银禧科技

300221
🏛️ 中国 →
8.30
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 8.31 8.33 8.23 8.28 972.4K
09:35 8.28 8.30 8.26 8.26 1,106.8K
09:40 8.27 8.29 8.25 8.26 587.3K
09:45 8.26 8.29 8.24 8.25 601.8K
09:50 8.27 8.27 8.22 8.22 732.4K
09:55 8.22 8.26 8.18 8.24 707.0K
10:00 8.24 8.26 8.22 8.26 360.8K
10:05 8.27 8.35 8.26 8.35 532.3K
10:10 8.35 8.35 8.30 8.33 561.5K
10:15 8.33 8.37 8.33 8.36 444.4K
10:20 8.37 8.38 8.34 8.37 454.4K
10:25 8.38 8.41 8.37 8.38 297.3K
10:30 8.37 8.39 8.34 8.35 153.4K
10:35 8.35 8.35 8.32 8.34 102.2K
10:40 8.33 8.36 8.33 8.36 132.3K
10:45 8.36 8.37 8.35 8.36 112.3K
10:50 8.37 8.37 8.36 8.36 120.2K
10:55 8.36 8.37 8.34 8.35 185.3K
11:00 8.35 8.39 8.35 8.37 268.6K
11:05 8.37 8.37 8.35 8.37 170.2K
11:10 8.37 8.38 8.34 8.38 201.5K
11:15 8.38 8.38 8.34 8.36 119.4K
11:20 8.35 8.36 8.34 8.34 67.0K
11:25 8.35 8.35 8.33 8.34 111.8K
13:00 8.34 8.35 8.32 8.32 165.9K
13:05 8.32 8.34 8.31 8.34 64.5K
13:10 8.33 8.35 8.33 8.35 191.6K
13:15 8.35 8.35 8.33 8.34 81.5K
13:20 8.32 8.35 8.32 8.34 164.1K
13:25 8.33 8.34 8.33 8.34 81.1K
13:30 8.33 8.34 8.32 8.33 93.6K
13:35 8.33 8.33 8.31 8.32 130.8K
13:40 8.32 8.32 8.28 8.30 485.6K
13:45 8.29 8.31 8.28 8.30 159.9K
13:50 8.31 8.31 8.27 8.29 196.3K
13:55 8.28 8.29 8.25 8.25 130.2K
14:00 8.26 8.30 8.25 8.29 212.1K
14:05 8.29 8.30 8.26 8.29 145.4K
14:10 8.29 8.29 8.27 8.27 107.0K
14:15 8.27 8.30 8.26 8.30 185.5K
14:20 8.29 8.31 8.27 8.27 131.4K
14:25 8.27 8.28 8.25 8.26 131.2K
14:30 8.27 8.28 8.24 8.25 241.3K
14:35 8.25 8.26 8.23 8.23 487.1K
14:40 8.24 8.26 8.24 8.26 260.2K
14:45 8.26 8.27 8.25 8.25 281.9K
14:50 8.26 8.26 8.23 8.23 408.5K
14:55 8.24 8.24 8.21 8.22 315.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 8.30 8.43 8.25 8.30 11.8M
2025-09-29 8.24 8.36 8.11 8.31 12.4M
2025-09-26 8.33 8.41 8.18 8.22 14.1M
2025-09-25 8.55 8.58 8.32 8.33 18.1M
2025-09-24 8.50 8.66 8.35 8.60 13.1M
2025-09-23 8.78 8.80 8.25 8.44 22.9M
2025-09-22 8.78 8.87 8.67 8.80 12.5M
2025-09-19 9.10 9.10 8.75 8.78 19.7M
2025-09-18 9.09 9.34 8.92 9.03 30.1M
2025-09-17 8.96 9.24 8.90 9.13 19.7M
2025-09-16 8.80 9.00 8.75 8.99 17.6M
2025-09-15 8.86 8.94 8.75 8.82 14.6M
2025-09-12 8.91 8.97 8.80 8.85 14.5M
2025-09-11 8.59 9.01 8.53 8.93 23.7M
2025-09-10 8.70 8.75 8.56 8.66 18.7M
2025-09-09 8.93 8.94 8.58 8.66 20.3M
2025-09-08 8.92 9.03 8.78 8.93 20.8M
2025-09-05 8.88 8.99 8.78 8.94 21.0M
2025-09-04 9.09 9.19 8.66 8.82 23.9M
2025-09-03 9.42 9.46 8.97 8.99 29.1M
2025-09-02 9.90 9.97 9.25 9.38 40.9M
2025-09-01 9.58 10.18 9.55 9.93 47.5M
2025-08-29 9.61 9.66 9.42 9.48 19.1M
2025-08-28 9.73 9.87 9.29 9.63 34.8M
2025-08-27 9.88 10.11 9.68 9.69 34.9M
2025-08-26 9.88 10.11 9.73 9.90 29.8M
2025-08-25 9.92 10.07 9.81 9.87 29.7M
2025-08-22 9.99 10.11 9.86 9.91 27.4M
2025-08-21 10.06 10.27 9.96 10.01 33.3M
2025-08-20 9.94 10.16 9.88 10.06 34.1M
2025-08-19 9.88 10.47 9.64 10.05 65.9M
2025-08-18 9.55 9.93 9.47 9.90 42.1M
2025-08-15 9.23 9.59 9.22 9.50 31.2M
2025-08-14 9.57 9.63 9.16 9.17 32.7M
2025-08-13 9.49 9.69 9.38 9.57 35.0M
2025-08-12 9.80 10.00 9.56 9.71 29.8M
2025-08-11 9.61 9.85 9.41 9.80 41.4M
2025-08-08 9.64 9.73 9.48 9.54 21.5M
2025-08-07 9.77 9.81 9.60 9.65 30.9M
2025-08-06 9.32 9.89 9.26 9.80 53.1M
2025-08-05 9.41 9.45 9.15 9.36 38.2M
2025-08-04 8.66 9.43 8.60 9.36 63.4M
2025-08-01 8.60 8.76 8.57 8.69 12.2M
2025-07-31 8.75 8.95 8.60 8.65 22.6M
2025-07-30 8.99 9.01 8.70 8.80 22.4M
2025-07-29 8.96 9.09 8.87 9.00 22.8M
2025-07-28 8.73 9.02 8.69 8.98 33.1M
2025-07-25 8.70 8.78 8.63 8.72 15.0M
2025-07-24 8.62 8.79 8.58 8.68 16.5M
2025-07-23 8.89 8.91 8.63 8.65 22.0M
2025-07-22 9.03 9.16 8.85 8.90 30.3M
2025-07-21 8.73 9.13 8.70 9.05 40.3M
2025-07-18 8.82 8.90 8.68 8.72 15.0M
2025-07-17 8.68 8.86 8.62 8.85 21.0M
2025-07-16 8.89 8.89 8.66 8.69 23.5M
2025-07-15 8.76 9.02 8.65 8.90 39.0M
2025-07-14 8.69 8.84 8.68 8.74 21.0M
2025-07-11 8.56 8.80 8.55 8.65 25.2M
2025-07-10 8.55 8.68 8.50 8.56 14.3M
2025-07-09 8.69 8.75 8.54 8.56 19.7M
2025-07-08 8.52 8.80 8.50 8.74 31.6M
2025-07-07 8.56 8.67 8.44 8.45 20.7M
2025-07-04 8.25 8.60 8.17 8.48 34.4M
2025-07-03 8.23 8.46 8.17 8.27 12.0M
2025-07-02 8.29 8.30 8.18 8.22 10.0M
2025-07-01 8.33 8.34 8.14 8.30 12.7M
2025-06-30 8.22 8.32 8.16 8.30 11.7M
2025-06-27 8.22 8.34 8.19 8.20 12.3M
2025-06-26 8.34 8.41 8.16 8.20 13.4M
2025-06-25 8.33 8.36 8.19 8.28 13.0M
2025-06-24 8.10 8.32 8.08 8.28 13.3M
2025-06-23 7.90 8.12 7.88 8.07 10.3M
2025-06-20 8.10 8.22 7.90 7.91 15.3M
2025-06-19 8.28 8.51 8.11 8.16 16.6M
2025-06-18 8.29 8.32 8.16 8.28 11.5M
2025-06-17 8.60 8.66 8.22 8.30 25.8M
2025-06-16 8.44 8.85 8.44 8.63 30.5M
2025-06-13 8.46 8.53 8.35 8.40 14.6M
2025-06-12 8.58 8.63 8.29 8.54 26.4M
2025-06-11 8.65 8.73 8.57 8.62 15.8M
2025-06-10 8.79 8.85 8.44 8.65 26.2M
2025-06-09 8.94 8.99 8.77 8.84 32.1M
2025-06-06 8.32 9.35 8.26 8.94 67.6M
2025-06-05 8.15 8.30 8.05 8.26 13.4M
2025-06-04 8.15 8.22 8.09 8.18 14.1M
2025-06-03 8.30 8.37 8.10 8.13 17.3M
2025-05-30 8.72 8.80 8.25 8.29 30.6M
2025-05-29 8.60 8.90 8.60 8.75 18.5M
2025-05-28 8.81 8.93 8.64 8.65 18.7M
2025-05-27 8.82 9.08 8.72 8.85 24.3M
2025-05-26 8.73 8.83 8.46 8.82 31.3M
2025-05-23 8.84 9.29 8.66 8.94 49.6M
2025-05-22 8.77 9.06 8.66 8.69 22.6M
2025-05-21 8.91 9.28 8.53 8.83 48.8M
2025-05-20 9.12 9.13 8.91 8.95 19.8M
2025-05-19 9.09 9.13 8.86 9.09 18.5M
2025-05-16 8.80 9.22 8.80 9.00 22.7M
2025-05-15 8.89 9.10 8.82 8.89 20.8M
2025-05-14 9.07 9.11 8.87 8.93 25.1M
2025-05-13 9.33 9.39 9.02 9.11 26.8M
2025-05-12 8.95 9.36 8.88 9.26 44.2M
2025-05-09 9.13 9.27 8.83 8.84 35.4M
2025-05-08 8.96 9.69 8.86 9.19 58.2M
2025-05-07 8.99 9.10 8.79 8.95 31.4M
2025-05-06 8.82 9.03 8.78 8.95 35.2M
2025-04-30 8.74 8.91 8.62 8.76 31.3M
2025-04-29 8.54 8.91 8.50 8.72 32.4M
2025-04-28 8.62 8.70 8.46 8.51 24.9M
2025-04-25 8.65 8.85 8.57 8.63 28.2M
2025-04-24 8.80 8.96 8.57 8.66 47.5M
2025-04-23 8.57 9.12 8.45 8.97 67.7M
2025-04-22 8.17 8.95 8.02 8.49 62.7M
2025-04-21 8.11 8.29 7.82 8.18 63.6M
2025-04-18 7.76 8.00 7.69 7.91 36.4M
2025-04-17 7.52 7.85 7.49 7.68 37.7M
2025-04-16 7.47 7.66 7.31 7.51 36.0M
2025-04-15 7.66 7.80 7.50 7.54 19.9M
2025-04-14 7.60 7.90 7.50 7.60 33.7M
2025-04-11 6.92 7.45 6.86 7.31 34.1M
2025-04-10 7.10 7.43 7.02 7.03 44.3M
2025-04-09 6.64 7.08 5.83 6.99 61.1M
2025-04-08 7.13 7.47 6.75 6.97 57.9M
2025-04-07 8.00 8.20 7.04 7.09 63.2M
2025-04-03 8.75 8.93 8.60 8.80 52.7M
2025-04-02 7.97 9.48 7.96 9.02 99.2M
2025-04-01 7.95 8.18 7.95 8.01 14.7M
2025-03-31 7.99 8.00 7.50 7.93 22.0M
2025-03-28 8.00 8.11 7.97 8.01 12.2M
2025-03-27 8.01 8.16 7.93 8.04 13.2M
2025-03-26 7.99 8.26 7.91 8.07 17.8M
2025-03-25 7.76 8.06 7.71 7.94 21.5M
2025-03-24 8.06 8.10 7.62 7.81 32.2M
2025-03-21 8.35 8.45 8.12 8.12 23.6M
2025-03-20 8.30 8.53 8.18 8.40 25.0M
2025-03-19 8.35 8.57 8.21 8.31 22.6M
2025-03-18 8.29 8.49 8.22 8.35 19.2M
2025-03-17 8.27 8.36 8.10 8.29 19.0M
2025-03-14 8.05 8.25 7.90 8.18 21.6M
2025-03-13 8.35 8.45 7.87 7.99 35.5M
2025-03-12 8.37 8.57 8.35 8.42 28.7M
2025-03-11 8.21 8.42 8.13 8.33 27.2M
2025-03-10 8.30 8.39 8.18 8.29 23.9M
2025-03-07 8.45 8.54 8.26 8.37 31.1M
2025-03-06 8.63 8.76 8.41 8.51 52.5M
2025-03-05 8.19 8.69 8.19 8.60 61.3M
2025-03-04 7.75 8.47 7.74 8.19 53.6M
2025-03-03 7.84 8.10 7.72 7.83 32.3M
2025-02-28 8.14 8.19 7.63 7.67 39.8M
2025-02-27 8.08 8.25 7.83 8.15 53.2M
2025-02-26 8.11 8.36 7.99 8.13 50.0M
2025-02-25 7.73 8.40 7.71 8.05 71.3M
2025-02-24 7.86 8.05 7.60 7.88 53.8M
2025-02-21 7.52 7.91 7.40 7.79 66.7M
2025-02-20 7.13 7.80 7.09 7.52 100.6M
2025-02-19 6.51 7.04 6.48 6.93 52.6M
2025-02-18 6.73 6.79 6.44 6.49 20.2M
2025-02-17 6.68 6.77 6.61 6.73 20.6M
2025-02-14 6.62 6.66 6.54 6.60 19.4M
2025-02-13 6.73 6.80 6.62 6.63 16.5M
2025-02-12 6.64 6.81 6.62 6.74 22.2M
2025-02-11 6.68 6.72 6.61 6.68 15.8M
2025-02-10 6.63 6.72 6.56 6.72 29.6M
2025-02-07 6.70 6.79 6.52 6.60 31.1M
2025-02-06 6.64 6.70 6.55 6.68 25.0M
2025-02-05 6.62 6.75 6.50 6.63 31.1M
2025-01-27 6.40 6.64 6.33 6.48 33.5M
2025-01-24 6.41 6.48 6.29 6.31 26.7M
2025-01-23 6.42 6.68 6.38 6.40 48.2M
2025-01-22 6.19 6.37 6.07 6.28 31.2M
2025-01-21 6.10 6.28 6.05 6.23 40.4M
2025-01-20 5.80 6.16 5.78 6.10 39.2M
2025-01-17 5.74 5.90 5.70 5.72 27.7M
2025-01-16 5.65 5.72 5.54 5.61 12.1M
2025-01-15 5.63 5.67 5.55 5.58 11.6M
2025-01-14 5.38 5.64 5.38 5.64 15.2M
2025-01-13 5.22 5.38 5.12 5.36 10.7M
2025-01-10 5.47 5.57 5.31 5.31 12.2M
2025-01-09 5.41 5.55 5.39 5.50 11.7M
2025-01-08 5.49 5.51 5.25 5.43 14.5M
2025-01-07 5.36 5.51 5.35 5.51 13.6M
2025-01-06 5.41 5.44 5.19 5.33 11.1M
2025-01-03 5.77 5.78 5.39 5.40 21.0M
2025-01-02 5.89 5.93 5.65 5.71 17.0M