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 30.90 31.03 30.72 30.89 231.1K
09:35 30.88 31.04 30.88 30.93 191.8K
09:40 30.89 30.97 30.86 30.94 44.4K
09:45 30.95 30.95 30.89 30.89 39.3K
09:50 30.90 30.98 30.88 30.96 61.9K
09:55 30.95 31.06 30.94 31.06 88.4K
10:00 31.04 31.19 31.03 31.19 96.1K
10:05 31.18 31.23 31.06 31.19 87.0K
10:10 31.18 31.23 31.15 31.17 54.0K
10:15 31.15 31.25 31.12 31.21 80.7K
10:20 31.21 31.21 31.13 31.18 61.0K
10:25 31.18 31.21 31.18 31.20 45.5K
10:30 31.20 31.22 31.15 31.21 45.8K
10:35 31.21 31.22 31.16 31.16 8.0K
10:40 31.16 31.19 31.07 31.09 37.4K
10:45 31.09 31.10 31.07 31.08 22.1K
10:50 31.08 31.09 31.01 31.03 24.7K
10:55 31.10 31.10 30.93 30.93 41.5K
11:00 30.93 30.94 30.83 30.87 171.1K
11:05 30.87 30.94 30.85 30.92 15.1K
11:10 30.90 30.91 30.83 30.83 9.4K
11:15 30.83 30.83 30.75 30.76 49.4K
11:20 30.75 30.82 30.74 30.82 22.8K
11:25 30.82 30.96 30.77 30.84 24.7K
13:00 30.84 30.93 30.81 30.89 47.2K
13:05 30.89 30.89 30.82 30.83 9.4K
13:10 30.82 30.82 30.80 30.80 5.8K
13:15 30.80 30.81 30.79 30.79 11.9K
13:20 30.79 30.80 30.76 30.77 9.4K
13:25 30.77 30.77 30.73 30.73 28.6K
13:30 30.73 30.73 30.69 30.72 21.9K
13:35 30.73 30.76 30.73 30.74 8.4K
13:40 30.73 30.79 30.73 30.76 11.9K
13:45 30.76 30.78 30.75 30.78 11.9K
13:50 30.78 30.78 30.75 30.75 7.7K
13:55 30.75 30.77 30.75 30.76 6.2K
14:00 30.75 30.76 30.70 30.72 25.3K
14:05 30.72 30.72 30.69 30.69 20.7K
14:10 30.69 30.69 30.60 30.68 32.3K
14:15 30.68 30.73 30.68 30.73 7.9K
14:20 30.73 30.74 30.70 30.70 5.9K
14:25 30.71 30.73 30.70 30.73 4.5K
14:30 30.75 30.78 30.75 30.78 13.6K
14:35 30.77 30.77 30.70 30.74 28.9K
14:40 30.71 30.74 30.70 30.73 20.8K
14:45 30.73 30.73 30.70 30.72 35.5K
14:50 30.71 30.78 30.70 30.76 25.4K
14:55 30.78 30.79 30.76 30.79 8.2K
15:40 30.80 30.80 30.80 30.80 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据