40 24.3M
2022-11-28 9.21 9.65 9.18 9.39 37.4M
2022-11-25 9.58 9.63 9.26 9.30 38.0M
2022-11-24 9.50 9.92 9.46 9.65 58.1M
2022-11-23 9.15 9.64 9.01 9.55 46.3M
2022-11-22 9.51 9.55 9.15 9.19 39.8M
2022-11-21 9.21 9.67 9.21 9.57 39.5M
2022-11-18 9.29 9.46 9.07 9.28 32.5M
2022-11-17 9.46 9.50 9.23 9.35 30.3M
2022-11-16 9.60 10.10 9.54 9.58 39.6M
2022-11-15 9.20 9.71 9.15 9.65 46.3M
2022-11-14 9.60 9.68 9.20 9.26 55.4M
2022-11-11 10.02 10.30 9.78 9.82 42.0M
2022-11-10 10.07 10.19 9.74 9.80 45.3M
2022-11-09 9.86 10.37 9.67 10.21 56.2M
2022-11-08 9.98 10.02 9.58 9.83 50.0M
2022-11-07 10.35 10.40 9.89 9.97 68.8M
2022-11-04 10.20 10.62 10.07 10.44 58.3M
2022-11-03 9.94 10.50 9.88 10.26 63.2M
2022-11-02 9.95 10.14 9.61 9.99 59.9M
2022-11-01 9.65 10.31 9.47 10.12 80.6M
2022-10-31 9.35 9.76 9.30 9.45 62.8M
2022-10-28 9.93 10.00 9.13 9.40 117.7M
2022-10-27 11.22 11.33 9.97 10.02 148.1M
2022-10-26 10.23 10.96 10.11 10.96 140.8M
2022-10-25 10.00 10.23 9.80 9.96 56.3M
2022-10-24 10.31 10.66 10.04 10.17 77.0M
2022-10-21 9.94 10.48 9.78 10.40 78.7M
2022-10-20 10.01 10.47 9.60 9.97 90.9M
2022-10-19 9.84 10.68 9.68 10.19 146.6M
2022-10-18 9.10 10.14 9.10 9.84 171.1M
2022-10-17 8.99 9.49 8.81 9.22 64.7M
2022-10-14 9.05 9.19 8.81 9.05 74.4M
2022-10-13 8.86 9.29 8.86 8.93 83.8M
2022-10-12 8.59 9.14 8.35 9.00 87.6M
2022-10-11 8.02 8.77 7.97 8.65 85.2M
2022-10-10 7.88 8.25 7.67 8.01 55.1M
2022-09-30 7.66 8.21 7.66 7.87 66.1M
2022-09-29 7.75 7.83 7.53 7.72 32.1M
2022-09-28 8.04 8.13 7.66 7.70 38.3M
2022-09-27 7.75 8.10 7.75 8.04 42.1M
2022-09-26 7.66 8.06 7.61 7.76 32.8M
2022-09-23 8.00 8.15 7.62 7.73 38.4M
2022-09-22 7.92 8.36 7.79 8.06 41.9M
2022-09-21 7.89 8.04 7.73 8.00 34.0M
2022-09-20 7.79 8.06 7.71 7.93 37.6M
2022-09-19 7.68 7.93 7.55 7.74 33.1M
2022-09-16 7.84 8.03 7.67 7.71 37.0M
2022-09-15 8.70 8.70 7.84 7.84 92.2M
2022-09-14 8.40 8.76 8.32 8.71 63.0M
2022-09-13 8.60 8.73 8.18 8.54 58.6M
2022-09-09 8.69 8.73 8.34 8.58 34.9M
2022-09-08 8.85 9.04 8.62 8.65 44.0M
2022-09-07 8.80 9.08 8.76 8.92 66.1M
2022-09-06 8.48 9.05 8.18 8.92 92.0M
2022-09-05 8.11 8.52 8.04 8.35 56.5M
2022-09-02 7.87 8.34 7.74 8.11 65.2M
2022-09-01 8.07 8.36 7.83 7.83 99.3M
2022-08-31 8.58 9.16 8.30 8.42 146.2M
2022-08-30 8.97 9.03 8.24 8.33 94.0M
2022-08-29 8.88 9.26 8.70 8.97 69.9M
2022-08-26 9.53 9.93 9.23 9.30 100.1M
2022-08-25 9.65 9.95 9.03 9.23 92.7M
2022-08-24 10.11 10.64 9.51 9.68 150.3M
2022-08-23 9.18 10.14 9.15 10.14 68.8M
2022-08-22 9.40 9.50 8.99 9.22 67.0M
2022-08-19 9.75 9.89 9.20 9.21 85.4M
2022-08-18 9.05 9.91 9.01 9.69 112.9M
2022-08-17 8.96 9.35 8.79 9.10 90.4M
2022-08-16 8.90 9.22 8.81 8.94 94.1M
2022-08-15 8.35 8.98 8.28 8.91 89.3M
2022-08-12 8.59 8.92 8.34 8.37 73.0M
2022-08-11 8.81 8.98 8.57 8.65 68.8M
2022-08-10 8.71 9.08 8.61 8.91 91.0M
2022-08-09 8.51 9.26 8.40 8.88 118.5M
2022-08-08 8.20 8.68 8.02 8.53 81.0M
2022-08-05 8.44 8.53 8.05 8.23 75.4M
2022-08-04 8.44 8.55 8.26 8.44 67.9M
2022-08-03 9.08 9.22 8.30 8.40 119.5M
2022-08-02 9.30 9.39 8.70 8.95 140.1M
2022-08-01 10.05 10.33 9.37 9.56 165.0M
2022-07-29 9.96 10.75 9.96 10.23 168.2M
2022-07-28 10.10 10.40 9.73 9.97 200.4M
2022-07-27 9.11 9.78 8.74 9.78 183.6M
2022-07-26 9.61 9.69 8.73 8.89 195.5M
2022-07-25 10.05 10.24 9.38 9.56 157.7M
2022-07-22 9.99 10.32 9.39 10.08 259.3M
2022-07-21 9.89 9.90 9.26 9.90 115.5M
2022-07-20 9.00 9.00 9.00 9.00 16.4M
2022-07-19 7.95 8.38 7.78 8.18 249.5M
2022-07-18 7.03 7.62 7.03 7.62 160.3M
2022-07-15 7.11 7.24 6.92 6.93 74.9M
2022-07-14 6.96 7.49 6.91 7.22 117.4M
2022-07-13 6.70 7.12 6.60 7.00 83.2M
2022-07-12 6.70 6.83 6.45 6.74 60.0M
2022-07-11 6.67 6.78 6.51 6.75 50.2M
2022-07-08 7.15 7.25 6.63 6.67 110.3M
2022-07-07 6.82 7.22 6.63 7.13 110.3M
2022-07-06 7.08 7.09 6.66 6.88 72.7M
2022-07-05 7.04 7.13 6.86 7.03 65.8M
2022-07-04 6.54 7.09 6.51 7.07 106.6M
2022-07-01 6.52 6.74 6.41 6.61 70.9M
2022-06-30 6.70 6.77 6.43 6.51 139.8M
2022-06-29 7.80 7.80 7.13 7.13 166.0M
2022-06-28 7.07 7.92 7.02 7.92 233.6M
2022-06-27 6.93 7.43 6.85 7.20 142.3M
2022-06-24 6.73 7.43 6.69 7.00 175.6M
2022-06-23 6.48 6.92 6.35 6.75 118.1M
2022-06-22 6.43 6.69 6.37 6.50 86.2M
2022-06-21 6.88 6.95 6.31 6.41 135.9M
2022-06-20 6.67 7.04 6.58 6.97 120.9M
2022-06-17 6.69 6.90 6.59 6.65 101.4M
2022-06-16 6.50 6.79 6.41 6.67 102.5M
2022-06-15 7.27 7.38 6.72 6.72 166.2M
2022-06-14 7.66 7.68 7.19 7.47 230.8M
2022-06-13 7.85 8.24 7.59 7.99 250.6M
2022-06-10 7.20 7.81 7.13 7.68 225.2M
2022-06-09 7.58 7.65 7.10 7.10 182.3M
2022-06-08 7.34 8.21 7.22 7.69 265.6M
2022-06-07 7.40 7.50 6.78 7.46 207.0M
2022-06-06 7.11 7.60 7.00 7.22 198.3M
2022-06-02 7.45 7.68 6.85 7.20 243.0M
2022-06-01 6.80 7.45 6.80 7.45 90.1M
2022-05-31 6.56 7.15 6.15 6.77 251.6M
2022-05-30 6.08 6.64 5.80 6.64 300.4M
2022-05-27 6.04 6.04 6.01 6.04 142.4M
2022-05-26 5.49 5.49 5.49 5.49 2.6M
2022-05-25 4.99 4.99 4.99 4.99 1.6M
2022-05-24 4.54 4.54 4.54 4.54 1.2M
2022-05-16 4.20 4.40 4.13 4.13 15.2M
2022-05-13 4.06 4.08 4.00 4.04 3.9M
2022-05-12 3.97 4.06 3.96 4.03 4.4M
2022-05-11 4.03 4.12 4.01 4.01 5.7M
2022-05-10 3.96 4.03 3.91 4.02 3.8M
2022-05-09 3.95 4.03 3.95 3.97 3.2M
2022-05-06 3.86 3.97 3.84 3.96 3.4M
2022-05-05 3.89 4.02 3.86 3.98 4.4M
2022-04-29 3.77 3.97 3.77 3.90 5.2M
2022-04-28 3.80 3.90 3.71 3.76 5.4M
2022-04-27 3.65 3.91 3.46 3.90 10.2M
2022-04-26 3.84 3.97 3.76 3.78 6.4M
2022-04-25 4.19 4.19 3.85 3.85 8.2M
2022-04-22 4.30 4.30 4.21 4.23 4.1M
2022-04-21 4.44 4.45 4.29 4.31 5.5M
2022-04-20 4.49 4.52 4.43 4.44 3.5M
2022-04-19 4.43 4.51 4.41 4.49 3.2M
2022-04-18 4.41 4.45 4.35 4.42 2.5M
2022-04-15 4.47 4.47 4.38 4.42 3.9M
2022-04-14 4.47 4.51 4.44 4.48 3.9M
2022-04-13 4.55 4.55 4.43 4.46 4.3M
2022-04-12 4.49 4.55 4.43 4.53 4.3M
2022-04-11 4.58 4.62 4.46 4.49 5.9M
2022-04-08 4.63 4.67 4.54 4.60 6.0M
2022-04-07 4.78 4.78 4.65 4.66 7.0M
2022-04-06 4.73 4.78 4.65 4.78 7.9M
2022-04-01 4.72 4.77 4.68 4.72 7.3M
2022-03-31 4.79 4.89 4.75 4.76 11.3M
2022-03-30 4.84 4.96 4.78 4.84 16.9M
2022-03-29 5.14 5.18 4.84 4.89 38.5M
2022-03-28 4.88 5.06 4.78 5.06 29.4M
2022-03-25 4.66 4.68 4.60 4.60 4.8M
2022-03-24 4.70 4.72 4.64 4.66 5.1M
2022-03-23 4.68 4.77 4.68 4.72 6.0M
2022-03-22 4.69 4.78 4.61 4.68 9.7M
2022-03-21 4.57 4.63 4.51 4.60 4.5M
2022-03-18 4.58 4.60 4.48 4.57 6.6M
2022-03-17 4.49 4.61 4.49 4.54 7.7M
2022-03-16 4.50 4.53 4.30 4.48 9.8M
2022-03-15 4.67 4.67 4.40 4.42 9.9M
2022-03-14 4.66 4.78 4.65 4.70 6.7M
2022-03-11 4.61 4.77 4.58 4.77 9.5M
2022-03-10 4.72 4.74 4.64 4.68 8.3M
2022-03-09 4.77 4.85 4.39 4.57 15.5M
2022-03-08 4.90 4.91 4.71 4.77 10.8M
2022-03-07 4.94 4.94 4.88 4.91 6.7M
2022-03-04 5.05 5.06 4.89 4.90 13.4M
2022-03-03 5.18 5.19 5.00 5.04 16.4M
2022-03-02 5.04 5.15 5.00 5.10 10.1M
2022-03-01 4.95 5.05 4.93 5.03 7.5M
2022-02-28 4.94 4.96 4.90 4.95 6.6M
2022-02-25 4.97 5.05 4.93 4.96 10.3M
2022-02-24 5.08 5.13 4.90 4.95 20.1M
2022-02-23 5.06 5.14 5.02 5.10 19.7M
2022-02-22 5.17 5.43 5.09 5.11 35.1M
2022-02-21 4.96 5.38 4.94 5.24 29.3M
2022-02-18 4.92 4.93 4.85 4.91 7.0M
2022-02-17 4.85 4.99 4.84 4.94 8.4M
2022-02-16 4.89 4.95 4.86 4.86 7.2M
2022-02-15 4.89 4.93 4.88 4.90 4.7M
2022-02-14 4.91 4.95 4.87 4.89 4.1M
2022-02-11 5.03 5.04 4.91 4.92 7.4M
2022-02-10 5.05 5.08 5.01 5.03 6.2M
2022-02-09 5.11 5.14 5.04 5.08 6.7M
2022-02-08 4.96 5.13 4.92 5.06 7.7M
2022-02-07 4.97 5.04 4.83 4.97 5.7M
2022-01-28 4.99 5.00 4.82 4.97 5.3M
2022-01-27 5.02 5.06 4.95 4.96 5.1M
2022-01-26 4.99 5.02 4.95 4.98 5.3M
2022-01-25 5.02 5.09 4.94 4.95 8.0M
2022-01-24 5.12 5.14 5.07 5.09 5.2M
2022-01-21 5.04 5.16 5.00 5.07 8.1M
2022-01-20 5.17 5.18 5.03 5.04 8.3M
2022-01-19 5.20 5.26 5.10 5.15 9.7M
2022-01-18 5.28 5.32 5.23 5.23 8.6M
2022-01-17 5.21 5.30 5.21 5.27 7.1M
2022-01-14 5.26 5.29 5.21 5.24 6.5M
2022-01-13 5.29 5.31 5.25 5.26 6.1M
2022-01-12 5.21 5.32 5.21 5.32 7.3M
2022-01-11 5.30 5.31 5.23 5.23 7.8M
2022-01-10 5.30 5.33 5.20 5.30 8.8M
2022-01-07 5.47 5.47 5.26 5.29 19.9M
2022-01-06 5.45 5.50 5.41 5.46 12.9M
2022-01-05 5.52 5.59 5.43 5.46 26.6M
2022-01-04 5.67 5.70 5.51 5.58 47.7M