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 30.40 30.40 30.40 30.40 25.1K
09:30 30.46 31.13 30.46 30.67 243.1K
09:35 30.71 30.89 30.65 30.78 87.9K
09:40 30.79 30.79 30.61 30.75 47.9K
09:45 30.78 30.80 30.68 30.68 52.1K
09:50 30.67 30.75 30.66 30.66 38.3K
09:55 30.66 30.70 30.58 30.63 45.6K
10:00 30.65 30.72 30.65 30.65 22.5K
10:05 30.66 30.67 30.60 30.60 17.4K
10:10 30.60 30.71 30.60 30.71 15.9K
10:15 30.71 30.74 30.70 30.74 16.8K
10:20 30.74 30.78 30.67 30.67 37.3K
10:25 30.67 30.72 30.67 30.70 18.4K
10:30 30.70 30.75 30.69 30.75 25.1K
10:35 30.75 30.89 30.75 30.88 63.6K
10:40 30.90 31.09 30.90 31.01 106.7K
10:45 31.03 31.04 30.93 30.93 20.7K
10:50 30.96 31.00 30.94 30.99 17.1K
10:55 30.99 31.03 30.88 30.88 24.0K
11:00 30.87 30.87 30.84 30.85 21.6K
11:05 30.82 30.85 30.77 30.80 25.3K
11:10 30.80 30.85 30.77 30.84 11.1K
11:15 30.82 30.83 30.72 30.72 31.3K
11:20 30.73 30.75 30.71 30.75 8.2K
11:25 30.73 30.75 30.72 30.72 10.7K
13:00 30.73 31.01 30.73 30.93 70.4K
13:05 30.93 30.93 30.88 30.90 15.9K
13:10 30.87 30.89 30.81 30.82 14.6K
13:15 30.84 30.90 30.84 30.88 18.1K
13:20 30.88 30.89 30.83 30.85 17.7K
13:25 30.85 30.90 30.85 30.90 12.8K
13:30 30.89 30.89 30.84 30.84 23.8K
13:35 30.84 30.87 30.83 30.86 10.9K
13:40 30.86 30.88 30.83 30.83 18.9K
13:45 30.84 30.84 30.82 30.82 9.1K
13:50 30.83 30.83 30.75 30.75 18.6K
13:55 30.75 30.76 30.71 30.73 13.8K
14:00 30.73 30.74 30.69 30.69 32.0K
14:05 30.69 30.72 30.69 30.72 10.9K
14:10 30.72 30.75 30.72 30.75 9.3K
14:15 30.73 30.75 30.73 30.75 20.9K
14:20 30.79 30.79 30.76 30.78 8.2K
14:25 30.78 30.80 30.76 30.78 26.0K
14:30 30.79 30.86 30.79 30.86 38.5K
14:35 30.86 30.86 30.79 30.84 29.5K
14:40 30.85 30.93 30.84 30.90 61.0K
14:45 30.91 30.91 30.89 30.90 33.5K
14:50 30.90 30.90 30.84 30.86 51.9K
14:55 30.86 30.86 30.84 30.86 24.7K
15:00 30.85 30.85 30.85 30.85 37.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据