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 31.33 31.45 31.28 31.42 118.3K
09:35 31.41 31.56 31.40 31.46 95.9K
09:40 31.47 31.48 31.41 31.41 35.2K
09:45 31.41 31.52 31.41 31.49 43.2K
09:50 31.50 31.52 31.37 31.38 60.5K
09:55 31.37 31.37 31.26 31.26 46.4K
10:00 31.25 31.26 31.20 31.21 46.6K
10:05 31.22 31.29 31.13 31.16 24.1K
10:10 31.16 31.16 31.00 31.00 77.6K
10:15 30.99 31.05 30.93 31.04 37.1K
10:20 31.05 31.07 31.00 31.00 30.1K
10:25 31.00 31.00 30.97 30.97 32.5K
10:30 30.98 31.08 30.94 30.95 47.7K
10:35 30.96 31.04 30.94 31.03 28.2K
10:40 31.04 31.05 30.96 30.97 11.2K
10:45 30.95 30.95 30.90 30.95 31.6K
10:50 30.96 31.05 30.96 30.99 5.5K
10:55 30.99 31.00 30.90 30.99 21.3K
11:00 30.97 30.97 30.90 30.94 13.7K
11:05 30.94 30.96 30.85 30.85 14.3K
11:10 30.86 30.89 30.80 30.83 37.0K
11:15 30.83 30.88 30.80 30.80 40.2K
11:20 30.84 30.84 30.74 30.82 43.8K
11:25 30.82 30.82 30.76 30.77 21.6K
13:00 30.82 30.86 30.78 30.84 21.7K
13:05 30.83 30.86 30.81 30.82 25.4K
13:10 30.81 30.82 30.77 30.82 41.7K
13:15 30.82 30.95 30.80 30.83 19.9K
13:20 30.83 30.84 30.81 30.84 6.4K
13:25 30.83 30.83 30.78 30.81 17.7K
13:30 30.81 30.95 30.81 30.93 7.2K
13:35 30.89 30.93 30.89 30.93 11.7K
13:40 30.89 30.92 30.89 30.92 3.5K
13:45 30.91 30.91 30.88 30.89 15.5K
13:50 30.89 30.92 30.88 30.90 10.7K
13:55 30.91 30.98 30.91 30.98 5.4K
14:00 30.99 31.04 30.99 31.03 10.4K
14:05 31.04 31.05 31.02 31.04 6.4K
14:10 31.04 31.05 31.00 31.00 18.4K
14:15 31.00 31.03 30.98 31.03 20.6K
14:20 31.02 31.06 31.02 31.04 8.9K
14:25 31.06 31.06 31.03 31.04 14.7K
14:30 31.06 31.09 31.04 31.09 15.2K
14:35 31.09 31.12 31.07 31.10 22.3K
14:40 31.10 31.10 31.06 31.07 18.2K
14:45 31.08 31.08 31.04 31.04 25.8K
14:50 31.04 31.06 31.03 31.05 39.0K
14:55 31.06 31.06 31.04 31.05 8.3K
15:40 31.08 31.08 31.08 31.08 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