科大智能

300222
🏛️ 中国 →
13.03
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 13.20 13.29 13.17 13.25 2,063.6K
09:35 13.24 13.43 13.23 13.41 2,086.5K
09:40 13.42 13.44 13.33 13.36 1,325.8K
09:45 13.36 13.41 13.32 13.32 922.0K
09:50 13.31 13.31 13.21 13.25 980.6K
09:55 13.25 13.30 13.21 13.26 1,114.8K
10:00 13.26 13.32 13.18 13.30 1,599.4K
10:05 13.29 13.31 13.22 13.31 429.2K
10:10 13.30 13.32 13.27 13.30 419.6K
10:15 13.30 13.33 13.27 13.27 542.3K
10:20 13.29 13.30 13.24 13.25 374.4K
10:25 13.26 13.29 13.25 13.26 428.9K
10:30 13.26 13.27 13.24 13.27 456.7K
10:35 13.26 13.26 13.20 13.23 574.6K
10:40 13.22 13.23 13.20 13.20 437.2K
10:45 13.21 13.26 13.21 13.26 169.9K
10:50 13.26 13.27 13.22 13.23 223.4K
10:55 13.23 13.28 13.23 13.25 355.7K
11:00 13.25 13.29 13.25 13.28 314.7K
11:05 13.28 13.29 13.25 13.26 230.0K
11:10 13.26 13.26 13.22 13.24 189.2K
11:15 13.24 13.25 13.23 13.23 211.6K
11:20 13.23 13.24 13.18 13.18 597.6K
11:25 13.18 13.21 13.17 13.19 341.6K
13:00 13.19 13.21 13.18 13.19 225.5K
13:05 13.18 13.20 13.18 13.19 232.6K
13:10 13.20 13.22 13.19 13.22 209.9K
13:15 13.22 13.23 13.19 13.20 279.3K
13:20 13.20 13.22 13.19 13.21 187.7K
13:25 13.21 13.21 13.18 13.19 330.6K
13:30 13.19 13.20 13.18 13.19 379.1K
13:35 13.19 13.20 13.16 13.18 708.7K
13:40 13.17 13.21 13.17 13.20 418.8K
13:45 13.21 13.24 13.17 13.23 574.5K
13:50 13.24 13.25 13.18 13.19 558.0K
13:55 13.19 13.20 13.13 13.13 900.1K
14:00 13.13 13.17 13.13 13.16 468.5K
14:05 13.16 13.19 13.14 13.17 520.4K
14:10 13.17 13.18 13.12 13.14 400.5K
14:15 13.12 13.15 13.11 13.13 539.2K
14:20 13.13 13.14 13.10 13.10 522.3K
14:25 13.10 13.11 13.08 13.09 718.2K
14:30 13.10 13.11 13.05 13.07 837.3K
14:35 13.06 13.09 13.01 13.04 1,628.4K
14:40 13.05 13.17 13.05 13.15 696.4K
14:45 13.14 13.14 13.09 13.10 525.4K
14:50 13.09 13.09 13.04 13.04 734.2K
14:55 13.04 13.05 13.03 13.03 478.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13.21 13.44 13.01 13.03 29.8M
2025-09-25 13.30 13.59 13.25 13.31 41.4M
2025-09-24 12.87 13.26 12.75 13.24 30.7M
2025-09-23 12.98 13.11 12.57 12.97 37.7M
2025-09-22 13.22 13.29 12.89 13.06 39.2M
2025-09-19 13.25 13.45 13.12 13.19 34.6M
2025-09-18 13.51 13.90 13.05 13.30 70.2M
2025-09-17 13.56 13.66 13.33 13.63 53.1M
2025-09-16 13.05 13.61 13.00 13.58 67.1M
2025-09-15 13.17 13.28 12.95 13.00 36.3M
2025-09-12 13.39 13.52 13.14 13.19 53.0M
2025-09-11 12.66 13.47 12.61 13.40 78.7M
2025-09-10 12.53 12.78 12.45 12.73 31.4M
2025-09-09 12.95 12.97 12.53 12.63 40.0M
2025-09-08 12.65 13.06 12.60 13.03 56.8M
2025-09-05 12.37 12.76 12.30 12.71 44.4M
2025-09-04 12.63 12.75 12.13 12.36 49.4M
2025-09-03 13.24 13.25 12.50 12.58 69.0M
2025-09-02 13.26 13.57 12.82 13.36 101.2M
2025-09-01 13.47 13.66 13.10 13.25 75.9M
2025-08-29 13.96 14.10 13.44 13.53 104.4M
2025-08-28 13.86 14.37 13.45 14.30 217.5M
2025-08-27 12.83 15.07 12.68 14.97 256.9M
2025-08-26 12.21 13.50 12.13 12.56 129.4M
2025-08-25 11.44 11.62 11.34 11.59 36.3M
2025-08-22 11.31 11.40 11.18 11.39 22.0M
2025-08-21 11.53 11.53 11.21 11.29 25.5M
2025-08-20 11.48 11.53 11.31 11.53 27.3M
2025-08-19 11.30 11.57 11.21 11.55 44.5M
2025-08-18 11.36 11.40 11.22 11.30 34.5M
2025-08-15 11.09 11.31 11.05 11.27 28.3M
2025-08-14 11.14 11.26 10.91 11.07 33.0M
2025-08-13 11.06 11.13 11.02 11.09 20.1M
2025-08-12 11.18 11.18 10.96 11.05 22.3M
2025-08-11 11.17 11.28 11.09 11.18 26.3M
2025-08-08 11.15 11.27 11.05 11.11 26.8M
2025-08-07 11.37 11.43 11.08 11.15 44.3M
2025-08-06 10.77 11.67 10.77 11.49 72.9M
2025-08-05 10.61 10.84 10.61 10.83 26.2M
2025-08-04 10.43 10.65 10.36 10.65 18.1M
2025-08-01 10.35 10.48 10.34 10.44 14.0M
2025-07-31 10.45 10.56 10.29 10.33 18.9M
2025-07-30 10.59 10.59 10.34 10.45 16.5M
2025-07-29 10.60 10.63 10.47 10.59 18.0M
2025-07-28 10.77 10.82 10.60 10.66 20.1M
2025-07-25 10.73 10.76 10.61 10.70 20.6M
2025-07-24 10.63 10.76 10.61 10.70 18.1M
2025-07-23 10.89 10.92 10.61 10.62 27.6M
2025-07-22 11.14 11.14 10.77 10.87 40.5M
2025-07-21 10.61 11.15 10.53 11.14 61.9M
2025-07-18 10.42 10.59 10.37 10.55 24.3M
2025-07-17 10.34 10.42 10.23 10.40 16.0M
2025-07-16 10.30 10.43 10.24 10.34 18.5M
2025-07-15 10.31 10.37 10.13 10.25 17.2M
2025-07-14 10.20 10.40 10.16 10.34 24.6M
2025-07-11 10.14 10.24 10.02 10.18 16.8M
2025-07-10 10.14 10.20 10.07 10.12 12.3M
2025-07-09 10.21 10.29 10.10 10.15 18.9M
2025-07-08 10.12 10.24 10.00 10.20 28.7M
2025-07-07 9.90 10.28 9.85 10.12 29.8M
2025-07-04 9.94 10.04 9.83 9.88 12.0M
2025-07-03 9.91 10.03 9.91 10.00 10.3M
2025-07-02 10.11 10.13 9.83 9.94 17.5M
2025-07-01 10.15 10.23 9.98 10.10 16.7M
2025-06-30 10.05 10.20 9.96 10.19 28.8M
2025-06-27 10.25 10.48 10.18 10.28 32.9M
2025-06-26 10.21 10.25 10.06 10.09 17.6M
2025-06-25 10.12 10.24 10.10 10.21 22.2M
2025-06-24 9.78 10.15 9.78 10.14 27.9M
2025-06-23 9.44 9.75 9.40 9.72 11.4M
2025-06-20 9.82 9.91 9.52 9.53 14.9M
2025-06-19 10.10 10.13 9.73 9.76 23.2M
2025-06-18 9.70 10.33 9.68 10.14 29.1M
2025-06-17 9.62 9.85 9.62 9.80 11.1M
2025-06-16 9.54 9.68 9.50 9.66 8.9M
2025-06-13 9.87 9.87 9.53 9.58 19.8M
2025-06-12 9.91 10.01 9.87 9.89 9.3M
2025-06-11 9.97 10.06 9.95 9.96 9.8M
2025-06-10 10.13 10.14 9.82 9.96 15.2M
2025-06-09 10.00 10.17 9.98 10.12 13.6M
2025-06-06 10.08 10.08 9.93 9.97 12.7M
2025-06-05 9.95 10.14 9.84 10.09 26.2M
2025-06-04 9.83 9.93 9.82 9.84 11.8M
2025-06-03 9.78 10.15 9.72 9.88 13.4M
2025-05-30 10.03 10.07 9.75 9.79 17.3M
2025-05-29 9.82 10.10 9.82 10.09 15.8M
2025-05-28 9.88 10.00 9.77 9.79 9.0M
2025-05-27 9.98 10.03 9.85 9.88 10.4M
2025-05-26 9.72 10.03 9.72 10.02 14.1M
2025-05-23 9.97 10.06 9.74 9.74 16.6M
2025-05-22 10.20 10.31 9.96 10.00 22.0M
2025-05-21 10.20 10.49 10.00 10.29 27.7M
2025-05-20 10.15 10.20 10.00 10.16 12.3M
2025-05-19 10.10 10.16 9.91 10.15 12.9M
2025-05-16 10.13 10.22 10.01 10.08 10.8M
2025-05-15 10.24 10.29 10.05 10.06 12.8M
2025-05-14 10.38 10.39 10.17 10.30 14.7M
2025-05-13 10.66 10.66 10.26 10.31 18.4M
2025-05-12 10.24 10.48 10.20 10.42 22.6M
2025-05-09 10.25 10.27 10.00 10.09 15.6M
2025-05-08 10.10 10.32 10.09 10.27 17.4M
2025-05-07 10.33 10.49 10.05 10.17 24.9M
2025-05-06 9.99 10.26 9.96 10.26 21.4M
2025-04-30 9.66 9.91 9.59 9.86 19.1M
2025-04-29 9.59 9.72 9.52 9.59 16.4M
2025-04-28 9.52 9.57 9.40 9.48 12.4M
2025-04-25 9.59 9.61 9.43 9.48 13.2M
2025-04-24 9.62 9.75 9.50 9.52 18.3M
2025-04-23 9.49 9.75 9.46 9.66 24.4M
2025-04-22 9.51 9.52 9.37 9.38 17.1M
2025-04-21 9.58 9.63 9.32 9.52 24.2M
2025-04-18 9.05 9.33 9.02 9.23 13.7M
2025-04-17 9.11 9.22 9.05 9.07 11.2M
2025-04-16 9.30 9.35 8.99 9.13 14.5M
2025-04-15 9.26 9.38 9.18 9.35 15.7M
2025-04-14 9.39 9.53 9.23 9.29 19.7M
2025-04-11 8.84 9.21 8.80 9.10 20.7M
2025-04-10 9.05 9.31 8.95 8.98 29.6M
2025-04-09 8.06 8.76 7.52 8.72 38.5M
2025-04-08 8.17 8.70 8.05 8.27 32.8M
2025-04-07 9.25 9.43 8.05 8.05 43.4M
2025-04-03 10.26 10.51 10.05 10.06 19.7M
2025-04-02 10.21 10.57 10.21 10.42 14.1M
2025-04-01 10.40 10.45 10.27 10.29 12.2M
2025-03-31 10.39 10.40 10.09 10.32 17.0M
2025-03-28 10.68 10.75 10.41 10.42 15.3M
2025-03-27 10.71 10.83 10.50 10.61 17.1M
2025-03-26 10.55 10.98 10.55 10.83 18.0M
2025-03-25 10.78 10.97 10.57 10.64 19.7M
2025-03-24 11.27 11.39 10.41 10.78 39.7M
2025-03-21 11.80 11.80 11.30 11.32 33.3M
2025-03-20 11.98 12.14 11.80 11.85 35.1M
2025-03-19 12.15 12.28 11.90 11.97 45.9M
2025-03-18 11.75 12.34 11.74 12.29 88.2M
2025-03-17 11.49 11.63 11.40 11.54 21.4M
2025-03-14 11.32 11.59 11.16 11.52 24.2M
2025-03-13 11.83 11.89 11.23 11.39 36.7M
2025-03-12 12.08 12.11 11.85 11.91 39.7M
2025-03-11 11.44 12.14 11.39 12.08 45.3M
2025-03-10 11.61 11.90 11.44 11.67 27.4M
2025-03-07 11.89 12.00 11.56 11.66 32.6M
2025-03-06 11.69 12.37 11.62 11.93 46.8M
2025-03-05 11.26 11.66 11.26 11.65 30.5M
2025-03-04 11.01 11.46 10.96 11.37 29.2M
2025-03-03 11.26 11.48 10.99 11.12 33.3M
2025-02-28 12.00 12.17 11.17 11.22 51.4M
2025-02-27 12.33 12.70 11.91 12.14 54.5M
2025-02-26 12.62 12.74 12.31 12.45 55.1M
2025-02-25 12.15 12.80 12.08 12.49 56.9M
2025-02-24 12.66 12.68 12.20 12.45 53.0M
2025-02-21 12.45 12.81 12.28 12.66 87.7M
2025-02-20 12.08 12.84 12.08 12.67 109.0M
2025-02-19 11.35 12.35 11.35 12.14 85.4M
2025-02-18 11.85 11.96 11.36 11.38 40.6M
2025-02-17 11.59 11.94 11.59 11.77 40.9M
2025-02-14 11.45 11.63 11.31 11.52 41.1M
2025-02-13 11.88 12.01 11.58 11.58 50.5M
2025-02-12 11.85 12.06 11.72 11.91 47.7M
2025-02-11 11.90 12.18 11.66 11.96 59.7M
2025-02-10 11.90 11.97 11.64 11.87 65.4M
2025-02-07 12.07 12.64 11.85 12.04 102.3M
2025-02-06 11.60 12.30 11.31 12.25 91.3M
2025-02-05 11.52 12.16 11.27 11.72 84.0M
2025-01-27 11.10 12.49 10.88 11.48 92.1M
2025-01-24 10.62 11.05 10.36 10.93 73.1M
2025-01-23 10.13 10.88 10.10 10.78 77.0M
2025-01-22 10.10 10.10 9.88 9.94 20.0M
2025-01-21 10.14 10.24 9.91 10.14 25.4M
2025-01-20 10.22 10.25 10.00 10.03 21.5M
2025-01-17 10.05 10.19 9.94 10.07 23.4M
2025-01-16 10.25 10.43 10.01 10.09 31.6M
2025-01-15 10.21 10.31 10.00 10.10 32.0M
2025-01-14 9.37 10.17 9.35 10.17 46.3M
2025-01-13 9.04 9.53 8.96 9.35 26.4M
2025-01-10 9.53 9.93 9.30 9.30 33.9M
2025-01-09 9.46 9.78 9.41 9.61 28.7M
2025-01-08 9.35 9.75 9.03 9.56 38.2M
2025-01-07 9.00 9.45 8.93 9.42 28.3M
2025-01-06 9.06 9.19 8.80 8.93 22.5M
2025-01-03 9.72 9.83 8.99 9.04 33.2M
2025-01-02 9.97 10.16 9.57 9.70 30.6M