中科星图

688568
🏛️ 中国 →
42.41
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 77.00 79.26 76.11 78.98 1.3M
2021-12-30 73.22 76.85 72.80 76.40 0.8M
2021-12-29 72.30 74.79 71.50 73.25 0.7M
2021-12-28 73.00 73.39 72.00 72.27 0.4M
2021-12-27 73.93 75.14 72.00 72.20 0.5M
2021-12-24 77.00 77.00 73.72 73.91 0.6M
2021-12-23 75.00 77.74 73.38 76.30 1.6M
2021-12-22 70.77 74.81 70.33 74.32 1.2M
2021-12-21 70.47 70.83 69.16 70.45 0.3M
2021-12-20 69.89 71.13 69.85 70.15 0.4M
2021-12-17 72.79 73.64 69.99 70.00 0.6M
2021-12-16 73.24 74.88 72.39 73.22 0.9M
2021-12-15 73.99 74.83 72.31 72.77 0.4M
2021-12-14 71.13 74.44 70.70 73.81 0.9M
2021-12-13 70.56 71.59 69.97 70.60 0.3M
2021-12-10 70.45 71.50 69.79 70.56 0.4M
2021-12-09 71.38 71.60 70.20 70.27 0.5M
2021-12-08 69.44 71.67 68.78 71.17 0.5M
2021-12-07 70.01 70.62 67.68 68.47 0.7M
2021-12-06 71.31 71.64 69.65 69.65 0.8M
2021-12-03 72.20 73.48 71.55 71.70 0.9M
2021-12-02 75.98 75.98 72.20 72.20 0.9M
2021-12-01 77.47 77.91 75.26 75.88 0.5M
2021-11-30 75.98 79.49 75.96 77.29 1.1M
2021-11-29 75.20 76.56 74.21 76.28 0.7M
2021-11-26 75.56 76.76 75.01 75.77 0.7M
2021-11-25 75.90 77.40 75.00 75.86 0.6M
2021-11-24 77.15 78.00 75.00 75.19 1.2M
2021-11-23 79.70 79.70 77.59 77.72 0.6M
2021-11-22 75.98 79.00 75.90 78.80 1.1M
2021-11-19 74.18 76.68 73.58 76.18 0.8M
2021-11-18 75.39 75.83 74.17 74.33 0.5M
2021-11-17 74.13 77.17 73.67 75.53 1.0M
2021-11-16 73.38 76.60 73.38 74.13 0.6M
2021-11-15 75.30 75.72 73.14 74.88 0.8M
2021-11-12 73.59 76.20 73.16 75.30 0.8M
2021-11-11 71.75 74.25 70.85 73.70 0.7M
2021-11-10 71.29 71.90 70.14 71.75 0.6M
2021-11-09 69.15 71.95 68.90 71.22 0.9M
2021-11-08 67.88 69.30 66.57 69.09 0.8M
2021-11-05 69.03 70.30 68.00 68.00 0.7M
2021-11-04 67.19 69.66 67.09 69.40 0.5M
2021-11-03 68.37 69.39 66.07 67.31 0.6M
2021-11-02 70.49 70.80 67.08 68.30 0.7M
2021-11-01 70.04 70.80 68.18 70.20 0.7M
2021-10-29 68.00 71.11 67.50 69.00 0.6M
2021-10-28 68.95 70.14 65.80 68.60 0.9M
2021-10-27 69.99 70.30 67.70 69.09 0.4M
2021-10-26 71.11 72.77 69.50 70.00 0.8M
2021-10-25 71.56 71.56 69.50 71.11 0.3M
2021-10-22 69.01 71.60 68.44 70.79 0.9M
2021-10-21 66.67 72.29 66.67 69.64 1.5M
2021-10-20 65.79 68.37 64.60 66.66 0.6M
2021-10-19 64.90 65.84 64.69 65.07 0.3M
2021-10-18 65.58 66.58 64.66 65.44 0.3M
2021-10-15 64.24 67.38 63.61 65.74 0.6M
2021-10-14 63.10 65.00 61.63 64.00 0.5M
2021-10-13 61.39 62.58 61.01 62.30 0.3M
2021-10-12 64.17 64.17 61.04 61.38 0.5M
2021-10-11 63.58 65.35 62.65 63.98 0.5M
2021-10-08 63.70 65.13 63.01 63.58 0.5M
2021-09-30 61.00 63.64 60.61 63.63 0.8M
2021-09-29 62.96 62.96 60.98 61.04 0.7M
2021-09-28 63.81 63.81 62.00 62.10 1.1M
2021-09-27 62.98 63.65 60.76 63.00 1.7M
2021-09-24 64.91 64.91 62.62 62.87 1.1M
2021-09-23 65.84 66.12 63.88 64.27 0.6M
2021-09-22 64.71 66.24 62.34 64.87 1.1M
2021-09-17 66.36 67.45 63.70 66.06 0.9M
2021-09-16 65.32 67.50 65.32 65.66 1.0M
2021-09-15 67.67 67.90 65.70 66.48 1.2M
2021-09-14 69.50 70.94 67.50 67.61 1.0M
2021-09-13 71.50 71.56 67.99 69.73 1.0M
2021-09-10 71.12 72.38 71.00 71.20 0.5M
2021-09-09 73.60 73.73 71.23 71.86 0.4M
2021-09-08 73.60 73.86 72.27 73.60 0.4M
2021-09-07 72.62 74.25 72.62 73.57 0.5M
2021-09-06 72.70 73.00 70.90 72.60 0.5M
2021-09-03 71.88 73.30 69.84 72.84 0.9M
2021-09-02 71.80 72.90 69.49 72.77 1.4M
2021-09-01 74.33 74.33 69.73 71.50 1.3M
2021-08-31 75.50 75.50 72.58 73.70 0.9M
2021-08-30 76.90 78.40 74.65 75.05 1.1M
2021-08-27 77.24 77.73 75.20 76.90 0.8M
2021-08-26 75.92 78.33 75.19 77.81 1.2M
2021-08-25 78.16 78.16 76.38 76.88 0.6M
2021-08-24 77.74 78.50 76.08 78.38 1.1M
2021-08-23 72.50 78.36 71.72 78.33 2.1M
2021-08-20 74.07 75.20 72.09 72.55 0.9M
2021-08-19 75.05 76.54 73.01 73.90 1.1M
2021-08-18 75.99 76.89 73.96 75.02 1.0M
2021-08-17 75.02 76.80 70.76 76.69 2.2M
2021-08-16 79.25 79.25 74.04 74.92 1.3M
2021-08-13 78.70 78.70 77.30 78.37 0.7M
2021-08-12 75.13 79.39 74.90 78.01 1.4M
2021-08-11 76.97 76.97 74.28 74.90 1.1M
2021-08-10 73.01 77.65 72.12 77.16 1.4M
2021-08-09 72.79 74.22 72.00 72.86 0.7M
2021-08-06 75.00 75.46 72.50 72.86 1.1M
2021-08-05 74.47 76.50 73.00 74.73 1.1M
2021-08-04 72.82 75.57 72.10 74.47 1.3M
2021-08-03 73.04 74.58 71.81 72.90 1.1M
2021-08-02 69.35 74.37 68.88 73.12 1.4M
2021-07-30 69.99 71.94 68.16 69.30 1.0M
2021-07-29 66.99 70.60 66.99 70.48 1.5M
2021-07-28 66.38 68.05 62.18 66.76 1.6M
2021-07-27 67.53 71.57 67.05 67.10 1.4M
2021-07-26 69.04 71.00 66.00 68.16 1.0M
2021-07-23 70.29 72.18 68.80 69.07 1.0M
2021-07-22 70.50 71.77 69.03 69.99 1.2M
2021-07-21 67.10 70.75 66.40 70.31 2.0M
2021-07-20 64.45 67.36 63.89 66.98 1.3M
2021-07-19 62.22 65.00 62.00 65.00 1.2M
2021-07-16 61.88 64.03 60.80 62.72 0.7M
2021-07-15 61.32 61.66 60.30 61.48 0.5M
2021-07-14 64.08 64.46 61.50 61.70 1.0M
2021-07-13 63.88 65.38 63.16 64.08 0.6M
2021-07-12 64.36 66.28 63.27 63.90 1.1M
2021-07-09 63.49 65.00 62.11 63.69 1.0M
2021-07-08 60.06 64.35 60.00 63.80 1.7M
2021-07-07 59.00 60.60 58.48 60.01 1.0M
2021-07-06 61.78 62.75 58.49 59.40 1.7M
2021-07-05 61.12 62.50 60.60 61.61 0.9M
2021-07-02 62.25 62.91 60.17 60.53 1.2M
2021-07-01 64.49 64.49 61.95 61.95 1.0M
2021-06-30 62.22 64.48 62.22 64.00 1.1M
2021-06-29 64.20 64.88 61.91 62.11 1.4M
2021-06-28 64.93 65.46 64.20 64.40 0.8M
2021-06-25 66.42 67.50 64.59 64.93 1.2M
2021-06-24 67.00 68.51 66.67 66.96 1.1M
2021-06-23 63.68 67.68 62.80 67.60 2.1M
2021-06-22 65.17 65.17 63.05 63.61 0.9M
2021-06-21 59.95 64.38 59.01 64.30 2.1M
2021-06-18 59.29 61.38 58.60 59.66 1.0M
2021-06-17 58.18 59.97 57.89 59.23 1.0M
2021-06-16 60.20 60.20 57.58 58.59 1.2M
2021-06-15 61.14 61.22 58.10 59.87 2.2M
2021-06-11 63.50 63.67 61.25 61.25 1.4M
2021-06-10 64.25 64.25 62.30 63.49 1.4M
2021-06-09 60.68 65.16 60.68 64.09 2.3M
2021-06-08 59.91 60.80 59.40 60.38 1.0M
2021-06-07 60.60 60.66 58.33 59.76 1.2M
2021-06-04 58.41 60.98 57.72 60.28 1.4M
2021-06-03 58.52 59.40 58.01 58.40 0.8M
2021-06-02 59.29 59.30 56.81 58.30 1.7M
2021-06-01 60.16 60.69 59.01 59.35 1.2M
2021-05-31 57.49 60.50 57.40 60.16 2.0M
2021-05-28 57.80 58.18 56.00 57.10 1.8M
2021-05-27 57.81 58.81 57.61 58.00 0.9M
2021-05-26 57.80 59.09 57.60 57.81 1.2M
2021-05-25 58.00 58.90 57.41 58.13 1.2M
2021-05-24 55.90 58.57 55.90 58.00 1.6M
2021-05-21 56.09 57.80 55.82 56.40 1.2M
2021-05-20 56.49 58.58 56.00 57.00 1.4M
2021-05-19 57.20 57.54 55.62 56.29 1.5M
2021-05-18 56.70 58.60 56.13 56.85 1.7M
2021-05-17 56.65 57.39 56.08 56.71 1.2M
2021-05-14 57.20 57.20 55.55 56.30 1.6M
2021-05-13 55.91 56.98 55.91 56.65 1.8M
2021-05-12 55.00 57.50 55.00 56.56 2.8M
2021-05-11 53.48 55.39 52.49 55.18 2.5M
2021-05-10 51.10 53.80 50.60 53.20 2.0M
2021-05-07 52.47 53.21 50.75 51.11 1.5M
2021-05-06 51.26 53.65 51.10 52.19 1.5M
2021-04-30 51.03 52.38 49.88 51.10 1.4M
2021-04-29 51.75 52.42 50.57 51.05 1.2M
2021-04-28 51.15 52.15 50.30 51.68 1.3M
2021-04-27 52.00 53.89 50.60 51.30 1.7M
2021-04-26 51.60 54.50 51.60 52.68 2.4M
2021-04-23 50.52 52.18 50.00 50.60 1.4M
2021-04-22 50.63 52.60 50.52 51.38 1.7M
2021-04-21 48.90 51.00 48.90 50.22 1.8M
2021-04-20 49.93 50.43 48.62 48.67 1.2M
2021-04-19 48.30 52.30 48.10 49.92 2.4M
2021-04-16 45.58 48.62 45.17 48.33 1.4M
2021-04-15 46.02 46.02 45.15 45.67 0.4M
2021-04-14 45.08 46.38 44.88 46.02 0.6M
2021-04-13 45.80 46.18 44.71 45.10 0.5M
2021-04-12 45.58 47.06 45.30 45.70 0.8M
2021-04-09 46.47 46.47 45.12 45.53 1.2M
2021-04-08 45.48 47.94 44.99 46.91 1.4M
2021-04-07 45.07 45.60 44.85 45.37 0.5M
2021-04-06 45.90 45.90 44.81 45.11 0.5M
2021-04-02 44.56 45.53 44.56 45.28 0.8M
2021-04-01 43.75 44.25 43.21 44.12 0.4M
2021-03-31 44.43 44.66 43.35 43.60 0.5M
2021-03-30 44.94 45.28 44.25 44.43 0.6M
2021-03-29 45.74 46.07 44.66 44.77 0.5M
2021-03-26 44.24 45.50 43.88 45.50 0.7M
2021-03-25 44.29 44.45 43.87 43.88 0.4M
2021-03-24 44.35 45.10 43.88 44.08 0.5M
2021-03-23 45.00 45.48 44.00 44.33 0.6M
2021-03-22 45.20 45.24 44.78 45.02 0.5M
2021-03-19 44.15 45.71 43.77 45.00 0.9M
2021-03-18 44.20 44.47 43.88 44.15 0.4M
2021-03-17 44.65 44.78 43.94 44.21 0.5M
2021-03-16 43.51 44.94 43.41 44.38 0.5M
2021-03-15 44.13 44.46 43.22 43.51 0.5M
2021-03-12 45.01 45.44 44.12 44.20 0.5M
2021-03-11 45.15 45.70 43.53 45.11 0.8M
2021-03-10 46.10 46.35 44.40 45.15 0.7M
2021-03-09 47.35 47.73 45.11 45.30 0.8M
2021-03-08 48.24 48.80 47.18 47.18 0.6M
2021-03-05 47.19 48.30 47.00 48.09 0.5M
2021-03-04 49.99 50.60 47.73 47.99 1.1M
2021-03-03 49.47 50.36 48.87 50.17 0.7M
2021-03-02 50.80 50.85 49.11 49.45 0.7M
2021-03-01 48.16 50.04 48.16 49.85 0.7M
2021-02-26 47.54 48.40 47.00 47.96 0.8M
2021-02-25 50.02 51.18 47.50 47.55 1.0M
2021-02-24 49.64 51.55 49.10 49.88 0.9M
2021-02-23 50.07 51.30 48.90 49.61 1.0M
2021-02-22 49.14 51.46 48.89 50.28 1.5M
2021-02-19 48.90 49.49 48.20 49.14 0.8M
2021-02-18 47.36 49.79 47.36 48.41 1.0M
2021-02-10 48.18 48.38 46.70 46.95 1.0M
2021-02-09 47.80 48.18 46.56 47.63 0.7M
2021-02-08 48.72 49.34 46.71 46.88 0.8M
2021-02-05 46.15 49.79 46.15 47.80 2.0M
2021-02-04 50.00 50.41 44.88 46.15 2.2M
2021-02-03 52.28 52.29 50.50 50.93 1.1M
2021-02-02 51.00 53.25 50.13 52.32 1.3M
2021-02-01 51.54 53.13 50.85 50.94 1.0M
2021-01-29 53.15 53.79 50.74 51.55 1.3M
2021-01-28 52.28 55.32 52.24 52.78 1.4M
2021-01-27 54.12 54.80 52.31 52.75 1.4M
2021-01-26 55.10 56.68 54.10 54.59 1.3M
2021-01-25 58.18 58.18 55.40 55.70 2.9M
2021-01-22 57.13 58.60 56.60 58.15 2.7M
2021-01-21 54.15 59.50 54.15 57.26 3.8M
2021-01-20 54.50 56.08 54.00 54.57 1.9M
2021-01-19 55.76 58.30 54.71 55.08 3.5M
2021-01-18 52.20 55.50 52.07 53.75 3.1M
2021-01-15 49.80 52.78 49.36 52.35 2.7M
2021-01-14 48.87 51.59 48.86 49.75 2.1M
2021-01-13 51.54 51.54 48.50 49.35 2.7M
2021-01-12 50.10 53.33 50.10 51.09 2.8M
2021-01-11 52.62 52.68 50.00 50.40 2.5M
2021-01-08 56.40 56.40 51.46 51.62 5.3M
2021-01-07 57.46 58.41 54.68 56.25 4.3M
2021-01-06 59.00 61.27 57.20 57.57 5.3M
2021-01-05 55.00 61.85 52.99 57.68 8.7M
2021-01-04 44.76 53.39 44.76 53.39 5.1M