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
2022-12-30 10.82 10.97 10.38 10.39 10.2M
2022-12-29 10.81 11.05 10.70 10.83 4.1M
2022-12-28 11.30 11.40 10.86 10.91 4.6M
2022-12-27 11.27 11.32 10.93 11.15 6.1M
2022-12-26 10.84 11.26 10.73 11.20 7.4M
2022-12-23 10.59 10.77 10.38 10.58 3.4M
2022-12-22 11.25 11.25 10.69 10.70 3.8M
2022-12-21 11.55 11.57 10.90 11.02 4.4M
2022-12-20 11.10 11.52 11.04 11.41 5.1M
2022-12-19 11.77 11.86 11.03 11.13 9.7M
2022-12-16 12.00 12.30 11.59 11.68 6.4M
2022-12-15 12.34 12.67 12.12 12.23 4.5M
2022-12-14 12.39 12.73 12.25 12.48 5.5M
2022-12-13 12.82 12.95 12.22 12.30 7.5M
2022-12-12 12.87 12.97 12.54 12.81 7.6M
2022-12-09 12.45 13.03 12.29 12.78 11.4M
2022-12-08 12.61 12.77 12.40 12.44 6.6M
2022-12-07 12.88 12.97 12.58 12.67 6.6M
2022-12-06 13.00 13.17 12.51 12.87 10.1M
2022-12-05 13.34 13.62 12.78 13.10 16.2M
2022-12-02 12.91 13.80 12.85 13.58 21.4M
2022-12-01 12.84 13.35 12.72 12.91 14.4M
2022-11-30 12.98 13.30 12.41 12.73 14.7M
2022-11-29 11.87 13.04 11.87 12.99 22.7M
2022-11-28 11.70 12.27 11.63 11.99 6.2M
2022-11-25 12.20 12.55 11.81 11.87 7.8M
2022-11-24 11.88 12.66 11.83 12.39 14.0M
2022-11-23 11.68 12.14 11.20 11.95 11.7M
2022-11-22 12.20 12.58 11.55 11.71 16.0M
2022-11-21 11.90 12.60 11.73 12.48 16.9M
2022-11-18 11.71 12.27 11.71 11.85 10.6M
2022-11-17 11.68 11.76 11.43 11.73 6.5M
2022-11-16 11.96 12.10 11.61 11.68 7.3M
2022-11-15 11.81 12.38 11.78 12.07 11.4M
2022-11-14 11.76 12.02 11.23 11.80 18.2M
2022-11-11 12.70 12.86 11.75 11.98 19.1M
2022-11-10 12.58 13.12 12.26 12.29 12.6M
2022-11-09 12.81 12.92 12.43 12.74 10.3M
2022-11-08 13.11 13.18 12.58 12.93 15.0M
2022-11-07 12.72 13.39 12.42 13.30 21.2M
2022-11-04 12.59 12.83 12.33 12.71 20.0M
2022-11-03 12.00 12.97 11.83 12.58 26.5M
2022-11-02 10.91 12.43 10.91 11.87 21.4M
2022-11-01 10.96 11.32 10.80 10.99 12.1M
2022-10-31 11.53 11.53 10.55 10.82 18.8M
2022-10-28 11.02 11.99 11.02 11.20 26.2M
2022-10-27 12.10 12.79 11.69 11.75 23.8M
2022-10-26 12.20 13.00 11.70 12.18 28.9M
2022-10-25 11.42 13.60 11.10 12.14 38.5M
2022-10-24 11.30 11.95 11.20 11.70 31.0M
2022-10-21 11.05 11.82 10.63 10.98 22.1M
2022-10-20 10.35 10.87 10.14 10.79 14.5M
2022-10-19 10.09 10.70 9.90 10.35 14.5M
2022-10-18 10.03 10.13 9.71 9.98 10.6M
2022-10-17 8.88 9.96 8.77 9.84 12.3M
2022-10-14 8.53 8.90 8.53 8.88 3.6M
2022-10-13 8.45 8.64 8.32 8.51 3.3M
2022-10-12 8.17 8.44 8.01 8.42 3.6M
2022-10-11 7.97 8.10 7.92 8.05 2.5M
2022-10-10 8.13 8.25 7.91 7.96 2.4M
2022-09-30 8.30 8.49 8.12 8.13 2.3M
2022-09-29 8.51 8.68 8.32 8.34 2.5M
2022-09-28 8.79 8.95 8.42 8.42 3.4M
2022-09-27 8.69 8.90 8.68 8.84 3.3M
2022-09-26 8.91 9.10 8.68 8.76 5.2M
2022-09-23 9.28 9.50 8.96 9.02 9.4M
2022-09-22 9.02 9.35 8.90 9.15 5.2M
2022-09-21 8.75 9.13 8.73 9.03 5.0M
2022-09-20 8.85 8.91 8.70 8.84 3.4M
2022-09-19 8.74 9.11 8.58 8.70 6.8M
2022-09-16 8.58 8.77 8.43 8.73 4.0M
2022-09-15 8.96 9.02 8.44 8.59 4.4M
2022-09-14 8.92 9.03 8.80 8.92 3.7M
2022-09-13 8.89 9.30 8.89 9.06 4.9M
2022-09-09 9.00 9.08 8.71 8.88 6.3M
2022-09-08 9.44 9.49 8.96 9.00 9.9M
2022-09-07 9.62 9.83 9.42 9.51 8.3M
2022-09-06 9.57 9.63 9.38 9.62 3.8M
2022-09-05 9.61 9.67 9.44 9.57 4.3M
2022-09-02 9.46 9.72 9.30 9.66 4.4M
2022-09-01 9.42 9.62 9.32 9.33 3.4M
2022-08-31 10.00 10.08 9.45 9.50 6.3M
2022-08-30 10.08 10.23 9.89 9.97 4.7M
2022-08-29 10.20 10.31 9.97 10.10 7.1M
2022-08-26 9.82 10.78 9.80 10.35 14.3M
2022-08-25 10.24 10.28 9.60 9.84 7.9M
2022-08-24 10.66 10.70 10.10 10.13 8.5M
2022-08-23 10.20 10.61 10.14 10.59 9.8M
2022-08-22 10.24 10.38 10.06 10.35 9.0M
2022-08-19 10.73 10.91 10.25 10.27 13.6M
2022-08-18 10.75 10.89 10.61 10.76 9.9M
2022-08-17 10.99 11.08 10.70 10.76 14.7M
2022-08-16 11.30 11.31 10.97 11.06 15.5M
2022-08-15 10.94 11.40 10.83 11.26 22.8M
2022-08-12 11.52 12.24 11.08 11.18 47.9M
2022-08-11 10.30 11.52 10.10 11.52 32.6M
2022-08-10 9.51 9.71 9.38 9.60 5.0M
2022-08-09 9.33 9.53 9.27 9.53 4.6M
2022-08-08 9.27 9.37 9.07 9.32 4.5M
2022-08-05 9.27 9.42 9.04 9.20 6.6M
2022-08-04 9.16 9.33 8.97 9.15 4.3M
2022-08-03 9.50 9.67 9.06 9.08 5.6M
2022-08-02 9.47 9.53 9.00 9.19 6.3M
2022-08-01 9.41 9.78 9.38 9.53 5.5M
2022-07-29 9.68 9.83 9.43 9.44 4.7M
2022-07-28 9.45 9.85 9.43 9.68 8.9M
2022-07-27 9.09 9.45 8.99 9.40 6.0M
2022-07-26 8.87 9.08 8.72 9.03 3.5M
2022-07-25 9.22 9.25 8.82 8.87 3.3M
2022-07-22 9.13 9.33 8.97 9.09 5.9M
2022-07-21 9.00 9.35 8.91 9.13 6.1M
2022-07-20 8.75 9.10 8.71 8.95 5.9M
2022-07-19 8.74 8.74 8.56 8.70 3.8M
2022-07-18 8.32 8.63 8.32 8.60 4.0M
2022-07-15 8.50 8.53 8.27 8.31 3.7M
2022-07-14 8.26 8.60 8.11 8.45 5.4M
2022-07-13 7.99 8.20 7.94 8.20 4.3M
2022-07-12 8.26 8.26 7.91 7.92 3.6M
2022-07-11 8.54 8.54 8.20 8.25 2.7M
2022-07-08 8.78 8.78 8.49 8.51 3.1M
2022-07-07 8.30 8.80 8.21 8.64 5.6M
2022-07-06 8.24 8.39 8.15 8.30 2.4M
2022-07-05 8.50 8.53 8.15 8.27 3.7M
2022-07-04 8.50 8.50 8.21 8.48 2.6M
2022-07-01 8.50 8.53 8.31 8.44 3.0M
2022-06-30 8.54 8.68 8.45 8.50 3.7M
2022-06-29 8.87 8.87 8.50 8.53 4.5M
2022-06-28 8.55 8.81 8.45 8.81 4.9M
2022-06-27 8.51 8.64 8.40 8.53 4.5M
2022-06-24 8.51 8.65 8.48 8.57 3.6M
2022-06-23 8.24 8.55 8.17 8.51 4.0M
2022-06-22 8.52 8.52 8.22 8.27 3.0M
2022-06-21 8.37 8.62 8.29 8.45 4.9M
2022-06-20 8.09 8.56 8.09 8.40 5.9M
2022-06-17 7.93 8.11 7.92 8.11 3.3M
2022-06-16 7.96 8.09 7.94 7.98 2.5M
2022-06-15 8.20 8.20 7.97 7.97 4.2M
2022-06-14 8.07 8.10 7.84 8.07 3.9M
2022-06-13 7.90 8.15 7.86 8.12 3.9M
2022-06-10 7.69 7.95 7.63 7.92 2.8M
2022-06-09 7.90 7.91 7.66 7.69 2.9M
2022-06-08 7.96 8.10 7.77 7.94 3.0M
2022-06-07 8.10 8.13 7.92 7.97 3.0M
2022-06-06 7.91 8.10 7.91 8.08 3.0M
2022-06-02 7.82 7.93 7.69 7.91 2.5M
2022-06-01 7.68 7.83 7.65 7.81 3.4M
2022-05-31 7.56 7.73 7.47 7.69 2.6M
2022-05-30 7.62 7.64 7.49 7.56 2.3M
2022-05-27 7.61 7.76 7.52 7.59 2.2M
2022-05-26 7.52 7.66 7.40 7.59 2.6M
2022-05-25 7.49 7.59 7.43 7.54 2.0M
2022-05-24 7.98 7.99 7.45 7.45 4.6M
2022-05-23 7.62 7.98 7.62 7.91 4.8M
2022-05-20 7.65 7.73 7.55 7.62 3.9M
2022-05-19 7.47 7.64 7.40 7.63 3.8M
2022-05-18 7.41 7.70 7.31 7.55 8.0M
2022-05-17 7.16 7.52 7.15 7.34 6.1M
2022-05-16 7.20 7.31 7.15 7.18 2.4M
2022-05-13 7.33 7.40 7.11 7.18 2.4M
2022-05-12 6.96 7.25 6.96 7.20 4.4M
2022-05-11 6.97 7.29 6.88 7.01 4.4M
2022-05-10 6.80 6.97 6.70 6.93 2.2M
2022-05-09 6.74 6.91 6.70 6.87 2.1M
2022-05-06 6.78 6.82 6.52 6.72 2.0M
2022-05-05 6.76 6.89 6.65 6.82 3.1M
2022-04-29 6.54 6.79 6.54 6.76 3.3M
2022-04-28 6.70 6.80 6.46 6.53 4.8M
2022-04-27 6.38 6.77 6.23 6.77 4.3M
2022-04-26 6.79 6.87 6.40 6.45 3.7M
2022-04-25 7.31 7.38 6.72 6.73 5.0M
2022-04-22 7.56 7.61 7.36 7.39 3.1M
2022-04-21 7.87 7.94 7.51 7.56 2.9M
2022-04-20 8.04 8.09 7.83 7.87 1.7M
2022-04-19 8.00 8.11 7.91 7.99 1.7M
2022-04-18 7.80 8.01 7.66 7.93 2.7M
2022-04-15 8.02 8.02 7.75 7.84 3.3M
2022-04-14 7.99 8.17 7.99 8.02 2.2M
2022-04-13 8.17 8.17 7.93 7.99 2.5M
2022-04-12 7.98 8.19 7.92 8.18 3.4M
2022-04-11 8.15 8.24 7.81 7.90 3.7M
2022-04-08 8.45 8.50 8.10 8.22 2.9M
2022-04-07 8.75 8.77 8.40 8.40 2.9M
2022-04-06 8.60 8.85 8.48 8.71 3.0M
2022-04-01 8.77 8.77 8.49 8.60 3.5M
2022-03-31 8.86 8.89 8.72 8.75 2.6M
2022-03-30 8.86 8.94 8.79 8.90 2.6M
2022-03-29 9.06 9.09 8.74 8.76 3.6M
2022-03-28 9.01 9.11 8.85 9.01 2.4M
2022-03-25 9.02 9.28 9.01 9.07 3.3M
2022-03-24 9.25 9.25 8.99 9.04 2.8M
2022-03-23 9.27 9.35 9.20 9.28 2.7M
2022-03-22 9.25 9.35 9.16 9.21 2.8M
2022-03-21 9.26 9.49 9.22 9.32 3.5M
2022-03-18 9.15 9.29 9.10 9.25 2.9M
2022-03-17 9.22 9.39 9.12 9.20 6.1M
2022-03-16 9.04 9.23 8.67 9.10 4.8M
2022-03-15 9.39 9.39 8.88 8.88 4.0M
2022-03-14 9.80 9.80 9.42 9.44 3.0M
2022-03-11 9.73 9.87 9.51 9.82 3.3M
2022-03-10 9.61 9.96 9.61 9.75 4.2M
2022-03-09 9.54 9.77 9.02 9.40 4.2M
2022-03-08 9.97 10.07 9.52 9.59 4.0M
2022-03-07 10.46 10.48 9.95 10.00 4.2M
2022-03-04 10.50 10.63 10.32 10.39 3.2M
2022-03-03 10.69 10.71 10.48 10.53 2.7M
2022-03-02 10.41 10.75 10.41 10.68 4.1M
2022-03-01 10.42 10.58 10.40 10.47 2.3M
2022-02-28 10.53 10.56 10.25 10.42 3.2M
2022-02-25 10.46 10.63 10.43 10.54 3.1M
2022-02-24 10.58 10.83 10.25 10.41 6.2M
2022-02-23 10.33 10.67 10.33 10.58 4.6M
2022-02-22 10.56 10.56 10.25 10.33 3.7M
2022-02-21 10.41 10.70 10.23 10.60 4.7M
2022-02-18 10.37 10.37 10.15 10.26 2.0M
2022-02-17 10.42 10.50 10.30 10.37 2.8M
2022-02-16 10.31 10.52 10.30 10.41 3.0M
2022-02-15 10.19 10.28 10.10 10.24 1.9M
2022-02-14 10.11 10.34 9.98 10.19 2.2M
2022-02-11 10.54 10.66 10.12 10.13 3.4M
2022-02-10 10.64 10.70 10.42 10.53 2.8M
2022-02-09 10.44 10.65 10.37 10.61 3.0M
2022-02-08 10.36 10.48 10.24 10.44 2.4M
2022-02-07 10.66 10.70 10.28 10.36 2.9M
2022-01-28 9.91 10.38 9.87 10.25 4.5M
2022-01-27 10.28 10.34 9.80 9.87 4.3M
2022-01-26 10.39 10.45 10.10 10.25 3.0M
2022-01-25 10.77 10.84 10.12 10.27 4.2M
2022-01-24 10.90 11.04 10.74 10.77 2.3M
2022-01-21 10.91 11.05 10.82 10.95 2.7M
2022-01-20 11.66 11.67 10.91 10.92 6.2M
2022-01-19 11.52 11.67 11.41 11.56 3.3M
2022-01-18 12.04 12.04 11.58 11.63 5.5M
2022-01-17 11.44 11.96 11.44 11.90 7.0M
2022-01-14 11.50 11.71 11.40 11.45 3.4M
2022-01-13 11.82 11.84 11.49 11.58 4.2M
2022-01-12 11.68 11.90 11.66 11.83 4.3M
2022-01-11 11.63 12.04 11.62 11.79 5.4M
2022-01-10 11.58 11.74 11.39 11.69 3.3M
2022-01-07 11.97 12.10 11.66 11.70 5.9M
2022-01-06 11.40 11.98 11.30 11.78 7.2M
2022-01-05 11.80 11.82 11.27 11.43 5.6M
2022-01-04 11.76 11.84 11.50 11.78 4.3M