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 30.59 30.96 30.59 30.91 101.5K
09:35 30.95 30.97 30.79 30.79 31.9K
09:40 30.80 30.92 30.79 30.90 28.8K
09:45 30.86 30.90 30.76 30.83 23.9K
09:50 30.88 30.89 30.71 30.72 31.9K
09:55 30.75 30.75 30.61 30.70 32.5K
10:00 30.70 30.75 30.66 30.71 28.2K
10:05 30.75 30.80 30.71 30.76 15.6K
10:10 30.78 30.83 30.77 30.77 18.9K
10:15 30.80 30.84 30.77 30.84 11.0K
10:20 30.84 30.86 30.81 30.85 27.0K
10:25 30.87 30.88 30.83 30.83 9.4K
10:30 30.83 30.85 30.81 30.81 14.7K
10:35 30.83 30.85 30.82 30.85 9.7K
10:40 30.86 30.86 30.83 30.85 7.0K
10:45 30.84 30.86 30.80 30.85 32.1K
10:50 30.84 30.84 30.75 30.77 11.5K
10:55 30.87 30.87 30.75 30.77 15.0K
11:00 30.77 30.80 30.75 30.75 7.8K
11:05 30.78 30.97 30.78 30.95 41.4K
11:10 30.95 30.96 30.89 30.92 12.1K
11:15 30.90 30.97 30.90 30.94 12.4K
11:20 30.97 30.98 30.93 30.93 17.5K
11:25 30.93 30.93 30.89 30.91 4.7K
13:00 30.91 30.91 30.85 30.90 18.0K
13:05 30.91 30.93 30.89 30.89 12.4K
13:10 30.91 30.91 30.85 30.85 6.8K
13:15 30.85 30.96 30.85 30.93 58.5K
13:20 30.93 30.93 30.88 30.92 17.2K
13:25 30.92 30.92 30.88 30.90 17.5K
13:30 30.89 30.92 30.85 30.89 12.7K
13:35 30.85 30.89 30.83 30.84 10.2K
13:40 30.84 30.84 30.81 30.83 4.9K
13:45 30.83 30.91 30.83 30.91 9.8K
13:50 30.91 30.95 30.88 30.93 14.7K
13:55 30.93 30.93 30.88 30.90 4.9K
14:00 30.88 30.94 30.88 30.88 10.9K
14:05 30.88 30.91 30.86 30.91 7.5K
14:10 30.92 30.95 30.90 30.94 10.7K
14:15 30.94 31.07 30.94 31.07 36.3K
14:20 31.08 31.10 31.04 31.04 21.1K
14:25 31.05 31.05 31.00 31.02 17.3K
14:30 31.02 31.02 30.99 31.01 16.1K
14:35 31.00 31.01 30.98 30.98 12.1K
14:40 30.98 31.00 30.96 30.96 22.1K
14:45 30.95 31.00 30.95 30.99 22.1K
14:50 30.98 31.00 30.96 30.99 26.7K
14:55 30.96 30.99 30.94 30.96 7.8K
15:40 30.98 30.98 30.98 30.98 6.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据