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 32.79 32.00 32.79 125.6K
09:35 32.72 32.74 32.53 32.59 33.7K
09:40 32.67 32.80 32.57 32.60 48.8K
09:45 32.61 32.70 32.51 32.66 50.8K
09:50 32.65 32.78 32.60 32.66 44.5K
09:55 32.65 32.75 32.52 32.69 65.2K
10:00 32.74 32.75 32.55 32.58 46.6K
10:05 32.58 32.58 32.50 32.50 30.8K
10:10 32.51 32.51 32.40 32.49 25.2K
10:15 32.50 32.50 32.40 32.46 24.0K
10:20 32.47 32.47 32.40 32.45 19.5K
10:25 32.50 32.57 32.42 32.57 20.6K
10:30 32.56 32.64 32.52 32.64 18.2K
10:35 32.65 32.70 32.61 32.64 35.5K
10:40 32.63 32.63 32.52 32.56 14.0K
10:45 32.57 32.66 32.57 32.65 18.3K
10:50 32.67 32.75 32.66 32.75 19.9K
10:55 32.75 32.80 32.74 32.79 51.1K
11:00 32.79 32.82 32.78 32.78 21.7K
11:05 32.78 32.78 32.71 32.76 18.9K
11:10 32.74 32.78 32.70 32.74 7.5K
11:15 32.74 32.80 32.72 32.80 27.0K
11:20 32.85 32.89 32.82 32.89 36.1K
11:25 32.86 32.89 32.86 32.87 9.9K
13:00 32.87 32.96 32.84 32.87 34.4K
13:05 32.91 32.94 32.80 32.83 36.5K
13:10 32.83 32.86 32.73 32.76 13.8K
13:15 32.75 32.81 32.75 32.77 6.3K
13:20 32.80 32.80 32.71 32.76 25.1K
13:25 32.74 32.79 32.74 32.79 10.6K
13:30 32.79 32.79 32.71 32.71 117.8K
13:35 32.74 32.78 32.71 32.73 7.7K
13:40 32.76 32.78 32.75 32.77 4.9K
13:45 32.78 32.92 32.78 32.92 42.8K
13:50 32.92 32.96 32.89 32.96 26.2K
13:55 32.95 33.09 32.90 32.99 55.1K
14:00 33.03 33.03 32.90 32.90 29.9K
14:05 32.91 32.95 32.89 32.90 12.6K
14:10 32.90 32.92 32.89 32.90 15.3K
14:15 32.93 32.98 32.91 32.97 20.7K
14:20 32.95 33.01 32.94 33.01 23.2K
14:25 33.01 33.10 32.93 33.09 69.3K
14:30 33.08 33.10 33.00 33.10 41.0K
14:35 33.07 33.11 33.07 33.11 25.2K
14:40 33.09 33.11 33.07 33.08 12.7K
14:45 33.08 33.10 33.07 33.09 32.7K
14:50 33.09 33.09 33.04 33.09 52.6K
14:55 33.09 33.11 33.08 33.09 34.8K
15:40 33.10 33.10 33.10 33.10 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