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
09:30 30.57 30.68 30.48 30.64 94.2K
09:35 30.65 30.75 30.62 30.63 46.6K
09:40 30.62 30.65 30.55 30.57 43.5K
09:45 30.59 30.62 30.57 30.60 52.4K
09:50 30.60 30.69 30.59 30.69 49.7K
09:55 30.68 30.74 30.65 30.72 27.2K
10:00 30.71 30.93 30.71 30.93 107.3K
10:05 30.91 31.26 30.88 31.14 324.1K
10:10 31.13 31.16 30.91 30.95 73.1K
10:15 30.96 30.97 30.91 30.92 53.7K
10:20 30.92 30.92 30.82 30.86 24.9K
10:25 30.87 30.89 30.84 30.88 33.2K
10:30 30.87 30.93 30.87 30.91 18.1K
10:35 30.91 30.97 30.84 30.97 32.5K
10:40 30.91 30.91 30.87 30.87 8.1K
10:45 30.87 30.87 30.84 30.85 21.7K
10:50 30.85 30.89 30.82 30.85 31.9K
10:55 30.84 30.85 30.82 30.82 11.1K
11:00 30.82 30.82 30.75 30.76 17.4K
11:05 30.77 30.81 30.77 30.77 5.3K
11:10 30.77 30.81 30.77 30.81 1.8K
11:15 30.81 30.81 30.74 30.76 5.8K
11:20 30.74 30.76 30.74 30.76 2.4K
11:25 30.75 30.79 30.75 30.79 3.6K
13:00 30.79 30.79 30.66 30.66 22.2K
13:05 30.66 30.71 30.66 30.71 10.2K
13:10 30.70 30.71 30.69 30.71 4.1K
13:15 30.71 30.73 30.71 30.71 4.4K
13:20 30.71 30.73 30.71 30.72 9.0K
13:25 30.71 30.72 30.70 30.71 7.8K
13:30 30.71 30.78 30.71 30.78 14.1K
13:35 30.80 30.84 30.78 30.84 11.6K
13:40 30.84 30.84 30.81 30.84 14.9K
13:45 30.84 30.85 30.83 30.83 3.6K
13:50 30.83 30.85 30.83 30.84 23.7K
13:55 30.83 30.83 30.81 30.83 23.6K
14:00 30.83 30.84 30.81 30.81 13.8K
14:05 30.82 30.84 30.80 30.80 19.8K
14:10 30.80 30.80 30.77 30.79 8.5K
14:15 30.79 30.81 30.79 30.81 8.1K
14:20 30.81 30.81 30.80 30.81 6.7K
14:25 30.81 30.82 30.79 30.79 6.8K
14:30 30.79 30.82 30.78 30.82 18.4K
14:35 30.81 30.81 30.78 30.79 20.1K
14:40 30.80 30.80 30.77 30.78 18.0K
14:45 30.77 30.78 30.73 30.76 32.2K
14:50 30.75 30.75 30.71 30.73 31.2K
14:55 30.73 30.75 30.73 30.74 12.1K
15:40 30.74 30.74 30.74 30.74 25.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据