赛意信息

300687
🏛️ 中国 →
26.23
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
09:30 27.16 27.18 26.90 26.91 1,415.6K
09:35 26.90 27.02 26.88 26.91 430.9K
09:40 26.94 27.02 26.88 26.88 400.6K
09:45 26.83 26.86 26.73 26.75 721.7K
09:50 26.73 26.74 26.61 26.62 541.7K
09:55 26.62 26.75 26.59 26.64 516.2K
10:00 26.70 26.77 26.62 26.69 284.9K
10:05 26.68 26.68 26.58 26.68 512.5K
10:10 26.63 26.66 26.52 26.54 662.2K
10:15 26.55 26.64 26.55 26.60 279.9K
10:20 26.59 26.61 26.50 26.57 341.6K
10:25 26.58 26.63 26.53 26.57 207.3K
10:30 26.57 26.65 26.56 26.62 235.8K
10:35 26.62 26.63 26.53 26.61 190.1K
10:40 26.62 26.70 26.56 26.70 129.5K
10:45 26.70 26.75 26.66 26.74 144.9K
10:50 26.73 26.79 26.68 26.68 153.0K
10:55 26.69 26.75 26.67 26.74 112.2K
11:00 26.74 26.83 26.72 26.82 104.1K
11:05 26.82 26.82 26.75 26.78 118.7K
11:10 26.79 26.80 26.71 26.72 114.5K
11:15 26.74 26.76 26.65 26.66 59.1K
11:20 26.61 26.63 26.60 26.60 80.9K
11:25 26.60 26.62 26.58 26.62 103.7K
13:00 26.62 26.77 26.57 26.71 313.1K
13:05 26.70 26.81 26.65 26.81 291.5K
13:10 26.84 26.84 26.73 26.76 136.7K
13:15 26.75 26.77 26.73 26.73 60.6K
13:20 26.70 26.73 26.65 26.66 124.9K
13:25 26.69 26.77 26.69 26.71 90.7K
13:30 26.71 26.71 26.60 26.62 104.0K
13:35 26.60 26.63 26.60 26.61 95.0K
13:40 26.61 26.63 26.59 26.63 71.2K
13:45 26.63 26.68 26.59 26.68 93.4K
13:50 26.68 26.68 26.56 26.57 148.1K
13:55 26.57 26.60 26.50 26.51 280.1K
14:00 26.51 26.51 26.47 26.49 297.0K
14:05 26.49 26.50 26.43 26.48 253.6K
14:10 26.47 26.48 26.32 26.32 210.1K
14:15 26.32 26.41 26.32 26.36 170.8K
14:20 26.37 26.43 26.35 26.35 136.7K
14:25 26.35 26.36 26.26 26.32 270.4K
14:30 26.34 26.38 26.28 26.31 222.7K
14:35 26.30 26.33 26.26 26.26 177.4K
14:40 26.27 26.36 26.24 26.35 219.1K
14:45 26.36 26.40 26.32 26.33 309.2K
14:50 26.32 26.34 26.25 26.28 280.5K
14:55 26.27 26.28 26.23 26.23 139.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 27.29 27.29 26.23 26.23 12.5M
2025-09-25 26.41 27.87 26.41 27.16 17.5M
2025-09-24 25.79 26.66 25.61 26.61 14.9M
2025-09-23 26.45 26.55 25.30 25.83 12.2M
2025-09-22 26.71 26.88 26.15 26.46 11.0M
2025-09-19 27.06 27.55 26.68 26.71 12.9M
2025-09-18 26.97 28.18 26.80 27.16 21.5M
2025-09-17 26.90 27.11 26.60 27.00 11.5M
2025-09-16 26.44 27.15 26.23 27.00 13.2M
2025-09-15 26.76 26.80 26.20 26.32 11.6M
2025-09-12 27.00 27.37 26.78 26.83 17.6M
2025-09-11 27.30 27.88 26.62 27.25 23.4M
2025-09-10 26.50 26.70 26.02 26.25 8.4M
2025-09-09 26.65 26.75 25.77 26.02 10.7M
2025-09-08 26.42 26.86 26.18 26.76 11.9M
2025-09-05 25.96 26.49 25.61 26.42 13.7M
2025-09-04 26.34 26.72 25.38 25.90 12.9M
2025-09-03 27.02 27.41 26.20 26.33 11.8M
2025-09-02 28.40 28.40 26.67 26.90 21.8M
2025-09-01 28.88 29.47 27.76 28.52 25.5M
2025-08-29 30.04 30.22 29.37 29.64 15.1M
2025-08-28 30.25 30.83 29.05 30.23 26.4M
2025-08-27 32.55 32.78 30.60 30.65 29.0M
2025-08-26 31.07 32.10 30.96 31.56 22.2M
2025-08-25 30.96 32.11 30.96 31.38 25.8M
2025-08-22 30.16 30.85 29.47 30.80 26.4M
2025-08-21 31.00 31.88 30.51 30.93 17.3M
2025-08-20 31.68 31.86 30.52 31.10 24.8M
2025-08-19 32.00 33.26 31.60 32.16 21.9M
2025-08-18 30.83 32.37 30.71 31.96 25.0M
2025-08-15 30.32 31.00 30.20 30.83 13.3M
2025-08-14 31.03 31.48 30.37 30.48 18.0M
2025-08-13 31.15 31.69 30.78 31.07 18.6M
2025-08-12 31.51 32.02 30.78 31.13 18.2M
2025-08-11 31.00 32.19 30.86 31.67 17.1M
2025-08-08 33.58 33.58 31.08 31.13 30.3M
2025-08-07 34.39 35.76 33.88 34.52 23.3M
2025-08-06 34.93 35.55 34.16 34.65 30.0M
2025-08-05 33.61 35.68 33.00 35.28 44.0M
2025-08-04 31.89 34.37 31.31 34.06 39.5M
2025-08-01 30.92 33.72 29.77 32.22 36.0M
2025-07-31 30.66 32.33 30.30 30.41 26.9M
2025-07-30 30.24 31.38 29.50 29.97 19.2M
2025-07-29 29.59 30.78 29.23 30.42 17.8M
2025-07-28 30.54 30.54 29.40 29.85 15.1M
2025-07-25 30.00 30.88 29.71 30.54 26.0M
2025-07-24 29.55 30.10 28.90 29.80 23.3M
2025-07-23 28.66 30.20 28.55 29.79 22.0M
2025-07-22 29.07 29.27 28.65 28.83 14.2M
2025-07-21 29.17 29.85 29.16 29.28 14.8M
2025-07-18 30.22 30.53 29.11 29.51 22.4M
2025-07-17 29.05 30.00 28.85 29.60 22.7M
2025-07-16 28.86 29.60 28.69 29.08 20.4M
2025-07-15 26.95 29.58 26.83 29.23 34.7M
2025-07-14 27.59 27.60 26.88 27.01 11.3M
2025-07-11 26.74 27.88 26.39 27.66 19.7M
2025-07-10 26.65 27.04 26.26 26.68 9.5M
2025-07-09 26.26 27.29 26.07 26.78 14.0M
2025-07-08 25.70 26.28 25.50 26.26 8.2M
2025-07-07 25.50 26.07 25.44 25.70 6.9M
2025-07-04 26.14 26.25 25.56 25.64 9.0M
2025-07-03 26.07 26.40 25.80 26.18 7.5M
2025-07-02 26.90 27.06 25.98 26.19 10.1M
2025-07-01 27.61 27.78 26.75 27.07 11.3M
2025-06-30 26.69 28.26 26.69 27.78 17.1M
2025-06-27 26.45 27.03 26.24 26.50 9.8M
2025-06-26 26.50 27.30 26.24 26.57 16.3M
2025-06-25 25.66 26.37 25.48 26.30 14.1M
2025-06-24 24.89 25.76 24.89 25.56 10.6M
2025-06-23 24.39 25.19 24.30 24.86 9.1M
2025-06-20 25.01 25.65 24.27 24.53 9.9M
2025-06-19 25.83 26.28 24.87 25.15 8.6M
2025-06-18 26.01 26.19 25.50 25.87 7.2M
2025-06-17 26.36 26.41 25.94 26.11 5.6M
2025-06-16 26.00 26.44 25.98 26.36 7.5M
2025-06-13 27.15 27.15 25.95 26.12 10.7M
2025-06-12 27.31 27.47 26.68 27.30 9.4M
2025-06-11 27.66 28.28 27.19 27.31 8.6M
2025-06-10 28.31 28.65 27.39 27.61 12.3M
2025-06-09 27.85 28.82 27.80 28.30 13.4M
2025-06-06 27.83 28.22 27.57 27.61 11.3M
2025-06-05 27.03 28.07 26.86 27.79 14.1M
2025-06-04 26.46 27.27 26.25 26.98 9.2M
2025-06-03 26.75 27.34 26.34 26.47 11.1M
2025-05-30 27.36 27.75 26.98 27.18 9.6M
2025-05-29 27.30 27.77 27.02 27.50 10.7M
2025-05-28 27.19 27.58 26.83 26.94 7.7M
2025-05-27 27.41 27.61 26.99 27.28 9.1M
2025-05-26 27.35 27.75 27.30 27.70 8.3M
2025-05-23 28.28 28.37 27.44 27.47 13.4M
2025-05-22 27.78 28.82 27.61 28.38 15.6M
2025-05-21 28.12 28.18 27.66 27.97 10.2M
2025-05-20 28.42 28.97 28.28 28.31 12.2M
2025-05-19 28.69 28.81 27.80 28.59 11.6M
2025-05-16 28.50 29.26 28.20 28.80 15.8M
2025-05-15 30.48 30.87 29.23 29.27 19.6M
2025-05-14 30.30 30.88 29.91 30.42 16.0M
2025-05-13 31.21 31.75 30.26 30.49 23.6M
2025-05-12 30.50 30.79 30.14 30.57 13.4M
2025-05-09 30.60 30.86 29.69 30.08 18.4M
2025-05-08 31.16 32.10 30.71 30.86 22.1M
2025-05-07 32.50 32.80 30.88 31.47 30.5M
2025-05-06 32.05 33.14 31.87 32.51 35.0M
2025-04-30 31.74 32.89 30.91 32.20 34.5M
2025-04-29 31.25 32.15 30.76 31.60 34.6M
2025-04-28 30.50 32.28 29.71 31.22 40.6M
2025-04-25 28.23 30.16 28.03 29.50 28.1M
2025-04-24 29.40 29.95 28.00 28.23 21.8M
2025-04-23 29.50 29.95 28.89 29.32 26.3M
2025-04-22 29.62 29.89 28.60 28.96 26.1M
2025-04-21 26.80 30.49 26.70 29.90 35.6M
2025-04-18 28.16 28.18 27.00 27.01 17.7M
2025-04-17 27.13 28.66 26.90 28.11 28.5M
2025-04-16 27.18 27.90 26.69 27.13 19.0M
2025-04-15 27.57 29.00 27.23 27.51 24.5M
2025-04-14 26.82 27.95 26.58 27.40 29.0M
2025-04-11 26.06 27.39 26.00 26.50 27.5M
2025-04-10 26.79 27.67 26.45 26.50 28.9M
2025-04-09 24.62 26.55 23.07 26.11 33.8M
2025-04-08 24.26 25.94 24.26 25.05 39.0M
2025-04-07 27.18 28.01 23.52 23.52 36.7M
2025-04-03 30.87 31.32 29.10 29.40 37.7M
2025-04-02 30.78 32.08 30.78 31.08 40.0M
2025-04-01 31.10 31.41 30.02 31.41 59.8M
2025-03-31 27.00 32.65 26.80 32.65 66.2M
2025-03-28 27.65 28.03 27.21 27.21 12.9M
2025-03-27 27.79 28.55 27.60 27.65 18.4M
2025-03-26 27.52 28.77 27.30 28.36 29.3M
2025-03-25 27.27 28.00 26.73 27.30 23.8M
2025-03-24 28.30 28.60 26.45 27.26 27.0M
2025-03-21 29.04 29.82 28.32 28.32 23.6M
2025-03-20 28.80 30.48 28.55 29.63 34.5M
2025-03-19 29.71 30.19 28.76 28.94 30.8M
2025-03-18 30.79 31.30 29.92 29.96 28.0M
2025-03-17 30.40 31.26 30.00 30.67 23.7M
2025-03-14 30.50 30.92 29.71 30.67 31.1M
2025-03-13 31.49 31.60 29.75 30.65 39.1M
2025-03-12 31.60 32.70 31.13 31.98 45.7M
2025-03-11 30.60 31.43 30.30 31.20 39.5M
2025-03-10 32.50 32.95 30.90 31.24 64.2M
2025-03-07 36.20 37.56 32.50 34.98 111.9M
2025-03-06 37.15 39.90 35.18 35.45 128.0M
2025-03-05 35.16 35.80 32.92 34.40 91.0M
2025-03-04 33.66 36.50 33.10 35.80 115.1M
2025-03-03 35.16 35.16 32.34 33.69 105.9M
2025-02-28 28.03 30.03 25.50 29.30 89.7M
2025-02-27 24.14 26.59 24.11 25.18 35.1M
2025-02-26 23.50 24.34 23.32 24.25 25.0M
2025-02-25 23.13 24.00 23.06 23.56 14.6M
2025-02-24 24.40 24.40 23.41 23.93 20.4M
2025-02-21 23.44 24.72 23.04 24.53 28.5M
2025-02-20 23.65 23.83 22.93 23.28 19.1M
2025-02-19 23.16 23.98 22.90 23.64 22.2M
2025-02-18 24.00 24.43 22.99 23.06 28.9M
2025-02-17 25.81 25.95 24.26 24.73 33.5M
2025-02-14 23.68 25.73 23.02 25.20 43.0M
2025-02-13 24.51 24.80 23.26 23.71 36.3M
2025-02-12 23.05 25.73 23.05 24.70 50.6M
2025-02-11 21.57 26.27 21.32 23.48 56.0M
2025-02-10 21.85 22.17 21.49 21.89 28.5M
2025-02-07 20.89 22.06 20.72 21.36 27.1M
2025-02-06 20.54 21.09 20.20 20.96 23.4M
2025-02-05 20.98 21.15 19.94 20.81 34.3M
2025-01-27 19.91 20.48 19.37 20.24 30.7M
2025-01-24 17.72 19.55 17.72 19.45 27.1M
2025-01-23 17.25 18.37 17.12 17.57 15.8M
2025-01-22 17.55 17.60 16.90 17.00 12.7M
2025-01-21 17.58 18.21 17.34 18.08 10.5M
2025-01-20 17.51 17.70 17.33 17.56 6.5M
2025-01-17 17.35 17.53 17.13 17.32 4.5M
2025-01-16 17.55 17.97 17.27 17.44 6.5M
2025-01-15 17.61 17.73 17.36 17.43 4.8M
2025-01-14 16.68 17.68 16.51 17.67 8.7M
2025-01-13 16.30 16.70 16.05 16.58 4.8M
2025-01-10 17.05 17.37 16.50 16.50 6.0M
2025-01-09 16.80 17.20 16.77 17.07 5.2M
2025-01-08 17.00 17.12 16.24 16.89 6.8M
2025-01-07 16.75 17.10 16.62 17.04 5.6M
2025-01-06 16.65 16.96 16.50 16.68 5.9M
2025-01-03 17.71 17.77 16.70 16.84 7.7M
2025-01-02 18.13 18.27 17.29 17.51 8.8M