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 32.00 32.00 32.00 32.00 6.1K
09:30 32.03 32.03 31.75 31.87 167.2K
09:35 31.88 31.99 31.85 31.99 64.5K
09:40 31.99 31.99 31.67 31.81 89.5K
09:45 31.77 31.97 31.75 31.92 46.0K
09:50 31.92 31.98 31.81 31.91 46.4K
09:55 31.89 32.15 31.82 32.15 44.2K
10:00 32.15 32.15 31.94 32.01 67.2K
10:05 32.01 32.27 32.01 32.27 108.3K
10:10 32.22 32.38 32.18 32.32 83.6K
10:15 32.32 32.37 32.18 32.26 77.0K
10:20 32.27 32.51 32.19 32.51 118.4K
10:25 32.52 32.75 32.49 32.69 177.7K
10:30 32.63 32.71 32.42 32.42 56.8K
10:35 32.39 32.50 32.38 32.43 33.0K
10:40 32.43 32.43 32.19 32.19 46.9K
10:45 32.19 32.22 32.05 32.15 54.3K
10:50 32.17 32.17 32.08 32.08 19.9K
10:55 32.07 32.23 32.00 32.22 51.7K
11:00 32.20 32.20 32.05 32.12 22.5K
11:05 32.12 32.14 31.89 31.92 54.9K
11:10 31.93 32.02 31.92 31.98 30.8K
11:15 31.95 32.00 31.93 31.94 28.6K
11:20 31.92 31.99 31.91 31.91 23.0K
11:25 31.92 32.05 31.92 31.95 60.3K
13:00 31.91 31.91 31.85 31.89 13.1K
13:05 31.89 31.89 31.82 31.87 12.6K
13:10 31.86 31.86 31.70 31.83 40.3K
13:15 31.84 31.88 31.78 31.88 18.2K
13:20 31.85 31.97 31.83 31.92 16.2K
13:25 31.92 31.99 31.91 31.92 18.1K
13:30 31.92 31.99 31.91 31.99 31.8K
13:35 31.95 32.03 31.93 32.03 34.2K
13:40 32.03 32.12 31.99 31.99 22.6K
13:45 31.99 32.02 31.95 31.99 18.7K
13:50 31.98 31.98 31.89 31.94 16.8K
13:55 31.92 31.92 31.91 31.91 7.1K
14:00 31.91 31.95 31.88 31.89 10.9K
14:05 31.90 31.92 31.89 31.92 9.1K
14:10 31.89 31.91 31.88 31.91 12.6K
14:15 31.91 31.95 31.86 31.87 17.8K
14:20 31.87 31.87 31.77 31.87 45.9K
14:25 31.87 31.88 31.82 31.85 12.1K
14:30 31.85 31.85 31.77 31.83 48.6K
14:35 31.85 31.99 31.82 31.95 46.1K
14:40 31.90 31.92 31.85 31.89 15.5K
14:45 31.88 31.89 31.83 31.83 16.0K
14:50 31.85 31.87 31.84 31.85 35.6K
14:55 31.87 31.95 31.86 31.87 21.1K
15:00 31.89 31.89 31.89 31.89 6.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据