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
2024-12-31 10.50 10.50 9.95 9.97 23.4M
2024-12-30 10.61 10.67 10.15 10.39 20.3M
2024-12-27 10.44 10.83 10.44 10.58 29.8M
2024-12-26 10.26 10.57 10.21 10.43 24.1M
2024-12-25 10.63 10.73 10.08 10.24 33.2M
2024-12-24 10.61 10.85 10.55 10.73 28.8M
2024-12-23 11.12 11.28 10.50 10.55 45.0M
2024-12-20 11.08 11.51 11.00 11.28 45.2M
2024-12-19 10.81 11.10 10.78 10.99 32.3M
2024-12-18 10.94 11.15 10.76 11.06 37.5M
2024-12-17 11.57 11.61 10.98 11.06 50.3M
2024-12-16 12.35 12.45 11.51 11.62 61.7M
2024-12-13 12.61 12.69 12.23 12.26 55.9M
2024-12-12 12.72 12.90 12.40 12.82 68.7M
2024-12-11 13.07 13.08 12.49 12.94 92.8M
2024-12-10 12.83 14.00 12.68 13.19 144.6M
2024-12-09 12.50 12.85 12.19 12.32 72.9M
2024-12-06 12.60 12.60 12.06 12.44 87.1M
2024-12-05 12.61 13.25 12.51 12.69 105.8M
2024-12-04 12.21 13.30 12.00 12.98 148.1M
2024-12-03 12.08 12.96 11.79 12.71 144.5M
2024-12-02 12.20 12.71 11.88 12.09 141.9M
2024-11-29 10.98 12.48 10.98 12.01 150.4M
2024-11-28 11.20 11.66 10.99 10.99 90.7M
2024-11-27 11.21 11.45 10.83 11.39 108.7M
2024-11-26 12.88 12.92 11.45 11.59 150.2M
2024-11-25 13.30 13.77 12.81 13.56 151.4M
2024-11-22 13.58 14.60 12.65 13.96 244.5M
2024-11-21 13.53 14.99 13.28 13.62 284.2M
2024-11-20 11.56 12.65 11.32 12.65 149.4M
2024-11-19 8.82 10.54 8.82 10.54 62.9M
2024-11-18 10.10 10.10 8.65 8.78 77.2M
2024-11-15 9.63 10.31 9.30 10.15 107.4M
2024-11-14 9.25 10.07 9.10 9.80 100.8M
2024-11-13 9.17 9.33 8.96 9.28 27.9M
2024-11-12 9.54 9.64 9.16 9.26 43.3M
2024-11-11 9.31 9.67 9.27 9.60 48.0M
2024-11-08 9.52 10.00 9.42 9.47 73.1M
2024-11-07 10.11 10.60 9.58 9.71 121.1M
2024-11-06 8.65 10.29 8.46 9.68 118.2M
2024-11-05 8.19 8.77 8.14 8.62 43.5M
2024-11-04 7.73 8.30 7.73 8.17 23.0M
2024-11-01 8.42 8.50 7.84 7.85 34.2M
2024-10-31 8.41 8.54 8.30 8.46 29.8M
2024-10-30 8.55 8.83 8.31 8.41 38.1M
2024-10-29 8.65 8.98 8.46 8.61 60.1M
2024-10-28 8.24 8.39 8.15 8.39 26.9M
2024-10-25 8.09 8.25 8.05 8.21 23.4M
2024-10-24 8.09 8.13 7.96 8.10 15.8M
2024-10-23 8.21 8.25 8.07 8.11 24.3M
2024-10-22 8.35 8.35 8.12 8.25 27.9M
2024-10-21 7.94 8.44 7.84 8.26 45.2M
2024-10-18 7.42 8.05 7.39 7.83 34.4M
2024-10-17 7.52 7.69 7.48 7.49 22.6M
2024-10-16 7.57 7.64 7.40 7.49 20.9M
2024-10-15 7.55 7.89 7.44 7.57 30.4M
2024-10-14 7.42 7.61 7.28 7.60 26.8M
2024-10-11 7.93 7.95 7.28 7.39 35.4M
2024-10-10 8.16 8.44 7.82 8.00 39.3M
2024-10-09 8.71 9.05 8.10 8.12 70.6M
2024-10-08 9.03 9.04 8.07 9.04 83.7M
2024-09-30 6.68 7.60 6.67 7.53 59.3M
2024-09-27 6.14 6.50 6.12 6.46 31.9M
2024-09-26 5.95 6.10 5.92 6.10 13.1M
2024-09-25 5.98 6.12 5.96 5.97 16.2M
2024-09-24 5.92 5.98 5.79 5.98 11.4M
2024-09-23 5.85 5.90 5.80 5.86 5.9M
2024-09-20 5.84 5.88 5.74 5.85 7.9M
2024-09-19 5.70 5.85 5.64 5.84 7.6M
2024-09-18 5.74 5.76 5.58 5.66 6.2M
2024-09-13 5.83 5.89 5.73 5.74 6.2M
2024-09-12 5.88 5.94 5.85 5.87 7.5M
2024-09-11 5.83 5.95 5.80 5.88 11.1M
2024-09-10 5.72 5.97 5.65 5.91 17.0M
2024-09-09 5.68 5.76 5.60 5.71 5.4M
2024-09-06 5.84 5.86 5.66 5.69 6.6M
2024-09-05 5.82 5.88 5.77 5.84 6.2M
2024-09-04 5.81 5.89 5.76 5.82 6.6M
2024-09-03 5.79 5.86 5.76 5.85 8.3M
2024-09-02 5.81 5.88 5.77 5.80 10.1M
2024-08-30 5.66 5.96 5.63 5.82 14.0M
2024-08-29 5.51 5.69 5.51 5.66 6.6M
2024-08-28 5.46 5.63 5.41 5.56 6.3M
2024-08-27 5.64 5.64 5.43 5.46 6.2M
2024-08-26 5.44 5.65 5.44 5.64 8.5M
2024-08-23 5.41 5.46 5.30 5.43 5.9M
2024-08-22 5.55 5.59 5.37 5.40 7.7M
2024-08-21 5.51 5.70 5.51 5.57 6.9M
2024-08-20 5.75 5.77 5.53 5.57 8.9M
2024-08-19 5.73 5.85 5.72 5.74 7.5M
2024-08-16 5.78 5.87 5.73 5.78 9.8M
2024-08-15 5.60 5.81 5.55 5.78 11.8M
2024-08-14 5.63 5.69 5.61 5.63 5.4M
2024-08-13 5.54 5.64 5.49 5.64 6.0M
2024-08-12 5.60 5.67 5.51 5.55 7.4M
2024-08-09 5.66 5.75 5.60 5.61 6.9M
2024-08-08 5.71 5.79 5.56 5.66 12.0M
2024-08-07 5.75 5.87 5.75 5.79 12.9M
2024-08-06 5.65 5.74 5.62 5.71 12.5M
2024-08-05 5.85 5.95 5.57 5.57 21.6M
2024-08-02 6.16 6.17 5.89 5.90 23.6M
2024-08-01 6.30 6.33 6.18 6.21 19.8M
2024-07-31 6.11 6.34 6.06 6.30 30.0M
2024-07-30 6.05 6.18 5.86 6.17 26.9M
2024-07-29 6.13 6.25 6.02 6.08 26.0M
2024-07-26 5.85 6.23 5.85 6.14 31.0M
2024-07-25 5.86 6.12 5.80 5.91 28.2M
2024-07-24 5.84 6.17 5.74 5.99 35.7M
2024-07-23 5.89 6.46 5.88 5.98 50.0M
2024-07-22 5.78 5.95 5.72 5.81 15.7M
2024-07-19 5.95 6.05 5.83 5.85 30.2M
2024-07-18 5.61 6.14 5.55 6.11 48.6M
2024-07-17 5.52 6.09 5.39 5.83 37.8M
2024-07-16 5.48 5.74 5.33 5.59 19.6M
2024-07-15 5.69 5.70 5.49 5.51 21.0M
2024-07-12 5.43 6.15 5.40 5.75 30.1M
2024-07-11 5.30 5.48 5.20 5.47 10.6M
2024-07-10 5.20 5.25 5.12 5.16 4.4M
2024-07-09 5.17 5.21 4.95 5.19 6.8M
2024-07-08 5.27 5.28 5.06 5.08 5.8M
2024-07-05 5.19 5.28 5.08 5.25 4.5M
2024-07-04 5.29 5.42 5.15 5.16 5.5M
2024-07-03 5.38 5.41 5.25 5.26 5.6M
2024-07-02 5.38 5.46 5.35 5.38 5.9M
2024-07-01 5.34 5.41 5.24 5.36 5.9M
2024-06-28 5.26 5.45 5.24 5.36 7.4M
2024-06-27 5.32 5.39 5.23 5.24 5.8M
2024-06-26 5.11 5.34 5.06 5.31 6.5M
2024-06-25 5.06 5.18 5.06 5.12 4.7M
2024-06-24 5.25 5.25 5.07 5.08 7.1M
2024-06-21 5.34 5.40 5.26 5.28 4.4M
2024-06-20 5.55 5.58 5.34 5.35 5.8M
2024-06-19 5.60 5.63 5.51 5.53 4.7M
2024-06-18 5.49 5.59 5.44 5.59 6.2M
2024-06-17 5.50 5.59 5.44 5.49 5.3M
2024-06-14 5.43 5.58 5.40 5.52 7.8M
2024-06-13 5.43 5.55 5.41 5.46 7.4M
2024-06-12 5.33 5.47 5.28 5.43 6.3M
2024-06-11 5.23 5.32 5.08 5.32 6.7M
2024-06-07 5.21 5.33 5.15 5.24 7.3M
2024-06-06 5.46 5.50 5.10 5.13 13.2M
2024-06-05 5.60 5.61 5.45 5.45 8.2M
2024-06-04 5.61 5.72 5.36 5.67 10.6M
2024-06-03 5.87 5.87 5.60 5.67 13.4M
2024-05-31 5.80 5.93 5.77 5.90 10.9M
2024-05-30 5.97 6.05 5.81 5.82 15.1M
2024-05-29 6.18 6.18 5.98 6.04 23.3M
2024-05-28 5.91 6.33 5.88 6.29 35.2M
2024-05-27 5.79 6.07 5.76 6.01 23.2M
2024-05-24 5.65 5.84 5.64 5.67 6.8M
2024-05-23 5.76 5.80 5.65 5.68 6.7M
2024-05-22 5.69 5.80 5.69 5.75 4.9M
2024-05-21 5.83 5.84 5.69 5.72 6.8M
2024-05-20 5.90 5.95 5.82 5.84 6.4M
2024-05-17 5.77 5.89 5.77 5.89 6.6M
2024-05-16 5.78 5.87 5.77 5.79 6.8M
2024-05-15 5.94 5.96 5.79 5.79 11.4M
2024-05-14 5.80 6.15 5.80 6.01 17.8M
2024-05-13 5.94 5.94 5.78 5.80 7.4M
2024-05-10 5.99 6.04 5.88 5.94 8.3M
2024-05-09 5.86 6.04 5.84 6.02 9.6M
2024-05-08 5.98 5.99 5.82 5.83 8.3M
2024-05-07 5.99 6.04 5.92 6.00 9.6M
2024-05-06 6.10 6.17 5.95 5.99 15.9M
2024-04-30 6.06 6.11 5.98 6.09 12.4M
2024-04-29 5.89 6.16 5.89 6.06 15.8M
2024-04-26 5.66 5.85 5.63 5.81 10.5M
2024-04-25 5.65 5.75 5.57 5.71 8.5M
2024-04-24 5.44 5.66 5.44 5.66 9.3M
2024-04-23 5.53 5.56 5.41 5.49 8.0M
2024-04-22 5.42 5.63 5.33 5.47 14.1M
2024-04-19 5.33 5.40 5.24 5.28 7.1M
2024-04-18 5.36 5.46 5.28 5.36 8.9M
2024-04-17 5.05 5.39 5.05 5.39 11.6M
2024-04-16 5.51 5.55 4.95 4.98 14.8M
2024-04-15 5.77 5.85 5.25 5.51 14.2M
2024-04-12 5.90 5.97 5.77 5.79 7.6M
2024-04-11 5.81 5.99 5.79 5.90 7.2M
2024-04-10 6.00 6.04 5.78 5.87 9.8M
2024-04-09 5.97 6.09 5.96 6.00 8.1M
2024-04-08 6.20 6.22 5.95 5.97 13.7M
2024-04-03 6.52 6.53 6.23 6.24 18.3M
2024-04-02 6.50 6.80 6.37 6.57 26.6M
2024-04-01 6.49 6.71 6.41 6.56 27.9M
2024-03-29 6.38 6.59 6.20 6.48 31.4M
2024-03-28 5.81 6.13 5.77 6.07 12.0M
2024-03-27 6.18 6.18 5.81 5.81 14.4M
2024-03-26 6.18 6.27 6.03 6.19 10.9M
2024-03-25 6.41 6.48 6.16 6.19 12.4M
2024-03-22 6.55 6.58 6.29 6.40 15.9M
2024-03-21 6.59 6.64 6.46 6.51 14.0M
2024-03-20 6.51 6.65 6.50 6.58 12.7M
2024-03-19 6.69 6.69 6.57 6.57 15.6M
2024-03-18 6.66 6.76 6.62 6.70 21.2M
2024-03-15 6.52 6.60 6.39 6.60 15.1M
2024-03-14 6.58 6.71 6.37 6.50 18.1M
2024-03-13 6.59 6.68 6.53 6.65 25.2M
2024-03-12 6.46 6.87 6.40 6.73 39.7M
2024-03-11 6.39 6.46 6.29 6.42 18.9M
2024-03-08 6.39 6.45 6.22 6.38 27.0M
2024-03-07 6.20 6.89 6.20 6.47 52.4M
2024-03-06 5.97 6.18 5.93 6.14 15.3M
2024-03-05 6.09 6.15 5.95 5.98 14.1M
2024-03-04 6.36 6.36 6.04 6.17 19.6M
2024-03-01 6.06 6.33 6.05 6.28 23.9M
2024-02-29 5.74 6.08 5.68 6.06 21.2M
2024-02-28 6.36 6.48 5.80 5.82 38.2M
2024-02-27 6.39 6.45 6.18 6.44 41.2M
2024-02-26 5.88 6.65 5.80 6.58 46.8M
2024-02-23 5.51 5.70 5.48 5.69 15.9M
2024-02-22 5.35 5.51 5.31 5.47 15.0M
2024-02-21 5.05 5.54 5.01 5.31 22.9M
2024-02-20 5.05 5.12 4.88 5.10 12.4M
2024-02-19 4.85 5.05 4.80 5.01 21.2M
2024-02-08 4.34 4.71 4.26 4.70 22.1M
2024-02-07 4.46 4.61 4.28 4.37 19.4M
2024-02-06 4.21 4.60 3.92 4.43 22.4M
2024-02-05 4.83 4.89 4.20 4.26 24.0M
2024-02-02 5.38 5.52 4.76 5.00 16.5M
2024-02-01 5.35 5.55 5.27 5.38 10.1M
2024-01-31 5.88 5.90 5.40 5.42 12.2M
2024-01-30 5.99 6.15 5.89 5.91 6.4M
2024-01-29 6.35 6.35 6.05 6.06 6.5M
2024-01-26 6.32 6.42 6.27 6.28 7.9M
2024-01-25 6.14 6.44 6.08 6.37 10.3M
2024-01-24 6.06 6.13 5.86 6.10 8.1M
2024-01-23 6.01 6.07 5.88 6.02 8.8M
2024-01-22 6.46 6.47 5.95 6.00 9.6M
2024-01-19 6.62 6.66 6.46 6.46 5.6M
2024-01-18 6.77 6.79 6.44 6.61 11.8M
2024-01-17 7.00 7.03 6.74 6.78 5.9M
2024-01-16 7.03 7.06 6.83 6.96 7.7M
2024-01-15 7.07 7.11 6.98 7.04 5.7M
2024-01-12 7.21 7.25 7.07 7.08 6.4M
2024-01-11 7.16 7.28 7.05 7.22 9.3M
2024-01-10 7.20 7.31 6.98 7.15 10.9M
2024-01-09 7.02 7.41 7.00 7.23 14.4M
2024-01-08 7.16 7.19 6.99 7.00 5.4M
2024-01-05 7.39 7.43 7.15 7.19 5.4M
2024-01-04 7.40 7.41 7.28 7.32 4.6M
2024-01-03 7.48 7.49 7.33 7.40 7.7M
2024-01-02 7.39 7.55 7.39 7.47 10.1M