超声电子

000823
🏛️ 中国 →
13.65
最后更新: 2025-09-26
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
2025-09-26 14.27 14.32 13.64 13.65 28.3M
2025-09-25 14.40 14.56 14.20 14.32 24.1M
2025-09-24 13.80 14.54 13.50 14.48 35.0M
2025-09-23 14.31 14.38 13.57 13.96 31.3M
2025-09-22 14.26 14.32 14.03 14.16 22.2M
2025-09-19 14.42 14.61 13.97 14.15 37.4M
2025-09-18 13.66 14.92 13.65 14.44 67.6M
2025-09-17 13.71 13.99 13.68 13.74 21.7M
2025-09-16 13.58 13.75 13.45 13.69 18.6M
2025-09-15 13.80 13.82 13.49 13.62 19.9M
2025-09-12 13.99 14.02 13.70 13.76 30.6M
2025-09-11 13.20 14.07 13.17 13.98 52.9M
2025-09-10 12.91 13.40 12.91 13.20 26.0M
2025-09-09 13.16 13.19 12.79 12.88 17.6M
2025-09-08 13.29 13.38 12.98 13.23 20.8M
2025-09-05 12.82 13.34 12.62 13.33 28.6M
2025-09-04 13.00 13.46 12.49 12.70 31.5M
2025-09-03 13.24 13.30 12.84 12.92 24.7M
2025-09-02 14.10 14.18 13.10 13.24 42.2M
2025-09-01 14.37 14.53 13.90 14.04 37.5M
2025-08-29 14.57 14.60 14.23 14.46 49.8M
2025-08-28 13.81 14.54 13.70 14.54 52.9M
2025-08-27 14.09 14.46 13.80 13.84 43.7M
2025-08-26 13.95 14.55 13.80 14.27 47.9M
2025-08-25 13.92 14.06 13.70 13.96 34.6M
2025-08-22 13.64 13.99 13.64 13.84 28.4M
2025-08-21 14.09 14.10 13.60 13.69 37.5M
2025-08-20 13.73 14.23 13.59 14.08 43.1M
2025-08-19 13.92 14.00 13.66 13.83 38.7M
2025-08-18 13.82 13.96 13.57 13.84 38.5M
2025-08-15 13.32 13.87 13.27 13.60 44.8M
2025-08-14 14.00 14.04 13.24 13.25 59.3M
2025-08-13 13.83 14.27 13.70 14.10 68.3M
2025-08-12 14.56 14.56 13.63 13.82 81.5M
2025-08-11 13.02 14.28 12.92 14.28 73.6M
2025-08-08 12.61 13.43 12.49 12.98 44.4M
2025-08-07 12.75 13.30 12.40 12.66 28.9M
2025-08-06 12.69 13.15 12.53 12.74 30.4M
2025-08-05 12.76 12.85 12.59 12.71 20.5M
2025-08-04 12.58 12.76 12.42 12.70 23.8M
2025-08-01 12.88 13.13 12.60 12.69 27.0M
2025-07-31 12.91 13.42 12.91 12.99 44.8M
2025-07-30 13.03 13.10 12.73 12.91 25.4M
2025-07-29 12.76 13.00 12.70 13.00 34.8M
2025-07-28 12.30 12.99 12.29 12.84 51.4M
2025-07-25 12.20 12.30 12.15 12.21 15.5M
2025-07-24 12.22 12.44 12.17 12.19 20.9M
2025-07-23 12.35 12.45 12.14 12.18 22.2M
2025-07-22 12.55 12.68 12.36 12.44 22.8M
2025-07-21 12.36 12.74 12.27 12.64 29.1M
2025-07-18 12.63 12.70 12.29 12.37 30.4M
2025-07-17 12.22 12.90 12.12 12.68 50.9M
2025-07-16 12.39 12.44 12.07 12.11 33.4M
2025-07-15 12.74 12.83 12.31 12.41 45.5M
2025-07-14 12.37 13.12 12.37 12.86 56.9M
2025-07-11 12.62 12.67 12.26 12.33 44.3M
2025-07-10 12.89 13.02 12.53 12.68 49.5M
2025-07-09 13.18 13.46 12.91 12.95 95.9M
2025-07-08 11.88 13.08 11.76 13.08 85.6M
2025-07-07 12.00 12.10 11.70 11.89 23.9M
2025-07-04 12.26 12.44 12.05 12.08 40.2M
2025-07-03 11.50 12.35 11.50 12.29 46.4M
2025-07-02 11.86 11.96 11.42 11.49 27.9M
2025-07-01 11.75 12.24 11.68 11.97 34.8M
2025-06-30 11.38 11.85 11.36 11.85 28.7M
2025-06-27 11.11 11.50 11.05 11.32 18.6M
2025-06-26 11.10 11.34 11.08 11.15 15.9M
2025-06-25 11.12 11.18 11.04 11.13 15.0M
2025-06-24 11.04 11.15 11.00 11.10 16.7M
2025-06-23 10.78 11.00 10.75 10.97 15.7M
2025-06-20 10.94 11.08 10.79 10.89 16.4M
2025-06-19 11.06 11.30 10.90 10.95 27.6M
2025-06-18 10.68 11.12 10.65 11.05 26.0M
2025-06-17 10.67 10.76 10.60 10.74 9.4M
2025-06-16 10.45 10.75 10.45 10.64 10.3M
2025-06-13 10.62 10.69 10.40 10.43 11.9M
2025-06-12 10.59 10.80 10.55 10.65 10.0M
2025-06-11 10.47 10.78 10.46 10.60 11.3M
2025-06-10 10.55 10.61 10.34 10.51 10.2M
2025-06-09 10.53 10.62 10.50 10.54 7.8M
2025-06-06 10.50 10.63 10.42 10.51 8.9M
2025-06-05 10.33 10.56 10.23 10.53 12.5M
2025-06-04 10.25 10.36 10.21 10.33 7.5M
2025-06-03 10.25 10.29 10.18 10.21 7.5M
2025-05-30 10.42 10.46 10.23 10.26 9.3M
2025-05-29 10.35 10.51 10.35 10.46 11.5M
2025-05-28 10.44 10.54 10.31 10.37 15.9M
2025-05-27 10.28 10.44 10.10 10.37 21.4M
2025-05-26 9.93 10.18 9.93 10.15 9.8M
2025-05-23 10.09 10.18 9.90 9.92 8.3M
2025-05-22 10.14 10.24 10.08 10.09 7.7M
2025-05-21 10.23 10.23 10.06 10.16 7.2M
2025-05-20 10.16 10.25 10.08 10.24 7.7M
2025-05-19 10.13 10.18 10.03 10.16 6.8M
2025-05-16 10.05 10.24 10.05 10.13 8.2M
2025-05-15 10.12 10.18 10.02 10.03 7.4M
2025-05-14 10.12 10.20 10.04 10.16 8.9M
2025-05-13 10.30 10.31 10.11 10.12 9.2M
2025-05-12 10.16 10.25 10.11 10.15 8.5M
2025-05-09 10.16 10.17 10.02 10.06 8.9M
2025-05-08 9.99 10.19 9.93 10.15 10.4M
2025-05-07 10.13 10.18 9.92 9.99 12.6M
2025-05-06 9.93 10.07 9.92 10.05 11.4M
2025-04-30 9.76 9.91 9.73 9.85 11.3M
2025-04-29 9.65 9.79 9.60 9.75 9.0M
2025-04-28 9.76 9.83 9.62 9.69 11.6M
2025-04-25 9.65 9.86 9.61 9.75 13.3M
2025-04-24 9.76 9.78 9.55 9.64 13.4M
2025-04-23 9.65 9.82 9.65 9.76 16.6M
2025-04-22 9.51 9.61 9.48 9.56 14.0M
2025-04-21 9.59 9.72 9.53 9.72 17.0M
2025-04-18 9.44 9.58 9.32 9.57 14.6M
2025-04-17 9.21 9.60 9.20 9.43 20.1M
2025-04-16 9.43 9.51 9.13 9.28 18.2M
2025-04-15 9.81 9.89 9.39 9.50 37.6M
2025-04-14 9.80 9.80 9.80 9.80 11.2M
2025-04-11 8.67 9.03 8.65 8.91 14.6M
2025-04-10 8.84 9.02 8.74 8.74 23.0M
2025-04-09 8.25 8.67 7.80 8.58 24.3M
2025-04-08 9.11 9.22 8.33 8.50 33.5M
2025-04-07 9.57 9.58 9.26 9.26 8.5M
2025-04-03 10.58 10.72 10.20 10.29 17.5M
2025-04-02 10.71 10.87 10.65 10.70 10.0M
2025-04-01 10.58 10.76 10.58 10.67 10.8M
2025-03-31 10.69 10.69 10.37 10.54 14.5M
2025-03-28 10.86 11.04 10.71 10.73 12.3M
2025-03-27 10.79 10.99 10.55 10.87 14.9M
2025-03-26 10.84 10.99 10.82 10.82 9.7M
2025-03-25 10.94 11.07 10.74 10.83 13.1M
2025-03-24 11.06 11.15 10.63 10.95 19.2M
2025-03-21 11.19 11.28 10.94 11.00 18.2M
2025-03-20 11.40 11.49 11.20 11.23 24.9M
2025-03-19 11.70 11.70 11.42 11.50 24.8M
2025-03-18 11.39 11.84 11.38 11.79 29.3M
2025-03-17 11.46 11.46 11.23 11.37 17.7M
2025-03-14 11.01 11.47 10.94 11.41 25.9M
2025-03-13 11.12 11.20 10.79 11.03 18.1M
2025-03-12 10.99 11.29 10.91 11.15 21.9M
2025-03-11 10.65 11.05 10.65 10.97 17.4M
2025-03-10 10.79 10.90 10.65 10.83 12.2M
2025-03-07 10.69 11.10 10.63 10.78 19.0M
2025-03-06 10.50 10.82 10.49 10.72 14.1M
2025-03-05 10.42 10.55 10.34 10.50 10.0M
2025-03-04 10.23 10.50 10.20 10.46 9.4M
2025-03-03 10.28 10.48 10.14 10.29 12.0M
2025-02-28 10.73 10.76 10.17 10.22 15.8M
2025-02-27 11.00 11.03 10.60 10.79 16.4M
2025-02-26 10.90 11.04 10.89 10.98 13.6M
2025-02-25 10.85 11.08 10.79 10.96 14.0M
2025-02-24 11.20 11.20 10.89 11.01 20.1M
2025-02-21 11.13 11.29 11.00 11.17 24.7M
2025-02-20 10.81 11.17 10.75 11.15 24.7M
2025-02-19 10.61 10.84 10.59 10.81 12.0M
2025-02-18 10.95 11.07 10.58 10.65 13.6M
2025-02-17 10.79 11.07 10.79 10.97 16.0M
2025-02-14 10.73 10.93 10.62 10.78 13.9M
2025-02-13 11.02 11.06 10.73 10.77 15.1M
2025-02-12 11.00 11.04 10.89 11.02 16.8M
2025-02-11 11.02 11.15 10.95 11.00 18.4M
2025-02-10 10.90 11.30 10.87 11.05 21.6M
2025-02-07 10.75 11.05 10.70 10.89 28.0M
2025-02-06 10.23 10.77 10.23 10.74 21.5M
2025-02-05 10.42 10.46 10.20 10.29 13.4M
2025-01-27 10.47 10.57 10.27 10.27 15.4M
2025-01-24 10.42 10.55 10.40 10.48 17.1M
2025-01-23 10.73 10.81 10.46 10.47 23.3M
2025-01-22 10.64 10.83 10.55 10.67 18.6M
2025-01-21 10.67 10.82 10.56 10.72 23.2M
2025-01-20 10.46 10.80 10.38 10.67 30.5M
2025-01-17 10.00 10.59 9.93 10.47 32.2M
2025-01-16 10.19 10.21 9.90 10.03 18.4M
2025-01-15 9.92 10.23 9.90 10.01 19.4M
2025-01-14 9.49 10.00 9.36 10.00 18.5M
2025-01-13 9.37 9.55 9.14 9.39 14.9M
2025-01-10 10.00 10.09 9.55 9.55 21.0M
2025-01-09 9.46 10.38 9.46 9.99 36.9M
2025-01-08 9.65 9.66 9.15 9.53 22.5M
2025-01-07 9.24 9.75 9.24 9.75 23.9M
2025-01-06 9.25 9.56 8.96 9.31 18.4M
2025-01-03 9.91 9.97 9.24 9.29 26.8M
2025-01-02 10.39 10.48 9.74 9.88 31.0M