振邦智能

003028
🏛️ 中国 →
32.60
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:25 30.83 30.83 30.83 30.83 30.4K
09:30 30.95 31.15 30.55 31.12 336.6K
09:35 31.13 31.19 30.99 30.99 168.0K
09:40 30.99 31.00 30.75 30.91 105.0K
09:45 30.90 30.99 30.85 30.86 83.8K
09:50 30.85 30.88 30.79 30.81 64.5K
09:55 30.84 30.89 30.82 30.84 96.5K
10:00 30.83 30.98 30.78 30.91 89.7K
10:05 30.91 31.20 30.91 31.12 134.8K
10:10 31.15 31.40 31.15 31.27 86.8K
10:15 31.27 31.32 31.22 31.25 56.8K
10:20 31.26 31.35 31.17 31.23 47.3K
10:25 31.23 31.25 31.12 31.15 48.1K
10:30 31.15 31.22 31.14 31.14 54.2K
10:35 31.12 31.19 31.12 31.12 29.2K
10:40 31.10 31.22 31.10 31.22 32.1K
10:45 31.20 31.26 31.20 31.25 20.9K
10:50 31.25 31.29 31.22 31.25 43.7K
10:55 31.24 31.29 31.24 31.26 39.9K
11:00 31.29 31.35 31.25 31.31 30.0K
11:05 31.29 31.39 31.18 31.18 62.5K
11:10 31.17 31.19 31.09 31.16 47.8K
11:15 31.16 31.29 31.16 31.21 38.6K
11:20 31.20 31.23 31.16 31.22 25.5K
11:25 31.21 31.22 31.18 31.18 8.2K
13:00 31.17 31.17 30.93 30.93 68.8K
13:05 30.95 30.99 30.89 30.92 34.7K
13:10 30.91 30.94 30.85 30.89 58.4K
13:15 30.89 30.96 30.85 30.95 22.1K
13:20 30.95 30.98 30.91 30.91 20.4K
13:25 30.91 30.92 30.86 30.89 20.4K
13:30 30.92 30.96 30.87 30.92 8.7K
13:35 30.92 30.92 30.87 30.88 24.3K
13:40 30.89 30.89 30.78 30.79 39.8K
13:45 30.79 30.84 30.79 30.79 22.2K
13:50 30.79 30.83 30.77 30.77 80.6K
13:55 30.78 30.91 30.76 30.91 48.7K
14:00 30.85 30.92 30.81 30.81 12.2K
14:05 30.82 30.85 30.76 30.76 20.3K
14:10 30.75 30.79 30.74 30.75 44.6K
14:15 30.75 30.76 30.69 30.70 15.9K
14:20 30.71 30.72 30.66 30.69 22.2K
14:25 30.69 30.76 30.69 30.76 22.0K
14:30 30.75 30.76 30.69 30.72 22.2K
14:35 30.76 30.82 30.73 30.80 61.9K
14:40 30.79 30.80 30.72 30.80 43.2K
14:45 30.80 30.81 30.75 30.75 42.9K
14:50 30.76 31.05 30.76 31.02 150.8K
14:55 31.02 31.02 30.93 30.94 37.7K
15:00 30.94 30.94 30.94 30.94 41.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据