振邦智能

003028
🏛️ 中国 →
32.63
最后更新: 2025-09-29
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 32.00 32.17 31.85 31.90 115.4K
09:35 31.91 32.01 31.72 31.79 59.1K
09:40 31.79 31.98 31.79 31.84 80.5K
09:45 31.84 31.89 31.63 31.69 47.7K
09:50 31.69 31.69 31.51 31.55 43.6K
09:55 31.55 31.61 31.53 31.61 25.2K
10:00 31.63 31.63 31.50 31.55 87.7K
10:05 31.55 31.55 31.48 31.48 26.0K
10:10 31.51 31.62 31.47 31.47 25.6K
10:15 31.46 31.51 31.45 31.47 8.2K
10:20 31.48 31.51 31.46 31.46 16.3K
10:25 31.45 31.46 31.33 31.43 33.9K
10:30 31.40 31.40 31.30 31.30 34.0K
10:35 31.30 31.51 31.30 31.45 21.5K
10:40 31.42 31.54 31.38 31.54 39.7K
10:45 31.54 31.60 31.50 31.57 17.1K
10:50 31.59 31.63 31.56 31.59 25.2K
10:55 31.57 31.65 31.56 31.64 19.2K
11:00 31.63 31.65 31.58 31.62 36.0K
11:05 31.60 31.65 31.58 31.62 11.8K
11:10 31.60 31.60 31.57 31.59 17.5K
11:15 31.60 31.61 31.55 31.57 26.0K
11:20 31.56 31.58 31.45 31.48 35.6K
11:25 31.47 31.48 31.38 31.41 32.1K
13:00 31.44 31.44 31.31 31.34 60.5K
13:05 31.34 31.41 31.29 31.41 42.3K
13:10 31.40 31.40 31.33 31.40 11.1K
13:15 31.39 31.40 31.33 31.33 32.3K
13:20 31.33 31.40 31.33 31.40 6.4K
13:25 31.39 31.39 31.30 31.34 14.1K
13:30 31.37 31.37 31.19 31.19 37.8K
13:35 31.18 31.21 31.18 31.18 31.1K
13:40 31.20 31.31 31.19 31.27 9.6K
13:45 31.25 31.25 31.05 31.10 107.7K
13:50 31.11 31.25 31.11 31.20 18.5K
13:55 31.25 31.25 31.15 31.23 21.9K
14:00 31.23 31.28 31.19 31.25 11.3K
14:05 31.27 31.36 31.27 31.31 22.5K
14:10 31.32 31.32 31.22 31.29 25.4K
14:15 31.30 31.30 31.18 31.19 27.4K
14:20 31.19 31.21 31.18 31.18 20.5K
14:25 31.17 31.18 31.15 31.17 17.7K
14:30 31.17 31.21 31.14 31.14 50.6K
14:35 31.16 31.17 31.07 31.07 39.1K
14:40 31.07 31.07 31.03 31.05 69.4K
14:45 31.03 31.05 31.00 31.01 65.5K
14:50 31.01 31.05 30.94 31.05 135.9K
14:55 31.05 31.06 30.99 31.01 13.9K
15:40 31.01 31.01 31.01 31.01 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