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
2023-12-29 8.55 8.80 8.52 8.79 7.6M
2023-12-28 8.01 8.62 8.01 8.58 8.4M
2023-12-27 7.96 8.10 7.91 8.08 2.5M
2023-12-26 8.15 8.15 7.97 7.97 3.7M
2023-12-25 8.20 8.28 8.04 8.10 4.9M
2023-12-22 8.39 8.42 8.20 8.21 4.8M
2023-12-21 8.23 8.42 8.09 8.36 4.4M
2023-12-20 8.30 8.43 8.25 8.27 3.7M
2023-12-19 8.21 8.32 8.18 8.25 3.4M
2023-12-18 8.43 8.49 8.13 8.23 5.5M
2023-12-15 8.47 8.58 8.40 8.47 3.3M
2023-12-14 8.59 8.64 8.44 8.47 3.6M
2023-12-13 8.63 8.71 8.45 8.57 4.4M
2023-12-12 8.59 8.67 8.53 8.57 3.2M
2023-12-11 8.39 8.63 8.33 8.59 4.9M
2023-12-08 8.58 8.71 8.40 8.42 5.5M
2023-12-07 8.63 8.72 8.51 8.59 6.3M
2023-12-06 8.68 8.87 8.64 8.68 6.7M
2023-12-05 8.78 8.92 8.69 8.70 10.0M
2023-12-04 8.64 9.10 8.59 8.97 12.1M
2023-12-01 8.64 8.70 8.54 8.65 4.4M
2023-11-30 8.76 8.84 8.58 8.66 5.2M
2023-11-29 8.81 8.92 8.74 8.80 5.3M
2023-11-28 8.56 8.82 8.54 8.78 6.8M
2023-11-27 8.57 8.69 8.51 8.56 4.9M
2023-11-24 8.73 8.73 8.53 8.59 5.0M
2023-11-23 8.52 8.87 8.52 8.73 7.6M
2023-11-22 8.73 8.81 8.53 8.57 10.5M
2023-11-21 9.00 9.01 8.64 8.82 15.2M
2023-11-20 8.92 9.23 8.83 9.09 15.9M
2023-11-17 8.71 8.93 8.64 8.89 12.2M
2023-11-16 8.69 8.94 8.63 8.73 16.9M
2023-11-15 8.51 9.17 8.40 8.85 30.8M
2023-11-14 8.60 8.69 8.54 8.63 6.5M
2023-11-13 8.67 8.73 8.53 8.61 9.5M
2023-11-10 8.40 8.77 8.40 8.68 15.5M
2023-11-09 8.43 9.05 8.43 8.61 22.6M
2023-11-08 8.40 8.52 8.38 8.47 6.7M
2023-11-07 8.36 8.56 8.33 8.49 7.6M
2023-11-06 8.16 8.40 8.16 8.39 6.6M
2023-11-03 7.92 8.23 7.92 8.21 7.0M
2023-11-02 8.03 8.09 7.91 7.92 2.8M
2023-11-01 8.01 8.08 7.89 8.04 3.5M
2023-10-31 8.04 8.13 7.88 7.96 3.9M
2023-10-30 7.92 8.08 7.86 8.04 4.6M
2023-10-27 7.81 8.03 7.76 7.98 4.8M
2023-10-26 7.80 7.89 7.68 7.87 3.8M
2023-10-25 7.80 7.94 7.74 7.85 4.6M
2023-10-24 7.60 7.85 7.50 7.80 5.6M
2023-10-23 7.76 8.15 7.54 7.56 7.6M
2023-10-20 7.83 8.02 7.81 7.82 4.5M
2023-10-19 7.84 8.17 7.82 7.90 5.7M
2023-10-18 8.06 8.08 7.84 7.85 4.6M
2023-10-17 8.14 8.18 8.02 8.08 3.6M
2023-10-16 8.32 8.32 8.08 8.15 5.1M
2023-10-13 8.30 8.38 8.22 8.33 5.1M
2023-10-12 8.26 8.42 8.17 8.36 6.7M
2023-10-11 8.30 8.35 8.21 8.26 7.4M
2023-10-10 8.29 8.39 8.25 8.35 5.6M
2023-10-09 8.19 8.30 8.11 8.25 5.8M
2023-09-28 7.93 8.18 7.93 8.16 7.0M
2023-09-27 7.83 8.07 7.80 7.92 5.3M
2023-09-26 7.87 7.93 7.79 7.83 3.0M
2023-09-25 7.88 7.93 7.76 7.91 4.5M
2023-09-22 7.63 7.88 7.62 7.86 4.0M
2023-09-21 7.68 7.78 7.66 7.68 3.3M
2023-09-20 7.80 7.86 7.70 7.72 3.7M
2023-09-19 8.00 8.10 7.82 7.82 5.6M
2023-09-18 7.91 8.17 7.81 8.04 7.0M
2023-09-15 8.19 8.21 7.90 7.93 8.1M
2023-09-14 8.20 8.27 8.02 8.13 9.1M
2023-09-13 8.45 8.56 8.25 8.30 13.2M
2023-09-12 8.66 9.05 8.60 8.67 19.1M
2023-09-11 8.68 8.78 8.44 8.59 13.7M
2023-09-08 8.49 8.73 8.37 8.58 11.6M
2023-09-07 8.70 8.73 8.40 8.42 16.7M
2023-09-06 8.24 9.11 8.23 8.86 29.2M
2023-09-05 8.08 8.45 8.02 8.34 14.3M
2023-09-04 7.88 8.09 7.87 8.09 6.4M
2023-09-01 8.07 8.07 7.87 7.88 5.8M
2023-08-31 7.92 8.07 7.86 8.03 8.0M
2023-08-30 7.84 8.13 7.80 7.96 8.0M
2023-08-29 7.59 7.93 7.57 7.92 7.9M
2023-08-28 8.11 8.11 7.62 7.63 6.4M
2023-08-25 7.91 7.91 7.60 7.65 5.5M
2023-08-24 7.80 7.93 7.68 7.88 4.8M
2023-08-23 7.90 7.91 7.79 7.81 4.0M
2023-08-22 7.99 8.04 7.77 7.95 5.7M
2023-08-21 7.99 8.15 7.96 7.96 4.3M
2023-08-18 8.10 8.18 8.02 8.03 4.6M
2023-08-17 8.01 8.18 7.98 8.12 5.3M
2023-08-16 8.18 8.23 8.06 8.07 5.3M
2023-08-15 8.38 8.40 8.16 8.20 5.1M
2023-08-14 8.25 8.38 8.18 8.36 6.2M
2023-08-11 8.49 8.55 8.31 8.32 7.3M
2023-08-10 8.50 8.61 8.48 8.52 5.6M
2023-08-09 8.64 8.70 8.47 8.56 8.5M
2023-08-08 8.79 8.90 8.65 8.65 11.2M
2023-08-07 8.73 8.86 8.69 8.77 7.0M
2023-08-04 8.78 8.85 8.72 8.81 8.3M
2023-08-03 8.83 8.85 8.61 8.79 9.5M
2023-08-02 8.82 8.92 8.79 8.89 10.2M
2023-08-01 9.11 9.14 8.82 8.85 15.3M
2023-07-31 9.06 9.25 8.93 9.10 19.3M
2023-07-28 9.20 9.30 8.75 9.07 29.1M
2023-07-27 9.83 9.99 9.30 9.33 43.4M
2023-07-26 9.52 10.71 9.50 10.24 61.2M
2023-07-25 9.94 9.99 9.29 9.52 36.8M
2023-07-24 10.00 10.34 9.68 9.76 47.1M
2023-07-21 10.12 11.10 9.87 10.39 79.5M
2023-07-20 8.72 10.38 8.72 10.38 69.2M
2023-07-19 8.75 8.80 8.58 8.65 9.8M
2023-07-18 8.58 8.90 8.52 8.88 13.1M
2023-07-17 8.55 8.64 8.38 8.55 5.8M
2023-07-14 8.49 8.75 8.36 8.60 10.3M
2023-07-13 8.39 8.59 8.38 8.50 3.5M
2023-07-12 8.50 8.52 8.36 8.36 3.1M
2023-07-11 8.34 8.51 8.34 8.50 2.6M
2023-07-10 8.36 8.52 8.33 8.38 2.8M
2023-07-07 8.57 8.60 8.39 8.41 3.1M
2023-07-06 8.54 8.64 8.50 8.53 2.9M
2023-07-05 8.62 8.69 8.50 8.53 3.1M
2023-07-04 8.56 8.71 8.50 8.62 4.3M
2023-07-03 8.51 8.68 8.46 8.51 5.0M
2023-06-30 8.41 8.55 8.37 8.51 4.7M
2023-06-29 8.15 8.48 8.14 8.41 7.0M
2023-06-28 8.18 8.25 7.85 8.20 6.4M
2023-06-27 8.04 8.20 7.86 8.18 4.1M
2023-06-26 7.99 8.17 7.90 7.91 3.3M
2023-06-21 8.22 8.42 8.11 8.13 4.5M
2023-06-20 8.08 8.33 8.00 8.28 5.8M
2023-06-19 8.12 8.21 8.11 8.13 2.5M
2023-06-16 8.21 8.21 8.09 8.17 2.7M
2023-06-15 8.08 8.22 7.98 8.18 3.3M
2023-06-14 8.13 8.28 8.00 8.03 2.9M
2023-06-13 8.17 8.25 8.11 8.20 2.2M
2023-06-12 7.99 8.21 7.95 8.19 3.8M
2023-06-09 8.05 8.05 7.86 7.96 2.9M
2023-06-08 8.13 8.18 7.96 8.00 3.3M
2023-06-07 8.14 8.24 8.01 8.12 3.2M
2023-06-06 8.37 8.42 8.08 8.13 5.0M
2023-06-05 8.55 8.60 8.38 8.40 4.2M
2023-06-02 8.46 8.62 8.46 8.56 3.9M
2023-06-01 8.30 8.52 8.30 8.45 3.6M
2023-05-31 8.38 8.48 8.32 8.38 3.0M
2023-05-30 8.32 8.47 8.29 8.47 4.2M
2023-05-29 8.50 8.54 8.30 8.32 3.9M
2023-05-26 8.61 8.62 8.35 8.50 4.3M
2023-05-25 8.43 8.70 8.43 8.61 6.7M
2023-05-24 8.30 8.56 8.28 8.47 4.7M
2023-05-23 8.59 8.59 8.32 8.36 5.0M
2023-05-22 8.45 8.59 8.35 8.55 6.0M
2023-05-19 8.32 8.52 8.22 8.43 5.5M
2023-05-18 8.32 8.43 8.27 8.34 5.3M
2023-05-17 8.15 8.38 8.13 8.37 5.9M
2023-05-16 8.33 8.33 8.13 8.17 5.5M
2023-05-15 8.15 8.37 8.12 8.29 8.8M
2023-05-12 8.41 8.56 8.10 8.10 14.9M
2023-05-11 7.75 9.20 7.72 8.40 23.8M
2023-05-10 7.69 7.80 7.56 7.74 4.2M
2023-05-09 7.80 7.88 7.62 7.63 5.2M
2023-05-08 7.71 7.85 7.70 7.85 3.6M
2023-05-05 7.98 8.01 7.72 7.75 4.9M
2023-05-04 8.09 8.24 7.98 8.02 4.3M
2023-04-28 7.94 8.10 7.88 8.09 4.1M
2023-04-27 8.06 8.08 7.82 7.88 5.4M
2023-04-26 7.85 8.18 7.85 8.17 4.2M
2023-04-25 8.26 8.26 7.84 7.98 4.4M
2023-04-24 8.19 8.32 8.14 8.24 3.3M
2023-04-21 8.58 8.60 8.24 8.26 4.6M
2023-04-20 8.60 8.61 8.41 8.52 4.4M
2023-04-19 8.70 8.72 8.55 8.66 3.5M
2023-04-18 8.89 8.89 8.64 8.68 4.4M
2023-04-17 8.86 9.04 8.84 8.89 4.7M
2023-04-14 8.75 8.90 8.67 8.89 4.9M
2023-04-13 8.87 8.88 8.68 8.69 4.9M
2023-04-12 8.83 8.93 8.79 8.87 3.7M
2023-04-11 8.99 9.03 8.75 8.83 5.0M
2023-04-10 9.15 9.21 8.95 8.99 5.5M
2023-04-07 9.13 9.25 9.12 9.14 4.6M
2023-04-06 9.09 9.19 8.94 9.16 5.4M
2023-04-04 9.42 9.42 8.99 9.03 10.1M
2023-04-03 9.39 9.52 9.31 9.39 7.5M
2023-03-31 9.41 9.53 9.32 9.37 5.3M
2023-03-30 9.49 9.51 9.32 9.36 3.9M
2023-03-29 9.41 9.64 9.41 9.49 4.1M
2023-03-28 9.63 9.64 9.42 9.44 3.6M
2023-03-27 9.55 9.64 9.42 9.60 4.0M
2023-03-24 9.65 9.68 9.55 9.55 4.2M
2023-03-23 9.55 9.63 9.50 9.62 4.0M
2023-03-22 9.48 9.61 9.44 9.58 4.4M
2023-03-21 9.30 9.45 9.22 9.45 3.5M
2023-03-20 9.28 9.36 9.11 9.29 4.1M
2023-03-17 9.18 9.40 9.18 9.26 4.7M
2023-03-16 9.33 9.44 9.09 9.13 4.5M
2023-03-15 9.28 9.60 9.25 9.40 6.8M
2023-03-14 9.52 9.57 9.08 9.25 9.6M
2023-03-13 9.68 9.86 9.53 9.57 5.1M
2023-03-10 9.81 9.89 9.69 9.71 4.0M
2023-03-09 9.82 9.93 9.78 9.90 4.0M
2023-03-08 9.59 9.80 9.58 9.79 4.2M
2023-03-07 10.00 10.01 9.59 9.59 6.5M
2023-03-06 10.05 10.05 9.88 9.97 5.4M
2023-03-03 10.01 10.05 9.91 10.02 3.7M
2023-03-02 10.08 10.16 9.91 9.92 6.1M
2023-03-01 10.09 10.15 10.03 10.14 4.1M
2023-02-28 10.01 10.12 9.92 10.08 4.5M
2023-02-27 10.13 10.23 10.03 10.04 4.2M
2023-02-24 10.25 10.31 10.09 10.15 4.5M
2023-02-23 10.14 10.26 10.11 10.25 4.9M
2023-02-22 10.23 10.26 10.05 10.14 6.6M
2023-02-21 10.19 10.34 10.17 10.27 7.7M
2023-02-20 10.13 10.16 9.91 10.13 9.7M
2023-02-17 10.31 10.38 10.09 10.12 11.7M
2023-02-16 11.35 11.36 10.30 10.38 26.2M
2023-02-15 11.60 11.75 11.18 11.27 33.7M
2023-02-14 11.78 12.13 11.66 12.03 18.6M
2023-02-13 11.73 11.81 11.47 11.76 11.5M
2023-02-10 11.98 12.04 11.64 11.69 16.4M
2023-02-09 12.01 12.35 11.82 12.04 26.9M
2023-02-08 11.20 13.00 11.09 12.20 40.9M
2023-02-07 11.00 11.38 10.90 11.20 7.5M
2023-02-06 11.12 11.17 10.92 10.97 5.6M
2023-02-03 11.30 11.30 10.90 11.15 7.2M
2023-02-02 11.11 11.35 11.09 11.30 7.0M
2023-02-01 11.05 11.23 10.95 11.19 7.5M
2023-01-31 10.80 11.00 10.74 11.00 5.9M
2023-01-30 10.77 11.26 10.77 10.93 9.4M
2023-01-20 10.47 10.68 10.47 10.64 5.3M
2023-01-19 10.53 10.57 10.34 10.45 4.6M
2023-01-18 10.33 10.72 10.27 10.54 5.9M
2023-01-17 10.29 10.53 10.28 10.34 4.9M
2023-01-16 10.11 10.38 10.02 10.29 6.5M
2023-01-13 10.20 10.32 10.10 10.12 4.6M
2023-01-12 10.36 10.45 10.12 10.15 6.4M
2023-01-11 10.63 10.65 10.31 10.31 6.5M
2023-01-10 10.44 10.66 10.35 10.62 9.7M
2023-01-09 11.03 11.13 10.41 10.45 17.1M
2023-01-06 10.38 11.49 10.30 11.01 14.7M
2023-01-05 10.27 10.52 10.16 10.40 5.9M
2023-01-04 10.38 10.69 10.27 10.35 7.5M
2023-01-03 10.34 10.41 10.00 10.37 13.4M