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
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
2021-12-31 11.78 11.88 11.72 11.81 8.9M
2021-12-30 11.70 11.89 11.67 11.70 10.7M
2021-12-29 11.66 11.85 11.66 11.70 10.1M
2021-12-28 11.53 11.99 11.46 11.85 15.3M
2021-12-27 11.44 11.62 11.31 11.53 10.5M
2021-12-24 11.99 11.99 11.37 11.42 17.1M
2021-12-23 12.18 12.18 11.86 11.92 11.0M
2021-12-22 12.06 12.24 11.95 12.10 11.8M
2021-12-21 12.00 12.12 11.81 12.04 15.0M
2021-12-20 12.70 12.74 12.00 12.01 27.8M
2021-12-17 12.76 13.13 12.67 12.85 23.7M
2021-12-16 12.83 13.00 12.68 12.82 16.2M
2021-12-15 12.75 13.08 12.70 12.91 20.2M
2021-12-14 12.72 12.99 12.65 12.84 19.5M
2021-12-13 12.47 12.94 12.41 12.81 20.8M
2021-12-10 12.76 13.13 12.63 12.63 26.5M
2021-12-09 12.18 12.52 12.14 12.46 18.3M
2021-12-08 12.21 12.33 12.13 12.25 13.3M
2021-12-07 12.63 12.75 12.03 12.16 24.8M
2021-12-06 12.80 13.06 12.60 12.61 20.1M
2021-12-03 12.78 12.96 12.64 12.85 23.7M
2021-12-02 13.79 13.83 12.78 12.78 39.5M
2021-12-01 13.66 13.86 13.50 13.83 26.1M
2021-11-30 13.95 14.17 13.62 13.72 39.4M
2021-11-29 13.58 14.38 13.51 14.10 49.2M
2021-11-26 13.80 13.99 13.41 13.88 36.7M
2021-11-25 13.26 14.27 13.14 13.77 51.2M
2021-11-24 13.25 13.47 13.11 13.27 23.7M
2021-11-23 13.62 13.63 13.17 13.26 40.5M
2021-11-22 13.98 14.02 13.59 13.71 32.9M
2021-11-19 13.66 13.78 13.52 13.71 29.6M
2021-11-18 13.75 13.96 13.52 13.68 42.4M
2021-11-17 13.27 14.12 13.19 13.90 68.0M
2021-11-16 13.21 13.53 12.84 13.37 44.2M
2021-11-15 13.60 13.79 13.06 13.11 45.2M
2021-11-12 12.68 13.38 12.68 13.32 43.8M
2021-11-11 13.11 13.12 12.82 12.83 28.1M
2021-11-10 12.55 13.12 12.38 13.08 34.5M
2021-11-09 12.96 13.05 12.55 12.71 30.7M
2021-11-08 13.07 13.24 12.76 12.99 29.8M
2021-11-05 12.75 13.19 12.63 13.06 43.5M
2021-11-04 12.44 13.11 12.24 12.91 45.0M
2021-11-03 12.27 12.65 12.03 12.39 22.3M
2021-11-02 12.50 12.85 12.15 12.25 36.4M
2021-11-01 12.10 12.94 11.60 12.84 53.4M
2021-10-29 12.49 13.49 12.46 12.67 64.4M
2021-10-28 12.27 12.69 11.92 12.49 34.6M
2021-10-27 12.32 12.58 12.11 12.27 24.5M
2021-10-26 11.88 12.55 11.76 12.40 38.4M
2021-10-25 11.33 11.89 11.29 11.88 16.1M
2021-10-22 11.67 11.71 11.31 11.34 11.3M
2021-10-21 11.88 11.97 11.56 11.58 15.5M
2021-10-20 12.04 12.08 11.75 11.93 18.1M
2021-10-19 11.60 12.27 11.55 12.10 26.4M
2021-10-18 11.52 11.74 11.50 11.66 11.8M
2021-10-15 11.43 11.65 11.36 11.47 13.1M
2021-10-14 11.30 11.64 11.01 11.52 19.4M
2021-10-13 10.90 11.33 10.86 11.30 12.5M
2021-10-12 11.46 11.46 10.78 10.91 13.2M
2021-10-11 11.50 11.55 11.20 11.30 8.9M
2021-10-08 11.41 11.61 11.24 11.46 14.8M
2021-09-30 10.90 11.27 10.89 11.15 12.1M
2021-09-29 11.26 11.30 10.75 10.77 17.5M
2021-09-28 11.28 11.44 11.20 11.37 11.8M
2021-09-27 12.06 12.15 11.10 11.35 26.3M
2021-09-24 12.51 12.51 12.10 12.10 19.6M
2021-09-23 12.14 12.79 12.14 12.50 26.8M
2021-09-22 11.94 12.25 11.86 12.12 13.6M
2021-09-17 12.00 12.20 11.80 12.11 15.7M
2021-09-16 12.66 12.73 12.06 12.08 24.3M
2021-09-15 12.44 12.76 12.37 12.64 23.7M
2021-09-14 12.18 12.83 12.05 12.59 37.6M
2021-09-13 12.21 12.35 11.90 12.20 24.9M
2021-09-10 12.08 12.35 11.72 12.20 36.4M
2021-09-09 12.78 12.84 12.00 12.11 43.1M
2021-09-08 12.64 12.99 12.60 12.75 26.8M
2021-09-07 12.60 12.84 12.45 12.71 30.2M
2021-09-06 13.09 13.19 12.37 12.66 37.9M
2021-09-03 13.41 13.69 13.00 13.20 35.1M
2021-09-02 13.09 13.74 13.09 13.63 32.5M
2021-09-01 13.10 13.62 13.06 13.17 28.6M
2021-08-31 13.88 13.93 13.35 13.39 34.6M
2021-08-30 13.37 14.08 12.99 14.07 50.2M
2021-08-27 13.61 13.61 12.90 13.32 51.7M
2021-08-26 13.85 14.09 13.70 13.81 39.0M
2021-08-25 14.51 14.55 13.74 14.03 57.8M
2021-08-24 15.02 15.10 14.51 14.83 51.8M
2021-08-23 14.43 15.27 14.35 14.99 65.2M
2021-08-20 13.59 14.74 13.30 14.32 53.5M
2021-08-19 14.30 14.35 13.42 13.76 53.2M
2021-08-18 14.49 14.66 14.06 14.51 41.9M
2021-08-17 14.82 14.99 14.01 14.18 48.3M
2021-08-16 15.39 15.40 14.33 14.44 67.3M
2021-08-13 15.14 15.93 15.02 15.69 78.3M
2021-08-12 15.51 16.33 14.93 15.26 90.5M
2021-08-11 14.74 15.99 14.22 15.50 102.1M
2021-08-10 13.77 15.19 13.76 14.81 92.0M
2021-08-09 13.89 14.67 13.58 13.96 56.2M
2021-08-06 13.89 14.28 13.72 14.05 57.9M
2021-08-05 14.03 14.21 13.61 13.88 49.9M
2021-08-04 14.01 14.49 13.87 14.21 69.8M
2021-08-03 14.23 14.73 13.90 14.03 95.9M
2021-08-02 13.61 15.30 13.45 14.78 131.5M
2021-07-30 11.70 13.20 11.70 13.09 86.4M
2021-07-29 11.36 12.00 11.36 11.69 45.9M
2021-07-28 11.95 12.05 11.01 11.22 48.7M
2021-07-27 12.90 13.05 11.71 12.15 58.8M
2021-07-26 12.90 13.46 12.43 13.08 58.5M
2021-07-23 13.04 13.55 12.61 13.09 71.2M
2021-07-22 12.53 13.22 12.45 13.06 64.7M
2021-07-21 12.31 12.75 12.23 12.60 50.5M
2021-07-20 11.55 12.68 11.48 12.32 50.2M
2021-07-19 12.21 12.44 11.73 11.77 43.0M
2021-07-16 12.74 13.14 12.31 12.39 45.8M
2021-07-15 12.43 12.84 12.20 12.44 37.7M
2021-07-14 12.92 12.95 12.39 12.60 56.4M
2021-07-13 12.72 13.64 12.61 13.16 80.3M
2021-07-12 12.89 13.01 12.58 12.92 68.6M
2021-07-09 11.67 13.37 11.65 12.87 91.9M
2021-07-08 11.29 12.15 11.14 11.80 61.5M
2021-07-07 11.12 11.56 11.07 11.36 35.1M
2021-07-06 11.10 11.50 10.83 11.15 33.1M
2021-07-05 11.27 11.56 11.01 11.33 33.1M
2021-07-02 10.69 11.66 10.50 11.16 42.6M
2021-07-01 12.37 12.37 10.62 10.82 72.5M
2021-06-30 12.40 12.40 11.93 12.26 43.4M
2021-06-29 11.86 12.48 11.84 12.40 64.0M
2021-06-28 11.65 11.97 11.43 11.75 32.8M
2021-06-25 12.18 12.20 11.58 11.72 55.3M
2021-06-24 12.08 12.36 11.88 12.34 57.9M
2021-06-23 12.21 12.34 11.90 12.06 46.8M
2021-06-22 12.65 12.72 12.15 12.31 43.0M
2021-06-21 12.85 12.96 12.26 12.78 51.3M
2021-06-18 12.25 13.40 12.01 12.83 70.4M
2021-06-17 12.13 12.63 11.98 12.17 46.2M
2021-06-16 12.86 12.86 12.12 12.15 57.2M
2021-06-15 12.28 13.27 12.00 13.05 77.7M
2021-06-11 11.93 12.95 11.74 12.22 69.3M
2021-06-10 11.90 12.20 11.71 12.08 57.3M
2021-06-09 10.74 12.18 10.71 12.10 65.2M
2021-06-08 10.88 11.25 10.75 10.89 25.1M
2021-06-07 10.60 11.05 10.56 10.98 29.9M
2021-06-04 11.00 11.01 10.53 10.59 34.0M
2021-06-03 11.10 11.44 10.89 10.96 32.7M
2021-06-02 11.26 11.83 11.21 11.30 39.5M
2021-06-01 11.62 11.65 11.22 11.34 39.8M
2021-05-31 11.59 12.03 11.52 11.81 43.5M
2021-05-28 11.91 12.13 11.50 11.56 51.7M
2021-05-27 11.09 12.26 11.06 11.79 62.8M
2021-05-26 11.31 11.49 11.06 11.24 36.3M
2021-05-25 11.26 11.60 11.25 11.42 41.3M
2021-05-24 11.67 11.82 11.27 11.36 54.1M
2021-05-21 11.30 12.14 11.13 11.70 99.2M
2021-05-20 9.83 11.66 9.77 11.15 87.9M
2021-05-19 10.00 10.16 9.81 9.90 24.4M
2021-05-18 10.00 10.24 9.76 10.09 27.7M
2021-05-17 10.45 10.78 9.68 9.99 47.2M
2021-05-14 10.77 11.22 10.58 10.69 51.3M
2021-05-13 10.76 11.22 10.56 10.61 48.4M
2021-05-12 10.86 11.45 10.66 10.93 61.5M
2021-05-11 10.00 11.55 9.95 11.19 76.9M
2021-05-10 9.46 10.28 9.41 10.03 45.6M
2021-05-07 10.02 10.13 9.61 9.65 50.0M
2021-05-06 9.84 10.53 9.35 10.37 60.3M
2021-04-30 9.90 10.11 9.78 9.94 43.3M
2021-04-29 9.50 10.65 9.33 10.18 81.4M
2021-04-28 8.72 10.23 8.60 9.92 75.3M
2021-04-27 7.93 8.66 7.92 8.53 50.4M
2021-04-26 8.03 8.06 7.90 7.93 10.3M
2021-04-23 8.03 8.09 7.91 8.09 9.4M
2021-04-22 8.17 8.19 8.01 8.06 9.3M
2021-04-21 8.08 8.23 8.07 8.13 12.3M
2021-04-20 8.12 8.27 8.07 8.14 21.9M
2021-04-19 7.88 8.18 7.87 8.13 22.7M
2021-04-16 7.72 8.01 7.70 7.88 20.6M
2021-04-15 7.60 7.60 7.47 7.58 6.0M
2021-04-14 7.52 7.63 7.45 7.59 5.0M
2021-04-13 7.61 7.63 7.45 7.53 7.0M
2021-04-12 7.73 7.73 7.56 7.63 6.7M
2021-04-09 7.61 7.71 7.60 7.68 6.2M
2021-04-08 7.87 7.87 7.66 7.66 11.2M
2021-04-07 7.86 7.94 7.75 7.91 8.8M
2021-04-06 7.78 7.88 7.78 7.83 7.0M
2021-04-02 7.63 7.85 7.58 7.80 9.1M
2021-04-01 7.70 7.71 7.56 7.61 8.1M
2021-03-31 7.70 7.75 7.59 7.69 8.0M
2021-03-30 7.91 7.93 7.64 7.68 14.7M
2021-03-29 8.10 8.20 7.93 7.95 13.5M
2021-03-26 8.04 8.19 7.95 8.11 12.3M
2021-03-25 8.12 8.30 7.92 8.12 15.5M
2021-03-24 8.13 8.43 8.13 8.22 24.3M
2021-03-23 8.31 8.35 8.03 8.06 16.9M
2021-03-22 7.90 8.34 7.86 8.28 25.7M
2021-03-19 7.77 7.93 7.73 7.77 10.0M
2021-03-18 8.04 8.09 7.84 7.87 13.5M
2021-03-17 7.92 8.11 7.86 8.09 16.5M
2021-03-16 7.69 8.05 7.59 7.97 18.5M
2021-03-15 7.63 7.74 7.51 7.58 8.2M
2021-03-12 7.76 7.85 7.56 7.64 9.3M
2021-03-11 7.69 7.79 7.50 7.76 9.4M
2021-03-10 8.07 8.07 7.63 7.64 13.8M
2021-03-09 8.25 8.29 7.69 7.95 18.0M
2021-03-08 8.55 8.67 8.25 8.26 17.0M
2021-03-05 8.18 8.51 8.12 8.47 15.2M
2021-03-04 8.43 8.45 8.24 8.25 14.1M
2021-03-03 8.46 8.57 8.34 8.44 14.4M
2021-03-02 8.63 8.80 8.41 8.55 15.9M
2021-03-01 8.35 8.76 8.34 8.69 22.3M
2021-02-26 8.05 8.77 8.02 8.36 25.8M
2021-02-25 8.32 8.42 8.17 8.18 15.3M
2021-02-24 8.13 8.53 8.13 8.29 17.2M
2021-02-23 8.47 8.60 8.16 8.20 14.5M
2021-02-22 8.33 8.80 8.33 8.49 17.9M
2021-02-19 7.98 8.28 7.87 8.23 13.3M
2021-02-18 7.78 8.04 7.75 7.92 16.3M
2021-02-10 7.58 7.71 7.43 7.56 10.2M
2021-02-09 7.48 7.60 7.31 7.56 9.0M
2021-02-08 7.60 7.62 7.33 7.47 11.5M
2021-02-05 7.82 8.25 7.46 7.48 18.0M
2021-02-04 8.34 8.39 7.70 7.91 14.5M
2021-02-03 8.58 8.64 8.29 8.29 10.0M
2021-02-02 8.54 8.67 8.35 8.65 11.3M
2021-02-01 8.08 8.62 7.92 8.51 20.0M
2021-01-29 9.08 9.15 8.57 8.75 13.3M
2021-01-28 8.93 9.37 8.88 9.01 14.2M
2021-01-27 9.04 9.12 8.93 9.02 8.0M
2021-01-26 9.21 9.42 9.01 9.03 10.1M
2021-01-25 9.42 9.64 9.21 9.21 12.8M
2021-01-22 9.62 9.75 9.49 9.51 12.4M
2021-01-21 9.72 9.88 9.48 9.67 14.6M
2021-01-20 9.59 9.76 9.51 9.64 12.5M
2021-01-19 9.36 9.95 9.33 9.64 21.5M
2021-01-18 9.33 9.53 9.32 9.40 11.1M
2021-01-15 9.10 9.44 9.05 9.36 15.8M
2021-01-14 8.99 9.18 8.79 9.10 14.9M
2021-01-13 9.26 9.46 8.98 9.03 16.2M
2021-01-12 9.25 9.58 9.24 9.32 11.9M
2021-01-11 9.75 9.78 9.28 9.41 14.3M
2021-01-08 9.61 9.80 9.25 9.68 19.2M
2021-01-07 10.01 10.04 9.49 9.59 22.3M
2021-01-06 10.30 10.34 9.75 10.16 21.9M
2021-01-05 10.77 10.78 10.24 10.35 22.0M
2021-01-04 10.57 10.66 10.35 10.64 16.2M