亿晶光电

600537
🏛️ 中国 →
4.01
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 3.87 4.20 3.86 4.02 26,367.9K
09:35 4.03 4.04 3.99 4.01 7,841.5K
09:40 4.01 4.05 4.00 4.03 4,605.5K
09:45 4.03 4.05 4.02 4.03 3,606.3K
09:50 4.03 4.04 4.01 4.01 2,714.9K
09:55 4.01 4.02 4.01 4.01 1,715.6K
10:00 4.01 4.02 3.99 3.99 3,458.7K
10:05 4.00 4.01 3.99 4.00 2,265.7K
10:10 4.01 4.01 4.00 4.01 894.6K
10:15 4.00 4.02 4.00 4.02 1,223.5K
10:20 4.02 4.02 4.01 4.02 787.5K
10:25 4.02 4.02 4.01 4.01 673.3K
10:30 4.02 4.02 4.01 4.02 595.9K
10:35 4.02 4.02 4.00 4.01 1,051.8K
10:40 4.01 4.01 3.99 3.99 1,761.1K
10:45 3.99 4.01 3.99 4.01 895.7K
10:50 4.01 4.01 4.00 4.00 476.2K
10:55 4.01 4.02 4.01 4.02 492.9K
11:00 4.02 4.05 4.01 4.05 2,866.3K
11:05 4.05 4.05 4.04 4.05 1,139.4K
11:10 4.05 4.05 4.04 4.04 1,036.6K
11:15 4.04 4.05 4.03 4.03 750.2K
11:20 4.03 4.04 4.02 4.02 546.3K
11:25 4.02 4.02 4.01 4.02 518.2K
13:00 4.02 4.03 4.02 4.03 707.8K
13:05 4.03 4.03 4.02 4.03 408.0K
13:10 4.03 4.03 4.02 4.03 475.8K
13:15 4.03 4.03 4.02 4.02 381.2K
13:20 4.03 4.03 4.02 4.02 580.3K
13:25 4.03 4.04 4.02 4.04 1,171.9K
13:30 4.04 4.04 4.02 4.02 968.1K
13:35 4.02 4.04 4.02 4.03 1,386.9K
13:40 4.04 4.05 4.03 4.05 2,149.5K
13:45 4.06 4.07 4.04 4.05 2,125.3K
13:50 4.05 4.05 4.04 4.05 855.3K
13:55 4.05 4.06 4.04 4.04 1,431.8K
14:00 4.04 4.05 4.03 4.04 609.9K
14:05 4.04 4.04 4.02 4.04 1,855.8K
14:10 4.04 4.04 4.03 4.04 756.7K
14:15 4.02 4.03 4.02 4.03 810.9K
14:20 4.02 4.03 4.02 4.02 1,135.7K
14:25 4.02 4.02 4.01 4.01 1,176.6K
14:30 4.01 4.02 4.01 4.02 757.1K
14:35 4.02 4.02 4.00 4.00 1,939.6K
14:40 4.00 4.01 3.99 4.00 2,015.0K
14:45 3.99 4.02 3.99 4.02 2,383.1K
14:50 4.01 4.02 4.01 4.01 3,041.6K
14:55 4.01 4.02 4.01 4.01 1,470.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3.87 4.20 3.86 4.01 100.6M
2025-09-25 3.93 4.03 3.90 3.91 81.9M
2025-09-24 3.82 3.99 3.75 3.94 85.2M
2025-09-23 4.01 4.01 3.77 3.84 117.3M
2025-09-22 4.12 4.14 4.01 4.04 95.8M
2025-09-19 4.30 4.39 4.13 4.16 176.0M
2025-09-18 4.57 4.58 4.23 4.50 391.5M
2025-09-17 3.96 4.36 3.91 4.36 126.6M
2025-09-16 3.85 4.08 3.83 3.96 170.3M
2025-09-15 3.77 4.00 3.76 3.80 99.3M
2025-09-12 3.83 3.85 3.77 3.78 57.1M
2025-09-11 3.77 3.82 3.71 3.82 58.4M
2025-09-10 3.82 3.83 3.72 3.80 66.8M
2025-09-09 3.86 3.92 3.81 3.82 84.8M
2025-09-08 3.80 3.90 3.80 3.87 104.6M
2025-09-05 3.79 3.84 3.73 3.83 123.6M
2025-09-04 3.64 3.82 3.64 3.73 103.8M
2025-09-03 3.66 3.73 3.62 3.63 53.2M
2025-09-02 3.73 3.85 3.68 3.70 80.7M
2025-09-01 3.69 3.75 3.62 3.74 69.5M
2025-08-29 3.69 3.73 3.64 3.69 50.0M
2025-08-28 3.66 3.70 3.54 3.70 82.8M
2025-08-27 3.77 3.81 3.63 3.64 112.3M
2025-08-26 3.81 3.82 3.74 3.80 72.8M
2025-08-25 3.87 3.90 3.80 3.83 91.5M
2025-08-22 3.89 3.92 3.83 3.86 92.8M
2025-08-21 3.92 4.07 3.86 3.93 145.7M
2025-08-20 3.96 4.22 3.93 3.98 171.5M
2025-08-19 3.93 3.97 3.84 3.86 117.4M
2025-08-18 3.79 4.06 3.78 3.88 216.3M
2025-08-15 3.62 3.75 3.60 3.70 84.2M
2025-08-14 3.77 3.77 3.64 3.65 99.2M
2025-08-13 3.71 3.93 3.70 3.80 144.5M
2025-08-12 3.78 3.78 3.56 3.75 181.5M
2025-08-11 3.71 3.81 3.70 3.78 97.8M
2025-08-08 3.65 3.85 3.63 3.76 135.5M
2025-08-07 3.70 3.77 3.63 3.67 84.8M
2025-08-06 3.72 3.74 3.64 3.69 82.2M
2025-08-05 3.71 3.74 3.66 3.72 68.5M
2025-08-04 3.68 3.75 3.62 3.72 91.6M
2025-08-01 3.66 3.88 3.65 3.77 135.7M
2025-07-31 3.76 3.85 3.65 3.70 165.2M
2025-07-30 4.03 4.06 3.89 3.95 173.6M
2025-07-29 4.06 4.20 3.93 4.10 178.9M
2025-07-28 4.00 4.09 3.95 4.02 138.6M
2025-07-25 4.13 4.29 4.05 4.10 228.1M
2025-07-24 4.00 4.24 3.94 4.18 303.0M
2025-07-23 4.20 4.49 4.08 4.16 460.7M
2025-07-22 3.76 4.08 3.64 4.08 319.9M
2025-07-21 3.62 3.89 3.58 3.71 206.0M
2025-07-18 3.68 3.83 3.57 3.57 234.3M
2025-07-17 3.65 3.84 3.65 3.84 322.9M
2025-07-16 3.56 3.59 3.43 3.49 146.7M
2025-07-15 3.82 3.96 3.60 3.62 206.6M
2025-07-14 3.77 3.95 3.60 3.86 203.1M
2025-07-11 4.00 4.17 3.85 3.98 294.1M
2025-07-10 4.00 4.37 3.92 4.00 439.9M
2025-07-09 3.67 3.97 3.65 3.97 249.0M
2025-07-08 3.34 3.61 3.25 3.61 196.2M
2025-07-07 3.45 3.47 3.28 3.28 287.8M
2025-07-04 3.85 3.85 3.50 3.64 394.7M
2025-07-03 3.34 3.50 3.28 3.50 111.6M
2025-07-02 2.91 3.18 2.90 3.18 108.3M
2025-07-01 2.94 2.94 2.87 2.89 18.7M
2025-06-30 2.87 2.99 2.87 2.94 31.3M
2025-06-27 2.85 2.91 2.85 2.87 22.7M
2025-06-26 2.87 2.89 2.84 2.86 20.5M
2025-06-25 2.87 2.88 2.81 2.86 22.0M
2025-06-24 2.84 2.87 2.81 2.87 23.9M
2025-06-23 2.78 2.82 2.72 2.81 17.2M
2025-06-20 2.79 2.88 2.76 2.78 27.9M
2025-06-19 2.82 2.86 2.76 2.78 18.6M
2025-06-18 2.83 2.88 2.80 2.83 17.2M
2025-06-17 2.83 2.84 2.80 2.83 10.6M
2025-06-16 2.80 2.83 2.79 2.83 9.5M
2025-06-13 2.86 2.87 2.79 2.80 21.9M
2025-06-12 2.89 2.92 2.86 2.87 16.7M
2025-06-11 2.88 2.94 2.87 2.89 17.1M
2025-06-10 2.90 2.93 2.84 2.87 22.4M
2025-06-09 2.88 2.92 2.85 2.92 18.3M
2025-06-06 2.89 2.89 2.85 2.87 11.1M
2025-06-05 2.92 2.92 2.84 2.86 15.3M
2025-06-04 2.79 2.91 2.79 2.89 35.5M
2025-06-03 2.80 2.80 2.77 2.79 14.1M
2025-05-30 2.84 2.84 2.79 2.80 16.3M
2025-05-29 2.82 2.86 2.80 2.84 19.4M
2025-05-28 2.89 2.91 2.81 2.82 26.9M
2025-05-27 2.98 2.99 2.85 2.92 39.6M
2025-05-26 2.85 2.88 2.82 2.86 11.5M
2025-05-23 2.88 2.90 2.83 2.84 17.8M
2025-05-22 2.94 2.97 2.87 2.87 19.9M
2025-05-21 2.97 2.99 2.93 2.95 11.9M
2025-05-20 2.96 2.98 2.93 2.97 17.4M
2025-05-19 2.97 2.98 2.92 2.96 16.2M
2025-05-16 2.92 2.96 2.90 2.93 19.1M
2025-05-15 2.96 2.98 2.91 2.92 24.1M
2025-05-14 3.00 3.02 2.92 2.96 49.7M
2025-05-13 2.94 3.18 2.93 3.06 77.0M
2025-05-12 2.91 2.93 2.89 2.92 19.7M
2025-05-09 2.94 2.97 2.88 2.89 16.2M
2025-05-08 2.90 2.97 2.87 2.94 27.2M
2025-05-07 2.92 2.97 2.88 2.91 24.3M
2025-05-06 2.82 3.03 2.82 2.91 34.3M
2025-04-30 2.76 2.84 2.75 2.82 20.1M
2025-04-29 2.69 2.77 2.67 2.75 17.3M
2025-04-28 2.71 2.73 2.68 2.69 17.4M
2025-04-25 2.77 2.78 2.72 2.74 17.8M
2025-04-24 2.82 2.83 2.74 2.75 26.0M
2025-04-23 2.85 2.87 2.81 2.83 16.3M
2025-04-22 2.86 2.89 2.82 2.84 16.6M
2025-04-21 2.87 2.89 2.81 2.88 14.9M
2025-04-18 2.86 2.93 2.85 2.88 14.9M
2025-04-17 2.82 2.91 2.82 2.87 19.4M
2025-04-16 2.94 2.96 2.82 2.85 26.7M
2025-04-15 2.95 2.99 2.91 2.93 23.7M
2025-04-14 2.98 3.01 2.93 2.95 55.4M
2025-04-11 2.81 3.11 2.80 2.98 83.8M
2025-04-10 2.83 2.90 2.83 2.83 29.4M
2025-04-09 2.78 2.84 2.60 2.82 34.8M
2025-04-08 2.78 2.90 2.67 2.74 47.1M
2025-04-07 2.98 3.02 2.88 2.88 49.9M
2025-04-03 3.22 3.25 3.14 3.20 49.1M
2025-04-02 3.20 3.31 3.11 3.22 84.8M
2025-04-01 2.92 3.20 2.91 3.20 60.8M
2025-03-31 3.18 3.19 2.90 2.91 72.7M
2025-03-28 3.27 3.38 3.17 3.18 60.5M
2025-03-27 3.30 3.31 3.21 3.24 97.2M
2025-03-26 3.00 3.30 2.97 3.30 62.9M
2025-03-25 2.96 3.05 2.93 3.00 22.1M
2025-03-24 3.10 3.10 2.91 2.96 32.6M
2025-03-21 3.15 3.16 3.08 3.10 24.7M
2025-03-20 3.14 3.19 3.12 3.15 31.6M
2025-03-19 3.07 3.16 3.01 3.14 46.6M
2025-03-18 3.09 3.11 3.04 3.07 20.0M
2025-03-17 3.04 3.15 3.04 3.06 30.9M
2025-03-14 2.95 3.06 2.94 3.05 34.2M
2025-03-13 3.02 3.03 2.92 2.95 23.3M
2025-03-12 3.00 3.05 3.00 3.03 30.8M
2025-03-11 2.94 3.00 2.90 3.00 23.1M
2025-03-10 2.93 3.01 2.92 2.96 22.6M
2025-03-07 2.97 2.97 2.90 2.92 20.4M
2025-03-06 2.94 2.97 2.91 2.95 19.4M
2025-03-05 2.98 3.00 2.90 2.94 26.7M
2025-03-04 2.99 3.00 2.93 3.00 18.6M
2025-03-03 2.97 3.06 2.96 2.99 22.2M
2025-02-28 3.04 3.07 2.97 2.97 26.0M
2025-02-27 3.13 3.13 3.00 3.05 35.4M
2025-02-26 3.07 3.13 3.05 3.12 44.4M
2025-02-25 3.01 3.11 3.01 3.06 39.6M
2025-02-24 2.98 3.10 2.97 3.03 38.1M
2025-02-21 3.00 3.04 2.95 2.98 22.4M
2025-02-20 3.01 3.01 2.96 2.99 19.5M
2025-02-19 2.98 3.02 2.95 3.01 22.3M
2025-02-18 3.07 3.09 2.97 2.98 30.5M
2025-02-17 2.96 3.09 2.96 3.07 39.8M
2025-02-14 3.06 3.08 2.99 3.00 37.0M
2025-02-13 3.08 3.10 3.03 3.04 53.0M
2025-02-12 3.27 3.32 3.06 3.13 90.2M
2025-02-11 3.34 3.38 3.21 3.31 52.8M
2025-02-10 3.15 3.35 3.15 3.34 74.2M
2025-02-07 2.99 3.13 2.97 3.12 48.3M
2025-02-06 2.92 3.01 2.87 2.99 33.5M
2025-02-05 2.75 2.97 2.73 2.91 39.4M
2025-01-27 2.76 2.80 2.69 2.75 22.1M
2025-01-24 2.74 2.75 2.66 2.73 19.8M
2025-01-23 2.79 2.84 2.70 2.70 22.1M
2025-01-22 2.83 2.85 2.77 2.77 18.0M
2025-01-21 2.92 2.94 2.85 2.86 16.8M
2025-01-20 2.92 2.95 2.83 2.89 21.1M
2025-01-17 2.94 3.02 2.89 2.90 21.6M
2025-01-16 2.96 3.04 2.93 2.98 28.1M
2025-01-15 2.88 3.05 2.79 2.98 56.8M
2025-01-14 2.86 2.96 2.84 2.96 23.1M
2025-01-13 2.88 2.88 2.77 2.85 14.9M
2025-01-10 3.04 3.09 2.88 2.88 27.3M
2025-01-09 3.06 3.16 3.02 3.04 34.8M
2025-01-08 2.95 3.25 2.95 3.09 59.8M
2025-01-07 2.82 2.95 2.81 2.95 23.3M
2025-01-06 2.88 2.92 2.79 2.84 25.3M
2025-01-03 3.10 3.14 2.90 2.92 35.9M
2025-01-02 3.07 3.19 3.04 3.09 34.6M