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
2022-12-30 6.31 6.39 6.29 6.35 2.9M
2022-12-29 6.36 6.42 6.31 6.31 3.5M
2022-12-28 6.47 6.47 6.37 6.39 3.4M
2022-12-27 6.46 6.57 6.39 6.47 4.9M
2022-12-26 6.29 6.46 6.25 6.44 5.6M
2022-12-23 6.26 6.34 6.22 6.24 5.5M
2022-12-22 6.44 6.49 6.23 6.25 6.8M
2022-12-21 6.58 6.58 6.38 6.44 6.8M
2022-12-20 6.45 6.65 6.41 6.57 7.9M
2022-12-19 6.61 6.65 6.40 6.43 8.2M
2022-12-16 6.79 6.79 6.60 6.61 7.3M
2022-12-15 6.73 6.81 6.70 6.79 5.9M
2022-12-14 6.77 6.88 6.71 6.73 6.4M
2022-12-13 6.90 6.91 6.76 6.77 6.0M
2022-12-12 7.03 7.03 6.82 6.88 7.1M
2022-12-09 7.05 7.08 6.94 6.96 7.9M
2022-12-08 7.17 7.18 7.04 7.05 7.4M
2022-12-07 7.30 7.38 7.16 7.17 8.6M
2022-12-06 7.23 7.35 7.16 7.33 12.6M
2022-12-05 7.30 7.34 7.15 7.24 13.2M
2022-12-02 7.05 7.39 6.99 7.29 18.8M
2022-12-01 7.00 7.10 7.00 7.02 6.0M
2022-11-30 7.03 7.03 6.92 6.97 4.8M
2022-11-29 6.85 7.04 6.85 7.03 5.5M
2022-11-28 6.85 6.93 6.74 6.90 5.9M
2022-11-25 6.95 7.01 6.84 6.84 5.9M
2022-11-24 6.95 7.10 6.94 6.99 5.9M
2022-11-23 7.00 7.00 6.75 6.95 9.1M
2022-11-22 7.16 7.20 6.93 6.95 10.5M
2022-11-21 7.12 7.19 7.02 7.19 8.0M
2022-11-18 7.13 7.23 7.08 7.10 8.7M
2022-11-17 7.14 7.14 7.00 7.11 6.9M
2022-11-16 7.20 7.28 7.11 7.12 7.4M
2022-11-15 7.04 7.20 7.00 7.20 7.6M
2022-11-14 7.11 7.23 7.02 7.04 7.5M
2022-11-11 7.28 7.35 7.13 7.14 9.3M
2022-11-10 7.25 7.28 7.13 7.16 7.5M
2022-11-09 7.27 7.36 7.14 7.27 8.0M
2022-11-08 7.35 7.35 7.18 7.25 6.5M
2022-11-07 7.33 7.36 7.22 7.29 9.2M
2022-11-04 7.17 7.33 7.15 7.33 10.0M
2022-11-03 7.07 7.24 7.07 7.17 8.2M
2022-11-02 7.15 7.20 7.02 7.15 9.3M
2022-11-01 6.85 7.13 6.82 7.13 9.9M
2022-10-31 6.61 6.92 6.60 6.86 6.7M
2022-10-28 7.05 7.06 6.66 6.67 10.0M
2022-10-27 7.04 7.20 7.04 7.05 8.2M
2022-10-26 6.88 7.15 6.88 7.10 9.9M
2022-10-25 6.84 7.00 6.77 6.95 8.4M
2022-10-24 7.05 7.15 6.85 6.89 8.6M
2022-10-21 7.10 7.15 7.00 7.01 5.9M
2022-10-20 6.98 7.14 6.93 7.03 8.9M
2022-10-19 7.04 7.15 7.00 7.08 7.4M
2022-10-18 7.01 7.14 6.95 7.06 8.8M
2022-10-17 6.79 7.04 6.76 7.01 8.7M
2022-10-14 6.74 6.88 6.70 6.84 7.6M
2022-10-13 6.55 6.78 6.53 6.68 7.6M
2022-10-12 6.36 6.62 6.27 6.60 8.0M
2022-10-11 6.20 6.35 6.15 6.32 4.1M
2022-10-10 6.41 6.47 6.19 6.21 5.4M
2022-09-30 6.59 6.62 6.39 6.42 4.9M
2022-09-29 6.58 6.66 6.51 6.54 5.2M
2022-09-28 6.78 6.79 6.54 6.54 6.2M
2022-09-27 6.67 6.81 6.65 6.78 5.4M
2022-09-26 6.67 6.80 6.62 6.64 5.8M
2022-09-23 7.03 7.04 6.72 6.76 9.0M
2022-09-22 6.84 7.07 6.80 7.01 10.5M
2022-09-21 6.79 6.91 6.68 6.89 6.7M
2022-09-20 6.70 6.85 6.70 6.77 5.8M
2022-09-19 6.79 6.88 6.59 6.64 8.4M
2022-09-16 6.90 6.95 6.80 6.80 5.8M
2022-09-15 7.19 7.19 6.78 6.90 10.6M
2022-09-14 7.18 7.28 7.06 7.15 7.4M
2022-09-13 7.45 7.49 7.29 7.30 7.3M
2022-09-09 7.46 7.46 7.22 7.43 7.0M
2022-09-08 7.54 7.59 7.41 7.42 6.4M
2022-09-07 7.46 7.61 7.41 7.54 8.8M
2022-09-06 7.46 7.52 7.36 7.48 8.0M
2022-09-05 7.46 7.53 7.35 7.41 6.3M
2022-09-02 7.39 7.47 7.32 7.46 7.4M
2022-09-01 7.44 7.53 7.29 7.33 9.7M
2022-08-31 7.86 7.88 7.40 7.45 15.6M
2022-08-30 8.03 8.17 7.83 7.89 10.9M
2022-08-29 7.95 8.15 7.80 8.09 9.9M
2022-08-26 7.80 8.37 7.80 8.03 20.8M
2022-08-25 8.25 8.32 7.71 7.87 20.8M
2022-08-24 8.93 8.95 8.19 8.23 30.8M
2022-08-23 8.67 9.10 8.59 8.93 25.8M
2022-08-22 8.79 8.98 8.60 8.69 18.8M
2022-08-19 8.91 9.10 8.81 8.85 21.5M
2022-08-18 9.20 9.32 8.95 9.00 26.1M
2022-08-17 9.05 9.14 8.90 9.13 28.4M
2022-08-16 8.91 9.15 8.85 9.05 29.6M
2022-08-15 8.53 9.02 8.40 8.98 39.2M
2022-08-12 8.53 8.91 8.52 8.64 33.6M
2022-08-11 8.45 8.68 8.34 8.51 18.7M
2022-08-10 8.50 8.55 8.29 8.36 17.6M
2022-08-09 8.70 8.77 8.45 8.49 15.7M
2022-08-08 8.49 8.68 8.25 8.61 17.8M
2022-08-05 8.69 8.71 8.21 8.53 32.1M
2022-08-04 8.55 8.83 8.48 8.74 21.9M
2022-08-03 8.90 9.14 8.49 8.50 34.5M
2022-08-02 9.02 9.07 8.61 8.84 36.1M
2022-08-01 9.04 9.47 8.80 9.22 40.9M
2022-07-29 8.78 9.19 8.78 8.93 28.9M
2022-07-28 8.90 9.23 8.81 8.82 24.0M
2022-07-27 8.66 8.95 8.52 8.84 21.9M
2022-07-26 8.61 8.68 8.38 8.66 16.5M
2022-07-25 9.07 9.14 8.58 8.62 24.9M
2022-07-22 9.20 9.44 8.97 9.14 35.5M
2022-07-21 8.74 9.42 8.74 9.21 50.6M
2022-07-20 9.09 9.18 8.71 8.86 36.7M
2022-07-19 8.48 9.05 8.38 8.99 52.3M
2022-07-18 8.10 8.54 8.01 8.49 29.0M
2022-07-15 8.45 8.53 8.14 8.16 23.7M
2022-07-14 8.04 8.44 8.00 8.42 28.9M
2022-07-13 7.95 8.29 7.95 8.14 16.7M
2022-07-12 8.48 8.50 8.06 8.08 30.7M
2022-07-11 8.20 8.65 8.11 8.62 41.6M
2022-07-08 8.05 8.47 8.05 8.20 28.3M
2022-07-07 8.04 8.15 7.99 8.06 15.1M
2022-07-06 7.85 8.23 7.73 8.12 26.5M
2022-07-05 7.84 7.99 7.70 7.80 16.3M
2022-07-04 8.14 8.17 7.92 7.93 14.6M
2022-07-01 8.07 8.23 8.03 8.06 14.9M
2022-06-30 7.99 8.30 7.97 8.06 18.8M
2022-06-29 8.49 8.54 8.01 8.03 31.1M
2022-06-28 8.03 8.70 7.96 8.54 47.0M
2022-06-27 8.01 8.26 7.82 8.18 34.3M
2022-06-24 7.82 7.98 7.74 7.96 25.3M
2022-06-23 7.66 7.87 7.62 7.85 22.4M
2022-06-22 7.92 7.99 7.69 7.69 36.0M
2022-06-21 7.60 8.76 7.60 8.09 55.8M
2022-06-20 7.22 7.52 7.22 7.45 21.0M
2022-06-17 7.09 7.25 7.08 7.21 11.1M
2022-06-16 7.11 7.22 7.09 7.13 10.4M
2022-06-15 7.20 7.26 7.06 7.07 12.7M
2022-06-14 7.00 7.15 6.85 7.14 12.5M
2022-06-13 6.90 7.25 6.85 7.15 17.6M
2022-06-10 6.77 6.96 6.75 6.95 8.1M
2022-06-09 7.00 7.00 6.71 6.77 9.4M
2022-06-08 7.03 7.06 6.82 7.00 8.9M
2022-06-07 7.10 7.13 6.92 7.03 8.6M
2022-06-06 7.07 7.15 7.04 7.11 12.6M
2022-06-02 6.94 7.08 6.83 7.07 10.2M
2022-06-01 6.82 6.98 6.80 6.94 11.1M
2022-05-31 6.73 6.84 6.57 6.83 10.2M
2022-05-30 6.66 6.69 6.55 6.66 7.4M
2022-05-27 6.70 6.82 6.55 6.60 10.1M
2022-05-26 6.70 6.77 6.50 6.74 8.8M
2022-05-25 6.53 6.74 6.53 6.70 8.0M
2022-05-24 6.90 6.99 6.53 6.53 11.9M
2022-05-23 6.90 6.94 6.80 6.92 6.4M
2022-05-20 6.73 6.86 6.69 6.85 10.6M
2022-05-19 6.53 6.70 6.50 6.70 8.7M
2022-05-18 6.55 6.69 6.49 6.61 7.5M
2022-05-17 6.46 6.56 6.39 6.55 6.0M
2022-05-16 6.58 6.64 6.48 6.53 6.8M
2022-05-13 6.51 6.61 6.42 6.54 7.8M
2022-05-12 6.37 6.52 6.30 6.46 7.7M
2022-05-11 6.39 6.62 6.35 6.39 11.4M
2022-05-10 6.27 6.42 6.18 6.36 7.9M
2022-05-09 6.18 6.32 6.15 6.30 7.0M
2022-05-06 6.15 6.23 6.10 6.16 6.9M
2022-05-05 6.28 6.37 6.17 6.30 9.0M
2022-04-29 6.09 6.33 6.04 6.28 11.4M
2022-04-28 6.10 6.15 5.86 5.94 9.4M
2022-04-27 5.87 6.18 5.64 6.17 16.1M
2022-04-26 6.18 6.28 5.86 5.90 14.1M
2022-04-25 6.84 6.84 6.20 6.20 13.3M
2022-04-22 7.03 7.09 6.86 6.90 9.9M
2022-04-21 7.47 7.55 7.10 7.13 10.4M
2022-04-20 7.62 7.73 7.46 7.49 7.9M
2022-04-19 7.66 7.84 7.50 7.59 11.2M
2022-04-18 7.42 7.60 7.25 7.58 7.4M
2022-04-15 7.62 7.68 7.43 7.46 9.0M
2022-04-14 7.90 8.07 7.66 7.75 12.8M
2022-04-13 7.69 8.06 7.50 7.77 17.9M
2022-04-12 7.40 7.69 7.37 7.69 9.0M
2022-04-11 7.82 7.88 7.36 7.40 10.3M
2022-04-08 7.96 8.04 7.73 7.79 7.4M
2022-04-07 8.21 8.22 7.92 7.92 8.3M
2022-04-06 8.16 8.28 8.12 8.19 7.2M
2022-04-01 8.20 8.20 8.07 8.16 5.7M
2022-03-31 8.31 8.35 8.21 8.21 6.6M
2022-03-30 8.28 8.40 8.18 8.37 9.3M
2022-03-29 8.40 8.55 8.14 8.16 9.5M
2022-03-28 8.40 8.48 8.28 8.40 9.0M
2022-03-25 8.72 8.74 8.46 8.47 8.0M
2022-03-24 8.80 8.84 8.58 8.63 8.8M
2022-03-23 8.83 9.01 8.80 8.86 8.9M
2022-03-22 8.87 8.94 8.74 8.83 9.0M
2022-03-21 8.72 8.97 8.70 8.85 11.8M
2022-03-18 8.60 8.76 8.60 8.70 9.3M
2022-03-17 8.60 8.88 8.56 8.68 15.8M
2022-03-16 8.41 8.50 7.90 8.46 19.6M
2022-03-15 8.80 8.85 8.30 8.30 10.5M
2022-03-14 9.01 9.06 8.79 8.79 6.0M
2022-03-11 8.81 9.09 8.71 9.07 7.6M
2022-03-10 8.95 9.14 8.95 8.97 9.8M
2022-03-09 8.93 9.08 8.30 8.80 12.3M
2022-03-08 9.38 9.42 8.89 8.94 10.5M
2022-03-07 9.52 9.61 9.32 9.33 8.0M
2022-03-04 9.71 9.81 9.51 9.53 8.3M
2022-03-03 9.98 9.98 9.76 9.78 7.4M
2022-03-02 9.85 9.95 9.77 9.91 6.4M
2022-03-01 9.78 10.02 9.78 9.92 9.9M
2022-02-28 9.65 9.84 9.45 9.78 9.8M
2022-02-25 9.84 9.94 9.67 9.72 10.7M
2022-02-24 9.86 10.27 9.60 9.71 19.8M
2022-02-23 9.69 9.97 9.69 9.93 11.6M
2022-02-22 9.77 9.88 9.61 9.67 9.4M
2022-02-21 9.70 9.93 9.66 9.86 11.3M
2022-02-18 9.55 9.68 9.43 9.66 6.8M
2022-02-17 9.58 9.78 9.57 9.60 9.3M
2022-02-16 9.65 9.78 9.58 9.70 9.7M
2022-02-15 9.53 9.62 9.41 9.60 7.5M
2022-02-14 9.48 9.66 9.42 9.53 6.4M
2022-02-11 9.90 9.90 9.50 9.57 10.9M
2022-02-10 10.12 10.14 9.87 9.92 9.8M
2022-02-09 9.68 10.10 9.60 10.06 17.3M
2022-02-08 9.45 9.85 9.39 9.67 16.6M
2022-02-07 10.02 10.29 9.25 9.40 25.0M
2022-01-28 10.57 10.66 10.30 10.36 7.4M
2022-01-27 11.24 11.24 10.38 10.38 11.8M
2022-01-26 11.08 11.25 10.89 11.11 8.1M
2022-01-25 11.58 11.65 11.07 11.09 16.0M
2022-01-24 11.80 12.08 11.68 11.85 13.6M
2022-01-21 11.86 12.01 11.57 11.61 10.3M
2022-01-20 12.05 12.17 11.77 11.83 19.6M
2022-01-19 12.69 12.79 12.27 12.38 27.7M
2022-01-18 12.20 12.53 12.14 12.40 22.9M
2022-01-17 12.07 12.50 11.91 12.39 31.7M
2022-01-14 11.88 11.93 11.69 11.81 10.8M
2022-01-13 11.74 11.95 11.56 11.91 16.1M
2022-01-12 11.39 11.79 11.39 11.68 12.5M
2022-01-11 11.45 11.56 11.28 11.34 6.7M
2022-01-10 11.30 11.49 11.06 11.45 8.1M
2022-01-07 11.61 11.68 11.23 11.28 10.2M
2022-01-06 11.41 11.61 11.40 11.56 7.7M
2022-01-05 11.85 11.85 11.40 11.49 13.4M
2022-01-04 11.95 11.96 11.76 11.86 10.8M