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
2023-12-29 5.50 5.65 5.49 5.61 19.4M
2023-12-28 5.25 5.54 5.19 5.51 31.8M
2023-12-27 5.26 5.28 5.14 5.25 10.8M
2023-12-26 5.38 5.38 5.25 5.26 11.7M
2023-12-25 5.34 5.40 5.30 5.39 11.8M
2023-12-22 5.32 5.41 5.24 5.33 15.9M
2023-12-21 5.17 5.38 5.17 5.33 16.2M
2023-12-20 5.31 5.32 5.21 5.21 10.2M
2023-12-19 5.28 5.38 5.25 5.31 10.0M
2023-12-18 5.35 5.41 5.28 5.31 13.7M
2023-12-15 5.48 5.52 5.37 5.39 18.9M
2023-12-14 5.41 5.62 5.41 5.42 22.8M
2023-12-13 5.47 5.47 5.39 5.39 9.4M
2023-12-12 5.49 5.54 5.44 5.47 12.3M
2023-12-11 5.43 5.47 5.37 5.45 15.2M
2023-12-08 5.58 5.60 5.42 5.44 17.4M
2023-12-07 5.55 5.56 5.48 5.53 13.3M
2023-12-06 5.48 5.61 5.42 5.54 20.0M
2023-12-05 5.64 5.66 5.45 5.48 23.1M
2023-12-04 5.73 5.73 5.62 5.64 17.1M
2023-12-01 5.69 5.74 5.62 5.72 12.7M
2023-11-30 5.75 5.76 5.62 5.69 17.3M
2023-11-29 5.86 5.94 5.74 5.75 18.2M
2023-11-28 5.79 5.88 5.71 5.86 23.7M
2023-11-27 5.73 5.83 5.71 5.76 16.0M
2023-11-24 5.88 5.91 5.76 5.78 23.6M
2023-11-23 5.93 5.98 5.88 5.92 26.3M
2023-11-22 6.04 6.08 5.88 5.88 37.9M
2023-11-21 6.21 6.21 6.08 6.09 45.7M
2023-11-20 6.18 6.28 6.08 6.20 85.4M
2023-11-17 5.63 6.19 5.59 6.04 93.3M
2023-11-16 5.73 5.78 5.62 5.63 16.9M
2023-11-15 5.72 5.82 5.71 5.78 19.9M
2023-11-14 5.68 5.71 5.61 5.66 11.7M
2023-11-13 5.65 5.69 5.60 5.67 11.6M
2023-11-10 5.65 5.66 5.56 5.64 10.6M
2023-11-09 5.67 5.70 5.62 5.66 11.8M
2023-11-08 5.63 5.73 5.59 5.67 18.8M
2023-11-07 5.59 5.64 5.56 5.61 13.8M
2023-11-06 5.48 5.64 5.48 5.60 20.9M
2023-11-03 5.32 5.50 5.32 5.45 17.2M
2023-11-02 5.43 5.45 5.31 5.32 11.7M
2023-11-01 5.35 5.51 5.32 5.42 17.5M
2023-10-31 5.46 5.48 5.31 5.34 14.1M
2023-10-30 5.44 5.49 5.39 5.47 18.1M
2023-10-27 5.26 5.46 5.18 5.45 24.6M
2023-10-26 5.13 5.28 5.01 5.28 25.5M
2023-10-25 5.18 5.22 5.07 5.10 15.3M
2023-10-24 5.08 5.14 5.03 5.11 14.4M
2023-10-23 5.24 5.29 5.06 5.08 16.7M
2023-10-20 5.20 5.40 5.19 5.31 16.1M
2023-10-19 5.28 5.37 5.23 5.25 14.4M
2023-10-18 5.56 5.60 5.33 5.34 18.9M
2023-10-17 5.53 5.53 5.43 5.45 11.2M
2023-10-16 5.67 5.67 5.48 5.50 15.7M
2023-10-13 5.69 5.71 5.58 5.66 15.5M
2023-10-12 5.63 5.75 5.61 5.74 18.0M
2023-10-11 5.69 5.70 5.60 5.61 13.2M
2023-10-10 5.61 5.74 5.61 5.68 17.1M
2023-10-09 5.58 5.63 5.56 5.60 10.7M
2023-09-28 5.58 5.62 5.53 5.57 11.6M
2023-09-27 5.43 5.62 5.43 5.56 20.1M
2023-09-26 5.48 5.50 5.41 5.43 8.2M
2023-09-25 5.50 5.55 5.45 5.47 9.6M
2023-09-22 5.40 5.53 5.38 5.52 14.0M
2023-09-21 5.42 5.48 5.38 5.40 11.4M
2023-09-20 5.49 5.51 5.40 5.42 11.1M
2023-09-19 5.63 5.65 5.46 5.49 18.4M
2023-09-18 5.58 5.70 5.49 5.66 13.8M
2023-09-15 5.58 5.64 5.51 5.57 9.6M
2023-09-14 5.67 5.70 5.55 5.58 11.1M
2023-09-13 5.76 5.79 5.62 5.67 14.8M
2023-09-12 5.79 5.86 5.77 5.80 8.3M
2023-09-11 5.72 5.85 5.66 5.81 12.9M
2023-09-08 5.76 5.80 5.73 5.73 10.1M
2023-09-07 5.99 5.99 5.75 5.77 18.3M
2023-09-06 5.85 6.00 5.82 5.96 16.7M
2023-09-05 5.81 5.89 5.79 5.87 15.1M
2023-09-04 5.76 5.84 5.71 5.84 21.8M
2023-09-01 5.78 5.79 5.70 5.72 7.9M
2023-08-31 5.81 5.83 5.70 5.74 11.3M
2023-08-30 5.79 5.87 5.75 5.84 19.0M
2023-08-29 5.60 5.79 5.57 5.77 22.4M
2023-08-28 5.81 5.88 5.59 5.60 26.6M
2023-08-25 5.70 5.70 5.50 5.53 23.4M
2023-08-24 5.67 5.79 5.65 5.71 17.4M
2023-08-23 5.79 5.81 5.65 5.67 14.7M
2023-08-22 5.81 5.87 5.66 5.81 22.0M
2023-08-21 5.84 5.95 5.80 5.80 16.1M
2023-08-18 6.04 6.11 5.89 5.89 21.6M
2023-08-17 5.96 6.10 5.91 6.07 13.6M
2023-08-16 6.00 6.16 5.96 5.98 16.4M
2023-08-15 6.18 6.22 5.98 6.01 21.3M
2023-08-14 6.18 6.21 6.08 6.18 14.4M
2023-08-11 6.37 6.40 6.17 6.18 16.3M
2023-08-10 6.32 6.41 6.31 6.37 9.1M
2023-08-09 6.38 6.41 6.32 6.32 12.2M
2023-08-08 6.45 6.48 6.38 6.41 11.9M
2023-08-07 6.54 6.56 6.43 6.46 13.1M
2023-08-04 6.42 6.55 6.42 6.52 17.7M
2023-08-03 6.39 6.46 6.38 6.41 11.7M
2023-08-02 6.37 6.44 6.37 6.42 11.1M
2023-08-01 6.53 6.53 6.38 6.43 14.1M
2023-07-31 6.43 6.53 6.38 6.48 17.5M
2023-07-28 6.33 6.42 6.25 6.40 16.6M
2023-07-27 6.36 6.47 6.34 6.36 14.6M
2023-07-26 6.52 6.52 6.36 6.37 18.1M
2023-07-25 6.40 6.55 6.40 6.52 23.5M
2023-07-24 6.41 6.48 6.31 6.33 22.2M
2023-07-21 6.50 6.57 6.44 6.47 17.8M
2023-07-20 6.71 6.74 6.53 6.54 21.0M
2023-07-19 6.82 6.88 6.61 6.66 36.1M
2023-07-18 6.98 6.99 6.82 6.85 23.3M
2023-07-17 6.98 7.03 6.84 6.97 17.9M
2023-07-14 7.19 7.19 6.96 6.97 38.1M
2023-07-13 7.19 7.26 7.12 7.19 19.0M
2023-07-12 7.26 7.29 7.13 7.15 21.8M
2023-07-11 7.24 7.26 7.14 7.26 16.7M
2023-07-10 7.19 7.35 7.13 7.21 20.9M
2023-07-07 7.26 7.30 7.16 7.17 18.1M
2023-07-06 7.38 7.40 7.28 7.30 16.7M
2023-07-05 7.57 7.58 7.34 7.37 23.3M
2023-07-04 7.59 7.69 7.47 7.53 36.5M
2023-07-03 7.35 7.75 7.31 7.60 68.2M
2023-06-30 7.15 7.41 7.12 7.33 38.0M
2023-06-29 7.12 7.29 7.08 7.13 26.3M
2023-06-28 7.21 7.21 6.88 7.13 35.1M
2023-06-27 6.89 7.18 6.89 7.17 42.5M
2023-06-26 7.20 7.27 6.82 6.87 53.2M
2023-06-21 7.38 7.51 7.25 7.25 18.2M
2023-06-20 7.58 7.60 7.40 7.41 20.2M
2023-06-19 7.56 7.63 7.49 7.52 26.2M
2023-06-16 7.41 7.67 7.39 7.56 36.8M
2023-06-15 7.19 7.46 7.13 7.41 42.2M
2023-06-14 7.40 7.47 7.15 7.19 31.2M
2023-06-13 7.24 7.44 7.18 7.35 25.8M
2023-06-12 7.27 7.37 6.96 7.24 39.5M
2023-06-09 7.20 7.33 7.15 7.24 20.0M
2023-06-08 7.31 7.39 7.18 7.19 22.2M
2023-06-07 7.35 7.42 7.26 7.31 17.6M
2023-06-06 7.73 7.78 7.41 7.43 30.8M
2023-06-05 7.75 7.89 7.66 7.77 29.9M
2023-06-02 7.45 7.95 7.41 7.79 47.6M
2023-06-01 7.43 7.56 7.33 7.44 23.4M
2023-05-31 7.45 7.58 7.34 7.43 29.9M
2023-05-30 7.20 7.35 7.15 7.34 27.7M
2023-05-29 7.50 7.53 7.25 7.25 35.7M
2023-05-26 7.78 7.82 7.39 7.57 35.2M
2023-05-25 7.52 7.90 7.50 7.83 48.9M
2023-05-24 7.57 7.68 7.45 7.50 25.7M
2023-05-23 7.78 7.80 7.57 7.59 24.5M
2023-05-22 7.60 7.85 7.57 7.78 27.5M
2023-05-19 7.73 7.80 7.55 7.60 40.2M
2023-05-18 8.06 8.06 7.73 7.79 34.3M
2023-05-17 7.80 8.05 7.77 8.00 24.5M
2023-05-16 8.06 8.30 7.82 7.89 43.7M
2023-05-15 7.95 8.24 7.90 7.95 42.9M
2023-05-12 8.08 8.19 7.88 7.89 20.2M
2023-05-11 7.89 8.13 7.88 8.07 23.6M
2023-05-10 7.64 8.07 7.61 7.94 26.2M
2023-05-09 7.76 7.83 7.63 7.69 16.9M
2023-05-08 7.83 7.95 7.74 7.76 16.4M
2023-05-05 7.95 7.95 7.70 7.77 19.0M
2023-05-04 8.00 8.10 7.87 7.90 23.8M
2023-04-28 7.93 8.12 7.87 8.06 23.8M
2023-04-27 8.09 8.09 7.90 7.92 23.5M
2023-04-26 7.53 8.22 7.48 8.12 56.5M
2023-04-25 7.74 7.75 7.35 7.48 36.4M
2023-04-24 7.89 7.90 7.66 7.73 28.8M
2023-04-21 8.08 8.20 7.87 7.88 30.0M
2023-04-20 8.23 8.23 8.00 8.08 32.9M
2023-04-19 8.37 8.38 8.20 8.23 21.8M
2023-04-18 8.26 8.50 8.13 8.37 35.4M
2023-04-17 8.29 8.37 8.22 8.29 20.3M
2023-04-14 8.34 8.48 8.19 8.27 35.9M
2023-04-13 8.62 8.69 8.34 8.35 28.8M
2023-04-12 8.55 8.72 8.51 8.57 19.2M
2023-04-11 8.69 8.70 8.51 8.58 22.8M
2023-04-10 8.63 8.74 8.56 8.68 27.9M
2023-04-07 8.75 8.78 8.55 8.60 37.7M
2023-04-06 8.59 8.89 8.54 8.80 40.9M
2023-04-04 9.10 9.15 8.52 8.58 94.8M
2023-04-03 9.27 9.38 9.10 9.20 48.9M
2023-03-31 9.13 9.46 9.07 9.35 43.0M
2023-03-30 9.01 9.16 8.89 9.10 22.1M
2023-03-29 9.03 9.19 8.95 9.06 25.9M
2023-03-28 9.20 9.22 8.93 8.98 35.6M
2023-03-27 9.28 9.42 9.15 9.25 38.7M
2023-03-24 9.16 9.55 9.06 9.40 56.7M
2023-03-23 9.05 9.45 8.89 9.22 53.9M
2023-03-22 9.35 9.40 8.96 9.03 48.5M
2023-03-21 9.06 9.30 8.86 9.29 47.6M
2023-03-20 8.81 9.19 8.54 8.95 50.5M
2023-03-17 8.95 8.97 8.69 8.80 26.5M
2023-03-16 9.10 9.11 8.78 8.83 40.7M
2023-03-15 9.25 9.41 9.14 9.19 32.5M
2023-03-14 9.46 9.49 8.88 9.17 44.2M
2023-03-13 9.45 9.55 9.21 9.38 36.0M
2023-03-10 9.63 9.70 9.40 9.45 29.9M
2023-03-09 9.85 9.87 9.62 9.69 18.1M
2023-03-08 9.75 10.18 9.71 9.82 34.2M
2023-03-07 10.06 10.16 9.80 9.83 32.2M
2023-03-06 10.16 10.23 9.79 10.06 52.1M
2023-03-03 10.28 10.36 9.97 10.17 35.9M
2023-03-02 10.60 10.70 10.25 10.28 39.0M
2023-03-01 10.51 10.70 10.36 10.64 20.1M
2023-02-28 10.50 10.60 10.33 10.52 16.5M
2023-02-27 10.50 10.92 10.40 10.51 24.7M
2023-02-24 10.63 10.69 10.42 10.53 16.9M
2023-02-23 10.71 10.86 10.60 10.69 22.0M
2023-02-22 10.65 10.99 10.61 10.78 19.9M
2023-02-21 10.81 10.85 10.53 10.74 24.4M
2023-02-20 10.76 10.91 10.60 10.81 24.3M
2023-02-17 10.77 10.94 10.62 10.76 34.0M
2023-02-16 11.66 11.67 10.74 10.85 73.0M
2023-02-15 11.72 11.95 11.53 11.65 39.8M
2023-02-14 11.32 12.15 11.10 11.80 73.8M
2023-02-13 11.22 11.58 11.14 11.35 47.8M
2023-02-10 11.08 11.28 10.88 11.21 37.2M
2023-02-09 10.92 11.44 10.90 11.14 53.3M
2023-02-08 10.91 11.08 10.82 10.91 30.9M
2023-02-07 11.21 11.52 10.78 10.96 52.4M
2023-02-06 11.10 11.26 11.01 11.17 35.8M
2023-02-03 11.30 11.39 10.86 11.10 58.0M
2023-02-02 11.30 11.52 11.13 11.48 55.4M
2023-02-01 11.42 11.45 10.85 11.33 72.0M
2023-01-31 11.21 11.75 11.12 11.40 70.9M
2023-01-30 11.50 11.65 10.91 11.42 101.6M
2023-01-20 10.24 11.14 10.16 11.14 92.7M
2023-01-19 10.12 10.23 10.01 10.13 23.9M
2023-01-18 10.28 10.29 10.00 10.10 31.2M
2023-01-17 10.17 10.45 10.16 10.20 36.1M
2023-01-16 10.30 10.37 10.04 10.18 40.5M
2023-01-13 10.58 10.63 10.20 10.29 31.8M
2023-01-12 10.51 10.80 10.44 10.50 40.1M
2023-01-11 10.33 10.74 10.15 10.49 48.7M
2023-01-10 10.43 10.52 10.21 10.25 35.8M
2023-01-09 10.40 10.58 10.27 10.42 43.5M
2023-01-06 10.30 10.65 10.15 10.18 71.4M
2023-01-05 10.11 10.61 10.04 10.36 56.3M
2023-01-04 10.00 10.20 9.84 10.04 44.0M
2023-01-03 9.26 10.11 9.13 10.00 65.0M