宜安科技

300328
🏛️ 中国 →
16.88
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 19.13 19.15 18.77 18.88 6,078.6K
09:35 18.89 19.16 18.89 19.01 2,826.8K
09:40 19.03 19.19 18.88 19.02 2,940.8K
09:45 19.00 19.17 19.00 19.03 3,002.3K
09:50 19.02 19.02 18.83 18.88 1,981.9K
09:55 18.88 18.88 18.76 18.78 1,750.4K
10:00 18.77 18.82 18.70 18.81 2,451.0K
10:05 18.80 18.87 18.80 18.83 1,073.7K
10:10 18.82 18.92 18.82 18.84 746.5K
10:15 18.84 18.89 18.81 18.86 1,100.9K
10:20 18.86 18.99 18.85 18.87 1,233.3K
10:25 18.88 18.93 18.82 18.90 760.3K
10:30 18.90 18.97 18.88 18.91 628.3K
10:35 18.90 18.93 18.85 18.85 518.1K
10:40 18.86 18.88 18.80 18.85 669.8K
10:45 18.84 18.90 18.82 18.87 459.9K
10:50 18.87 18.92 18.85 18.89 391.1K
10:55 18.89 18.89 18.86 18.89 328.9K
11:00 18.89 18.93 18.88 18.88 343.9K
11:05 18.89 18.89 18.78 18.82 778.6K
11:10 18.81 18.82 18.73 18.74 748.3K
11:15 18.74 18.80 18.73 18.75 500.5K
11:20 18.74 18.78 18.73 18.76 568.7K
11:25 18.76 18.78 18.68 18.75 898.9K
11:30 18.75 18.75 18.75 18.75 1.0K
13:00 18.77 18.77 18.55 18.59 1,478.3K
13:05 18.58 18.65 18.51 18.62 952.6K
13:10 18.62 18.62 18.51 18.53 1,012.4K
13:15 18.53 18.55 18.43 18.45 1,275.1K
13:20 18.45 18.61 18.44 18.59 713.1K
13:25 18.58 18.71 18.52 18.70 635.9K
13:30 18.71 18.71 18.57 18.62 369.8K
13:35 18.64 18.66 18.55 18.62 706.5K
13:40 18.62 18.65 18.56 18.56 384.5K
13:45 18.57 18.68 18.56 18.68 329.2K
13:50 18.68 18.68 18.62 18.64 337.4K
13:55 18.62 18.63 18.54 18.56 422.4K
14:00 18.57 18.60 18.50 18.50 868.1K
14:05 18.51 18.58 18.46 18.57 544.8K
14:10 18.57 18.62 18.55 18.58 466.4K
14:15 18.58 18.63 18.56 18.59 493.0K
14:20 18.59 18.68 18.58 18.60 831.9K
14:25 18.61 18.65 18.58 18.62 360.5K
14:30 18.62 18.75 18.62 18.75 1,250.2K
14:35 18.77 18.77 18.69 18.71 1,101.3K
14:40 18.71 18.73 18.66 18.70 753.1K
14:45 18.69 18.73 18.65 18.73 879.7K
14:50 18.72 18.73 18.70 18.72 1,660.7K
14:55 18.72 18.74 18.71 18.73 923.8K
15:40 18.74 18.74 18.74 18.74 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 17.80 17.99 16.81 16.88 60.7M
2025-09-25 17.90 19.11 17.86 18.06 63.6M
2025-09-24 17.90 18.06 17.38 17.96 40.1M
2025-09-23 18.78 18.88 17.36 17.81 63.6M
2025-09-22 19.16 19.20 18.42 18.74 52.0M
2025-09-19 19.14 19.48 18.47 18.72 57.9M
2025-09-18 19.14 19.99 18.80 19.14 99.9M
2025-09-17 17.59 20.00 17.54 19.14 112.6M
2025-09-16 17.39 17.84 17.22 17.70 47.8M
2025-09-15 18.00 18.13 17.18 17.21 51.8M
2025-09-12 18.31 18.32 17.55 17.70 68.8M
2025-09-11 17.90 18.74 17.11 18.43 99.2M
2025-09-10 18.38 19.40 17.90 18.00 94.0M
2025-09-09 20.00 20.11 18.14 18.20 139.6M
2025-09-08 20.18 22.05 19.65 20.73 162.3M
2025-09-05 19.30 19.62 17.18 19.26 142.2M
2025-09-04 19.19 20.88 18.19 18.60 165.2M
2025-09-03 17.22 18.65 16.91 17.90 100.5M
2025-09-02 19.02 19.07 16.95 17.00 109.2M
2025-09-01 18.30 18.88 17.91 18.85 109.5M
2025-08-29 17.93 18.49 17.68 18.24 104.7M
2025-08-28 17.10 17.78 16.95 17.75 93.9M
2025-08-27 18.36 18.97 17.16 17.23 129.8M
2025-08-26 18.00 19.78 17.80 18.28 143.9M
2025-08-25 17.55 19.43 17.06 18.64 149.8M
2025-08-22 17.02 18.26 16.76 17.69 156.9M
2025-08-21 17.80 18.29 16.76 17.23 154.5M
2025-08-20 17.18 19.53 17.18 18.26 201.2M
2025-08-19 14.00 16.98 13.89 16.98 181.2M
2025-08-18 13.80 14.60 13.59 14.15 97.4M
2025-08-15 13.21 14.04 13.04 13.73 102.3M
2025-08-14 13.51 14.12 13.08 13.31 131.1M
2025-08-13 12.43 12.96 12.33 12.92 80.6M
2025-08-12 12.34 12.59 12.18 12.37 57.2M
2025-08-11 12.01 12.47 12.00 12.29 54.5M
2025-08-08 12.05 12.08 11.78 11.92 38.0M
2025-08-07 11.91 12.45 11.88 12.02 61.7M
2025-08-06 11.52 12.18 11.46 11.93 57.3M
2025-08-05 11.46 11.65 11.42 11.59 26.9M
2025-08-04 11.22 11.55 11.19 11.50 27.7M
2025-08-01 11.33 11.59 11.20 11.35 26.6M
2025-07-31 11.25 11.58 11.25 11.35 35.2M
2025-07-30 11.66 11.73 11.24 11.36 35.5M
2025-07-29 11.85 11.85 11.56 11.72 35.5M
2025-07-28 11.42 12.04 11.42 11.94 64.2M
2025-07-25 11.26 11.61 11.13 11.55 53.1M
2025-07-24 11.08 11.36 11.08 11.31 26.6M
2025-07-23 11.31 11.33 11.02 11.08 21.6M
2025-07-22 11.46 11.51 11.08 11.24 32.3M
2025-07-21 11.37 11.52 11.25 11.46 22.7M
2025-07-18 11.41 11.58 11.35 11.40 31.0M
2025-07-17 11.22 11.63 11.11 11.47 34.7M
2025-07-16 11.31 11.52 11.15 11.27 34.0M
2025-07-15 11.15 11.78 10.88 11.45 54.7M
2025-07-14 11.05 11.25 11.01 11.12 24.4M
2025-07-11 11.49 11.61 11.19 11.19 46.0M
2025-07-10 11.35 11.50 11.30 11.37 27.5M
2025-07-09 11.80 11.90 11.33 11.40 46.8M
2025-07-08 11.33 12.09 11.27 11.91 53.5M
2025-07-07 11.56 11.65 11.27 11.34 37.1M
2025-07-04 12.33 12.40 11.67 11.68 80.7M
2025-07-03 11.79 12.77 11.65 12.65 95.2M
2025-07-02 12.09 12.28 11.49 11.57 53.3M
2025-07-01 11.47 11.74 11.36 11.66 33.9M
2025-06-30 11.19 11.76 11.18 11.57 45.5M
2025-06-27 11.20 11.42 11.17 11.20 27.7M
2025-06-26 11.32 11.38 11.18 11.22 36.1M
2025-06-25 11.41 11.75 11.25 11.50 45.5M
2025-06-24 11.22 11.48 11.10 11.41 43.5M
2025-06-23 10.87 11.41 10.72 11.26 50.8M
2025-06-20 10.94 11.53 10.82 10.86 50.0M
2025-06-19 10.78 11.59 10.68 11.03 75.8M
2025-06-18 10.46 10.82 10.18 10.81 46.4M
2025-06-17 10.15 10.66 10.11 10.50 43.3M
2025-06-16 10.00 10.25 10.00 10.16 15.6M
2025-06-13 10.33 10.33 9.98 10.09 34.7M
2025-06-12 10.61 10.70 10.40 10.46 28.3M
2025-06-11 10.34 10.76 10.34 10.68 34.1M
2025-06-10 10.64 10.68 10.26 10.40 47.7M
2025-06-09 10.73 11.07 10.68 10.86 40.3M
2025-06-06 11.00 11.06 10.60 10.64 34.9M
2025-06-05 10.48 11.05 10.41 10.85 47.0M
2025-06-04 10.24 10.65 10.15 10.57 29.4M
2025-06-03 10.14 10.35 10.09 10.27 19.0M
2025-05-30 10.63 10.70 10.18 10.23 40.9M
2025-05-29 10.75 10.92 10.61 10.82 39.7M
2025-05-28 10.60 10.80 10.42 10.47 27.8M
2025-05-27 11.00 11.00 10.50 10.63 38.9M
2025-05-26 10.89 11.04 10.74 11.01 31.9M
2025-05-23 11.16 11.42 10.90 10.91 44.0M
2025-05-22 11.36 11.57 11.15 11.27 45.2M
2025-05-21 11.79 11.86 11.40 11.47 56.7M
2025-05-20 11.90 11.98 11.50 11.87 78.6M
2025-05-19 12.54 12.54 11.55 11.84 132.1M
2025-05-16 10.98 13.42 10.86 12.79 180.2M
2025-05-15 11.09 11.65 10.98 11.18 70.2M
2025-05-14 11.38 11.55 11.12 11.21 57.2M
2025-05-13 11.99 12.08 11.06 11.12 92.9M
2025-05-12 11.52 12.30 11.52 11.97 118.5M
2025-05-09 11.28 11.32 10.62 10.68 60.1M
2025-05-08 10.96 11.50 10.96 11.49 83.6M
2025-05-07 11.30 11.68 10.69 10.89 82.0M
2025-05-06 10.60 11.03 10.34 10.95 58.2M
2025-04-30 9.96 10.58 9.87 10.41 60.1M
2025-04-29 9.25 9.95 9.13 9.84 47.5M
2025-04-28 9.52 9.60 9.27 9.29 22.1M
2025-04-25 9.45 9.89 9.34 9.56 43.7M
2025-04-24 10.07 10.10 9.55 9.63 42.2M
2025-04-23 10.38 10.56 9.92 10.07 73.2M
2025-04-22 9.95 9.95 9.50 9.56 40.8M
2025-04-21 9.46 10.03 9.40 9.95 47.9M
2025-04-18 8.96 9.65 8.92 9.45 58.9M
2025-04-17 9.02 9.19 8.92 8.94 22.8M
2025-04-16 9.43 9.52 8.95 9.10 34.2M
2025-04-15 9.75 9.88 9.48 9.54 30.5M
2025-04-14 10.00 10.35 9.70 9.76 47.8M
2025-04-11 9.49 9.97 9.28 9.67 53.7M
2025-04-10 10.10 10.25 9.46 9.49 76.3M
2025-04-09 8.27 9.04 7.54 8.94 68.7M
2025-04-08 8.83 9.28 8.30 8.69 66.8M
2025-04-07 9.90 10.18 8.89 8.89 70.7M
2025-04-03 11.58 11.79 10.90 11.11 74.2M
2025-04-02 10.86 12.35 10.85 11.77 106.1M
2025-04-01 10.95 11.40 10.89 10.96 41.2M
2025-03-31 10.75 11.00 10.40 10.85 40.5M
2025-03-28 11.15 11.26 10.79 10.79 42.9M
2025-03-27 11.11 11.65 10.94 11.22 52.2M
2025-03-26 10.94 11.59 10.94 11.24 48.6M
2025-03-25 11.16 11.53 10.92 11.01 60.9M
2025-03-24 11.38 11.54 10.71 10.95 69.0M
2025-03-21 12.03 12.20 10.85 11.37 130.0M
2025-03-20 12.58 13.14 12.31 12.33 73.9M
2025-03-19 12.92 13.23 12.40 12.61 68.9M
2025-03-18 13.01 13.50 12.50 13.22 105.2M
2025-03-17 12.55 13.08 12.42 12.98 92.1M
2025-03-14 12.12 12.62 11.79 12.52 91.5M
2025-03-13 13.31 13.70 11.88 11.99 129.0M
2025-03-12 13.47 14.95 13.47 13.71 127.9M
2025-03-11 13.39 13.57 12.67 13.23 81.6M
2025-03-10 13.68 14.07 12.93 13.50 97.1M
2025-03-07 13.40 14.41 13.14 13.88 132.9M
2025-03-06 13.01 13.86 12.75 13.40 170.8M
2025-03-05 10.84 13.14 10.84 13.14 142.9M
2025-03-04 10.47 11.14 10.47 10.95 78.4M
2025-03-03 10.50 11.53 10.15 10.70 96.3M
2025-02-28 11.27 11.55 10.43 10.50 110.5M
2025-02-27 11.45 11.60 10.83 11.15 115.6M
2025-02-26 10.98 12.30 10.64 11.45 196.7M
2025-02-25 9.15 10.80 8.97 10.42 189.3M
2025-02-24 8.49 9.01 8.36 9.00 66.3M
2025-02-21 8.60 8.63 8.43 8.54 29.6M
2025-02-20 8.40 8.72 8.40 8.60 49.9M
2025-02-19 7.91 8.31 7.88 8.31 30.6M
2025-02-18 8.27 8.30 7.87 7.90 26.2M
2025-02-17 8.16 8.49 8.12 8.32 27.5M
2025-02-14 8.45 8.50 8.12 8.16 26.0M
2025-02-13 8.35 8.49 8.15 8.35 29.5M
2025-02-12 8.21 8.43 8.11 8.40 32.5M
2025-02-11 8.28 8.29 8.09 8.22 26.6M
2025-02-10 8.36 8.40 8.20 8.24 29.3M
2025-02-07 8.25 8.52 8.19 8.36 32.8M
2025-02-06 7.85 8.21 7.83 8.20 24.6M
2025-02-05 7.77 7.97 7.72 7.87 19.8M
2025-01-27 8.10 8.10 7.66 7.66 21.4M
2025-01-24 8.11 8.13 7.85 8.00 32.9M
2025-01-23 8.07 8.45 8.07 8.25 40.4M
2025-01-22 8.19 8.23 7.97 7.99 22.0M
2025-01-21 8.23 8.30 8.05 8.17 24.0M
2025-01-20 8.08 8.35 7.92 8.23 32.0M
2025-01-17 8.08 8.29 7.93 7.93 29.5M
2025-01-16 8.29 8.43 8.10 8.15 32.5M
2025-01-15 8.41 8.57 8.10 8.25 42.3M
2025-01-14 7.88 8.48 7.81 8.43 51.3M
2025-01-13 7.89 8.20 7.68 7.72 50.6M
2025-01-10 8.17 8.90 8.17 8.38 70.6M
2025-01-09 8.48 9.15 8.10 8.17 76.5M
2025-01-08 7.76 8.65 7.39 8.01 65.8M
2025-01-07 6.97 7.22 6.96 7.22 13.2M
2025-01-06 6.84 7.01 6.71 6.94 12.1M
2025-01-03 7.26 7.36 6.88 6.93 15.1M
2025-01-02 7.34 7.47 7.15 7.26 13.8M