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 31.19 31.19 31.19 31.19 17.4K
09:30 31.19 31.23 31.03 31.14 164.2K
09:35 31.08 31.19 31.08 31.10 85.1K
09:40 31.11 31.20 31.10 31.15 85.5K
09:45 31.15 31.38 31.15 31.31 113.7K
09:50 31.31 31.60 31.29 31.59 155.7K
09:55 31.59 31.65 31.51 31.59 104.5K
10:00 31.60 31.60 31.45 31.52 72.1K
10:05 31.52 31.59 31.46 31.59 79.7K
10:10 31.59 31.74 31.52 31.74 136.8K
10:15 31.75 31.77 31.55 31.58 52.8K
10:20 31.58 31.62 31.52 31.54 85.8K
10:25 31.54 31.73 31.54 31.73 48.1K
10:30 31.74 31.74 31.64 31.64 33.0K
10:35 31.62 31.62 31.56 31.62 13.8K
10:40 31.62 31.79 31.58 31.79 69.0K
10:45 31.77 31.82 31.73 31.77 24.8K
10:50 31.75 31.75 31.70 31.70 21.7K
10:55 31.69 31.69 31.60 31.60 12.2K
11:00 31.58 31.65 31.56 31.62 10.9K
11:05 31.63 31.71 31.63 31.70 16.0K
11:10 31.70 31.74 31.63 31.63 19.9K
11:15 31.63 31.69 31.59 31.65 17.9K
11:20 31.65 31.79 31.65 31.74 35.4K
11:25 31.74 31.80 31.68 31.80 28.3K
13:00 31.81 31.99 31.81 31.95 71.4K
13:05 31.95 32.00 31.82 31.82 75.7K
13:10 31.85 31.96 31.83 31.95 93.3K
13:15 31.94 32.15 31.94 32.15 81.6K
13:20 32.10 32.10 31.99 32.03 39.4K
13:25 32.04 32.08 32.03 32.07 30.2K
13:30 32.07 32.08 31.94 31.99 38.1K
13:35 31.99 32.05 31.99 32.05 34.2K
13:40 32.05 32.12 32.05 32.08 38.3K
13:45 32.10 32.11 32.05 32.10 25.7K
13:50 32.10 32.10 31.96 31.96 24.2K
13:55 31.99 32.01 31.98 32.00 19.0K
14:00 32.00 32.00 31.95 31.95 20.1K
14:05 31.95 31.95 31.86 31.91 54.9K
14:10 31.90 31.90 31.84 31.85 28.9K
14:15 31.85 31.95 31.85 31.92 43.5K
14:20 31.94 31.96 31.93 31.95 21.8K
14:25 31.95 32.05 31.95 31.97 56.7K
14:30 32.04 32.10 31.96 32.07 82.0K
14:35 32.07 32.08 32.00 32.05 36.4K
14:40 32.04 32.06 32.02 32.05 27.3K
14:45 32.05 32.06 31.96 32.00 25.2K
14:50 32.01 32.01 31.97 32.00 37.4K
14:55 31.99 32.00 31.97 31.98 26.6K
15:00 31.98 31.98 31.98 31.98 26.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据