正业科技

300410
🏛️ 中国 →
10.55
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 11.65 11.96 11.61 11.74 4.4M
2021-12-30 11.59 11.78 11.58 11.67 4.7M
2021-12-29 11.50 11.74 11.47 11.59 4.3M
2021-12-28 11.50 11.66 11.35 11.59 4.9M
2021-12-27 11.45 11.59 11.23 11.37 5.3M
2021-12-24 12.03 12.03 11.42 11.45 6.7M
2021-12-23 12.15 12.17 11.88 11.89 5.8M
2021-12-22 12.21 12.26 12.06 12.10 4.0M
2021-12-21 12.16 12.28 12.05 12.24 3.5M
2021-12-20 12.33 12.48 11.98 12.01 5.3M
2021-12-17 12.70 12.72 12.38 12.38 5.5M
2021-12-16 12.85 12.94 12.67 12.71 5.7M
2021-12-15 13.02 13.05 12.73 12.88 5.6M
2021-12-14 12.58 13.07 12.47 13.01 10.8M
2021-12-13 12.42 12.66 12.33 12.58 5.6M
2021-12-10 12.77 13.15 12.53 12.66 9.0M
2021-12-09 12.55 12.64 12.30 12.39 5.3M
2021-12-08 12.44 12.60 12.23 12.55 6.6M
2021-12-07 12.60 12.64 11.91 12.22 8.1M
2021-12-06 12.88 13.08 12.43 12.46 7.7M
2021-12-03 12.94 13.08 12.70 12.83 7.3M
2021-12-02 13.81 13.81 12.70 12.86 15.7M
2021-12-01 13.34 13.97 13.34 13.69 9.5M
2021-11-30 13.98 13.99 13.33 13.52 11.1M
2021-11-29 13.52 14.03 13.36 13.91 9.7M
2021-11-26 13.75 14.05 13.58 13.90 9.3M
2021-11-25 13.58 14.00 13.48 13.68 8.0M
2021-11-24 14.21 14.21 13.68 13.72 10.2M
2021-11-23 13.83 14.09 13.71 14.01 12.7M
2021-11-22 13.62 14.05 13.55 13.93 16.2M
2021-11-19 13.08 14.41 12.87 13.68 21.8M
2021-11-18 13.29 13.29 12.90 12.90 10.3M
2021-11-17 12.51 13.50 12.47 13.33 16.0M
2021-11-16 12.89 13.00 12.42 12.50 8.1M
2021-11-15 13.16 13.43 12.84 12.89 8.8M
2021-11-12 13.02 13.25 12.89 13.14 8.0M
2021-11-11 12.83 13.33 12.76 13.00 9.3M
2021-11-10 12.94 13.08 12.73 12.90 7.7M
2021-11-09 12.62 13.12 12.62 12.93 8.3M
2021-11-08 12.67 12.87 12.53 12.67 8.5M
2021-11-05 13.00 13.34 12.66 12.76 12.9M
2021-11-04 12.16 13.15 12.16 13.03 16.8M
2021-11-03 12.18 12.48 12.06 12.19 7.0M
2021-11-02 12.58 12.65 12.07 12.12 12.1M
2021-11-01 12.28 12.77 12.18 12.57 13.9M
2021-10-29 12.02 12.50 11.81 12.47 13.9M
2021-10-28 12.01 12.33 11.70 11.96 13.2M
2021-10-27 11.52 12.54 11.40 12.23 20.6M
2021-10-26 11.11 11.56 11.05 11.55 10.2M
2021-10-25 10.84 11.20 10.76 11.14 5.4M
2021-10-22 11.04 11.24 10.83 10.84 6.2M
2021-10-21 11.39 11.39 11.05 11.09 6.8M
2021-10-20 11.55 11.55 11.22 11.39 7.3M
2021-10-19 10.99 11.57 10.95 11.49 11.2M
2021-10-18 10.90 11.10 10.69 11.06 7.6M
2021-10-15 10.80 10.90 10.55 10.72 5.6M
2021-10-14 10.48 10.94 10.45 10.80 7.0M
2021-10-13 10.73 10.75 10.23 10.55 5.9M
2021-10-12 10.92 11.00 10.26 10.42 10.7M
2021-10-11 11.33 11.38 10.64 10.92 10.4M
2021-10-08 11.42 11.70 11.17 11.31 5.5M
2021-09-30 10.62 11.42 10.62 11.24 8.5M
2021-09-29 11.01 11.25 10.55 10.57 7.4M
2021-09-28 11.16 11.32 10.98 11.20 4.7M
2021-09-27 12.00 12.05 10.89 11.12 12.5M
2021-09-24 12.20 12.62 12.05 12.05 7.5M
2021-09-23 12.73 12.83 12.02 12.08 11.4M
2021-09-22 12.68 12.85 12.46 12.63 8.2M
2021-09-17 13.30 13.42 12.55 12.88 12.2M
2021-09-16 13.95 14.35 13.22 13.30 18.7M
2021-09-15 13.20 14.29 13.04 13.95 22.0M
2021-09-14 12.95 13.35 12.68 13.30 16.3M
2021-09-13 12.60 13.01 12.43 12.95 12.2M
2021-09-10 12.61 12.83 12.36 12.73 10.2M
2021-09-09 13.02 13.07 12.41 12.63 15.3M
2021-09-08 13.42 13.48 12.95 13.02 13.8M
2021-09-07 13.00 13.46 12.85 13.42 13.4M
2021-09-06 12.94 13.17 12.58 12.98 10.9M
2021-09-03 13.22 13.65 12.91 12.94 14.2M
2021-09-02 13.00 13.65 12.76 13.34 14.3M
2021-09-01 14.19 14.37 12.97 13.19 23.5M
2021-08-31 15.01 15.06 14.35 14.35 22.3M
2021-08-30 14.06 15.30 13.84 15.14 34.0M
2021-08-27 13.50 14.59 12.91 14.23 28.6M
2021-08-26 14.32 14.39 13.76 13.94 19.4M
2021-08-25 14.48 14.50 14.10 14.45 17.2M
2021-08-24 14.30 14.77 14.00 14.65 31.2M
2021-08-23 13.59 14.34 13.56 14.21 23.5M
2021-08-20 13.78 13.87 13.26 13.56 15.2M
2021-08-19 13.60 14.03 13.15 13.78 18.4M
2021-08-18 13.57 14.20 13.46 13.75 17.4M
2021-08-17 13.99 14.21 13.42 13.59 29.3M
2021-08-16 15.75 15.97 14.16 14.20 45.3M
2021-08-13 15.00 16.78 14.44 15.70 53.8M
2021-08-12 14.44 14.85 14.18 14.64 35.7M
2021-08-11 14.26 15.43 13.67 14.45 43.5M
2021-08-10 13.80 14.79 13.75 14.25 35.9M
2021-08-09 14.06 14.58 13.51 14.03 35.6M
2021-08-06 14.80 14.82 13.84 14.52 61.5M
2021-08-05 12.16 14.17 11.91 14.17 67.5M
2021-08-04 10.84 12.03 10.84 11.81 30.4M
2021-08-03 11.21 11.43 10.82 10.84 16.2M
2021-08-02 11.15 11.48 10.99 11.29 18.4M
2021-07-30 10.76 11.21 10.69 10.93 17.1M
2021-07-29 10.20 10.94 10.10 10.72 19.3M
2021-07-28 10.80 10.85 9.27 10.01 21.7M
2021-07-27 11.61 11.94 10.85 10.90 24.9M
2021-07-26 11.50 11.81 11.13 11.79 22.3M
2021-07-23 12.16 12.36 11.53 11.53 31.6M
2021-07-22 12.16 12.56 11.96 12.25 28.5M
2021-07-21 11.55 12.50 11.43 12.17 38.4M
2021-07-20 10.74 11.88 10.64 11.63 30.6M
2021-07-19 10.68 11.15 10.53 10.89 17.3M
2021-07-16 11.07 11.25 10.77 10.84 19.0M
2021-07-15 11.07 11.30 10.60 11.16 25.0M
2021-07-14 10.70 11.76 10.66 11.20 33.7M
2021-07-13 11.15 11.16 10.55 10.69 24.1M
2021-07-12 11.32 11.32 10.86 11.25 27.7M
2021-07-09 10.71 11.52 10.65 11.32 31.9M
2021-07-08 10.95 11.13 10.67 10.81 25.0M
2021-07-07 10.98 11.10 10.42 11.00 28.4M
2021-07-06 11.11 11.21 10.76 10.97 31.7M
2021-07-05 10.86 11.55 10.66 11.38 43.0M
2021-07-02 9.86 11.10 9.85 10.86 46.5M
2021-07-01 10.10 10.55 9.83 9.86 32.6M
2021-06-30 10.40 10.59 10.03 10.12 39.3M
2021-06-29 9.10 10.60 9.02 10.00 40.0M
2021-06-28 8.93 9.46 8.74 9.19 18.5M
2021-06-25 9.09 9.09 8.81 8.90 15.5M
2021-06-24 9.13 9.43 8.63 9.21 32.0M
2021-06-23 9.24 9.37 8.85 9.16 28.7M
2021-06-22 9.30 10.18 9.11 9.47 36.8M
2021-06-21 10.67 10.68 9.09 9.18 44.1M
2021-06-10 9.75 9.95 9.56 9.84 22.2M
2021-06-09 9.38 10.19 9.33 9.74 36.0M
2021-06-08 9.14 9.53 9.02 9.32 29.1M
2021-06-07 8.40 9.20 8.33 9.11 31.0M
2021-06-04 8.11 8.44 7.98 8.39 12.9M
2021-06-03 8.23 8.31 8.11 8.11 7.8M
2021-06-02 8.20 8.36 8.13 8.23 9.8M
2021-06-01 8.50 8.57 8.14 8.25 20.0M
2021-05-31 8.83 8.83 7.88 8.54 30.0M
2021-05-28 8.89 9.11 8.59 9.08 24.2M
2021-05-27 8.64 8.92 8.56 8.79 13.6M
2021-05-26 8.76 8.94 8.42 8.70 15.3M
2021-05-25 8.61 8.76 8.45 8.69 13.6M
2021-05-24 8.81 9.04 8.59 8.62 17.2M
2021-05-21 8.89 9.20 8.83 8.85 18.5M
2021-05-20 9.00 9.22 8.80 8.97 21.5M
2021-05-19 8.65 9.24 8.56 9.02 34.3M
2021-05-18 8.00 8.74 7.95 8.66 24.5M
2021-05-17 8.53 8.57 8.11 8.17 19.6M
2021-05-14 8.36 8.80 8.30 8.62 24.3M
2021-05-13 8.25 8.46 8.15 8.17 13.5M
2021-05-12 7.86 8.53 7.72 8.35 18.7M
2021-05-11 7.91 7.95 7.75 7.86 9.3M
2021-05-10 8.16 8.21 7.90 7.96 15.0M
2021-05-07 8.63 8.63 8.27 8.27 17.6M
2021-05-06 8.11 8.72 7.92 8.65 29.2M
2021-04-30 8.02 8.30 7.78 8.02 20.3M
2021-04-29 8.73 8.74 7.65 8.11 38.9M
2021-04-28 8.24 8.98 8.15 8.89 27.1M
2021-04-27 8.36 8.38 7.88 8.28 15.4M
2021-04-26 8.06 8.53 8.06 8.32 18.1M
2021-04-23 7.81 8.12 7.68 8.00 15.2M
2021-04-22 7.74 7.95 7.65 7.83 10.8M
2021-04-21 7.68 7.82 7.54 7.76 10.1M
2021-04-20 7.51 7.93 7.51 7.68 17.6M
2021-04-19 7.48 7.59 7.40 7.50 11.1M
2021-04-16 7.36 7.60 7.36 7.49 16.4M
2021-04-15 6.80 7.85 6.77 7.37 28.0M
2021-04-14 6.41 6.85 6.40 6.78 11.3M
2021-04-13 6.59 6.64 6.36 6.39 6.4M
2021-04-12 6.69 6.74 6.55 6.60 7.0M
2021-04-09 7.07 7.08 6.68 6.74 12.3M
2021-04-08 7.48 7.51 7.08 7.08 13.4M
2021-04-07 7.49 7.63 7.41 7.51 9.9M
2021-04-06 7.19 7.72 7.16 7.52 17.5M
2021-04-02 7.10 7.14 6.96 7.05 5.0M
2021-04-01 7.15 7.24 7.00 7.05 5.0M
2021-03-31 7.03 7.18 6.95 7.17 5.9M
2021-03-30 7.38 7.38 7.03 7.10 7.9M
2021-03-29 7.23 7.32 7.17 7.31 5.8M
2021-03-26 7.16 7.29 7.08 7.26 6.1M
2021-03-25 7.26 7.33 7.13 7.18 6.0M
2021-03-24 7.20 7.42 7.14 7.23 9.0M
2021-03-23 7.56 7.56 7.18 7.20 11.7M
2021-03-22 7.55 7.69 7.45 7.50 11.4M
2021-03-19 7.72 7.77 7.55 7.56 11.9M
2021-03-18 7.92 7.95 7.65 7.81 17.0M
2021-03-17 7.61 8.14 7.47 8.01 22.7M
2021-03-16 7.89 7.89 7.44 7.64 16.3M
2021-03-15 7.68 8.00 7.68 7.90 14.4M
2021-03-12 8.13 8.15 7.76 7.76 26.0M
2021-03-11 7.81 8.40 7.75 8.27 33.0M
2021-03-10 7.97 8.88 7.97 8.11 36.5M
2021-03-09 7.39 7.95 7.31 7.68 24.3M
2021-03-08 7.59 7.81 7.32 7.32 15.6M
2021-03-05 7.50 7.89 7.42 7.53 21.2M
2021-03-04 7.41 8.22 7.40 7.61 34.5M
2021-03-03 7.08 7.28 7.08 7.26 16.2M
2021-03-02 7.30 7.35 7.02 7.07 20.2M
2021-03-01 7.25 7.46 7.15 7.25 23.3M
2021-02-26 7.26 7.59 7.14 7.16 29.0M
2021-02-25 7.54 7.84 7.23 7.44 35.4M
2021-02-24 7.50 8.39 7.50 7.92 58.1M
2021-02-23 6.96 7.25 6.57 7.25 27.2M
2021-02-22 5.86 6.25 5.86 6.04 8.4M
2021-02-19 5.77 5.93 5.71 5.91 5.2M
2021-02-18 5.46 5.78 5.46 5.73 6.4M
2021-02-10 5.18 5.50 5.11 5.39 7.5M
2021-02-09 5.20 5.20 5.05 5.17 4.8M
2021-02-08 5.31 5.32 5.10 5.12 5.0M
2021-02-05 5.47 5.56 5.28 5.28 5.9M
2021-02-04 5.52 5.59 5.21 5.31 8.6M
2021-02-03 5.72 5.81 5.55 5.57 7.3M
2021-02-02 5.76 6.13 5.70 5.81 12.0M
2021-02-01 5.96 6.04 5.69 5.70 15.0M
2021-01-29 6.40 6.53 6.15 6.29 6.4M
2021-01-28 6.55 6.73 6.35 6.42 6.6M
2021-01-27 6.68 6.72 6.44 6.57 5.9M
2021-01-26 6.65 6.93 6.54 6.54 6.9M
2021-01-25 7.08 7.12 6.62 6.70 8.8M
2021-01-22 6.88 7.06 6.66 7.05 8.2M
2021-01-21 6.81 6.91 6.74 6.90 8.0M
2021-01-20 6.61 6.91 6.61 6.83 8.6M
2021-01-19 6.59 6.77 6.54 6.65 7.2M
2021-01-18 6.40 6.66 6.34 6.65 7.8M
2021-01-15 6.22 6.46 6.20 6.40 6.8M
2021-01-14 6.18 6.32 6.04 6.26 6.8M
2021-01-13 6.25 6.35 6.13 6.19 7.1M
2021-01-12 6.34 6.55 6.20 6.30 6.6M
2021-01-11 6.66 6.69 6.26 6.32 9.4M
2021-01-08 6.78 6.92 6.43 6.63 10.1M
2021-01-07 7.10 7.13 6.70 6.78 12.3M
2021-01-06 7.38 7.38 7.10 7.16 8.2M
2021-01-05 7.48 7.58 7.32 7.39 8.8M
2021-01-04 7.24 7.53 7.20 7.47 8.5M