科大国创

300520
🏛️ 中国 →
24.50
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 25.50 25.77 25.25 25.25 2,350.2K
09:35 25.25 25.45 25.25 25.37 699.4K
09:40 25.38 25.79 25.37 25.77 1,729.6K
09:45 25.77 25.78 25.68 25.77 1,338.5K
09:50 25.89 26.09 25.78 25.78 2,068.1K
09:55 25.80 25.83 25.67 25.71 588.7K
10:00 25.70 25.70 25.56 25.63 687.1K
10:05 25.64 25.73 25.63 25.65 264.9K
10:10 25.64 25.68 25.58 25.61 280.0K
10:15 25.61 25.96 25.61 25.93 730.1K
10:20 25.95 26.22 25.84 26.01 1,953.8K
10:25 26.02 26.10 25.98 26.04 959.0K
10:30 26.07 26.08 26.00 26.05 601.5K
10:35 26.05 26.05 25.90 25.90 376.3K
10:40 26.00 26.01 25.81 25.90 204.5K
10:45 25.90 25.95 25.84 25.91 148.7K
10:50 25.91 25.96 25.89 25.94 162.7K
10:55 25.94 25.94 25.84 25.88 175.8K
11:00 25.87 25.94 25.85 25.85 106.3K
11:05 25.85 25.87 25.75 25.77 276.9K
11:10 25.75 25.79 25.68 25.69 272.4K
11:15 25.69 25.70 25.63 25.68 268.7K
11:20 25.68 25.82 25.66 25.80 299.7K
11:25 25.80 25.83 25.78 25.80 71.7K
13:00 25.80 25.80 25.65 25.72 209.1K
13:05 25.76 25.85 25.70 25.81 198.1K
13:10 25.78 25.78 25.67 25.69 103.5K
13:15 25.71 25.74 25.68 25.68 175.9K
13:20 25.67 25.80 25.66 25.80 132.3K
13:25 25.79 25.79 25.69 25.72 165.7K
13:30 25.72 25.76 25.69 25.69 143.9K
13:35 25.69 25.71 25.68 25.71 128.1K
13:40 25.71 25.75 25.63 25.64 130.5K
13:45 25.63 25.67 25.62 25.66 183.5K
13:50 25.68 25.69 25.64 25.65 106.9K
13:55 25.64 25.64 25.61 25.61 124.3K
14:00 25.62 25.63 25.58 25.58 259.6K
14:05 25.58 25.59 25.51 25.57 294.2K
14:10 25.56 25.60 25.55 25.56 111.6K
14:15 25.56 25.57 25.55 25.57 101.1K
14:20 25.57 25.67 25.57 25.60 111.5K
14:25 25.59 25.60 25.56 25.60 81.1K
14:30 25.60 25.67 25.60 25.66 204.4K
14:35 25.66 25.66 25.62 25.62 238.2K
14:40 25.62 25.63 25.58 25.59 164.1K
14:45 25.59 25.62 25.57 25.62 328.0K
14:50 25.62 25.70 25.62 25.68 452.4K
14:55 25.70 25.73 25.68 25.72 307.1K
15:40 25.73 25.73 25.73 25.73 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 25.43 25.52 24.50 24.50 11.5M
2025-09-25 25.43 25.95 25.32 25.45 13.2M
2025-09-24 24.67 25.47 24.50 25.40 13.8M
2025-09-23 25.52 25.66 24.16 24.83 18.8M
2025-09-22 25.52 26.24 25.23 25.73 21.3M
2025-09-19 25.54 25.95 24.76 24.81 18.0M
2025-09-18 25.07 26.85 25.06 25.42 32.1M
2025-09-17 25.13 25.33 24.82 25.06 10.6M
2025-09-16 25.22 25.26 24.75 25.16 13.8M
2025-09-15 24.28 26.18 24.21 25.20 25.5M
2025-09-12 24.36 24.74 24.22 24.28 12.0M
2025-09-11 23.90 25.25 23.88 24.49 18.2M
2025-09-10 23.80 24.02 23.66 23.72 5.9M
2025-09-09 24.38 24.45 23.60 23.63 9.9M
2025-09-08 24.01 24.79 23.85 24.59 10.3M
2025-09-05 23.68 24.39 23.36 24.27 10.2M
2025-09-04 23.90 24.27 23.12 23.53 11.3M
2025-09-03 24.91 25.04 23.88 23.91 10.9M
2025-09-02 25.80 25.84 24.50 24.82 16.9M
2025-09-01 26.38 26.58 25.80 25.89 14.5M
2025-08-29 26.60 26.60 25.95 26.21 14.2M
2025-08-28 26.20 26.82 25.62 26.75 22.0M
2025-08-27 27.38 27.95 26.35 26.38 27.3M
2025-08-26 27.51 27.61 27.12 27.24 21.0M
2025-08-25 27.00 27.87 26.70 27.78 33.3M
2025-08-22 26.31 27.00 26.16 26.92 26.5M
2025-08-21 26.05 26.64 26.00 26.31 19.6M
2025-08-20 25.87 26.50 25.28 26.05 22.5M
2025-08-19 26.00 26.38 25.68 26.03 21.7M
2025-08-18 25.99 26.95 25.97 26.77 21.2M
2025-08-15 25.32 25.91 25.32 25.78 12.9M
2025-08-14 26.17 26.30 25.50 25.50 18.3M
2025-08-13 25.60 27.17 25.51 26.15 28.6M
2025-08-12 25.65 25.73 25.10 25.47 8.5M
2025-08-11 24.89 26.06 24.82 25.65 14.7M
2025-08-08 25.66 25.66 24.85 24.95 13.5M
2025-08-07 25.40 25.97 25.34 25.73 14.8M
2025-08-06 25.40 25.71 25.34 25.49 13.2M
2025-08-05 25.80 25.84 25.28 25.52 14.7M
2025-08-04 25.50 26.13 25.25 25.88 18.3M
2025-08-01 25.04 25.69 24.80 25.56 21.0M
2025-07-31 24.54 25.40 24.42 24.94 20.1M
2025-07-30 24.90 24.96 24.23 24.54 11.7M
2025-07-29 24.59 25.13 24.40 25.05 15.6M
2025-07-28 24.85 24.87 24.51 24.70 9.4M
2025-07-25 24.28 24.95 24.17 24.63 14.8M
2025-07-24 23.90 24.15 23.80 24.13 6.1M
2025-07-23 24.00 24.28 23.76 23.96 7.4M
2025-07-22 24.39 24.40 23.88 24.00 10.5M
2025-07-21 24.65 24.71 24.34 24.48 9.3M
2025-07-18 24.60 24.91 24.50 24.61 10.4M
2025-07-17 24.32 25.09 24.32 24.82 14.6M
2025-07-16 24.27 24.60 24.14 24.30 8.3M
2025-07-15 24.24 24.37 23.80 24.28 8.2M
2025-07-14 24.45 24.50 24.06 24.24 7.4M
2025-07-11 24.13 24.41 23.81 24.28 9.9M
2025-07-10 23.75 24.20 23.48 24.09 9.1M
2025-07-09 24.06 24.20 23.76 23.79 7.1M
2025-07-08 23.64 24.21 23.50 24.18 8.9M
2025-07-07 23.59 23.74 23.49 23.60 5.0M
2025-07-04 23.99 24.18 23.55 23.62 6.9M
2025-07-03 24.00 24.25 23.88 23.99 6.1M
2025-07-02 24.50 24.50 23.70 23.90 9.3M
2025-07-01 24.70 24.80 24.12 24.54 9.8M
2025-06-30 24.50 24.86 24.45 24.80 9.7M
2025-06-27 24.68 25.13 24.43 24.47 11.8M
2025-06-26 24.51 24.97 24.37 24.53 15.0M
2025-06-25 24.12 24.56 24.00 24.50 12.7M
2025-06-24 23.41 24.28 23.34 24.18 13.7M
2025-06-23 22.45 23.33 22.34 23.32 8.7M
2025-06-20 23.06 23.16 22.53 22.70 9.3M
2025-06-19 24.23 24.30 23.14 23.16 16.3M
2025-06-18 24.21 24.80 24.10 24.35 12.9M
2025-06-17 24.58 24.98 24.41 24.50 15.5M
2025-06-16 23.86 24.73 23.85 24.25 13.3M
2025-06-13 24.84 25.12 24.06 24.10 28.5M
2025-06-12 25.01 26.40 25.01 25.54 42.9M
2025-06-11 24.00 24.22 23.90 24.00 7.4M
2025-06-10 24.60 24.60 23.45 24.06 16.1M
2025-06-09 24.50 24.87 24.38 24.68 11.8M
2025-06-06 25.40 25.63 24.55 24.66 16.8M
2025-06-05 24.89 25.49 24.71 25.48 18.6M
2025-06-04 25.20 25.29 24.65 25.00 17.4M
2025-06-03 24.34 25.64 24.19 25.25 23.2M
2025-05-30 23.78 24.86 23.68 24.56 26.0M
2025-05-29 23.51 24.08 23.51 23.82 16.3M
2025-05-28 23.81 23.96 23.45 23.57 15.3M
2025-05-27 22.73 24.18 22.57 23.96 29.4M
2025-05-26 23.01 23.18 22.50 22.82 21.9M
2025-05-23 23.46 24.65 23.07 23.32 40.7M
2025-05-22 22.44 22.79 22.25 22.26 6.1M
2025-05-21 22.80 22.94 22.50 22.60 6.6M
2025-05-20 23.10 23.10 22.51 22.88 9.9M
2025-05-19 22.27 23.15 22.21 22.91 14.5M
2025-05-16 22.11 22.50 22.00 22.24 5.3M
2025-05-15 22.71 22.78 22.15 22.21 7.8M
2025-05-14 22.89 23.06 22.57 22.82 8.4M
2025-05-13 23.19 23.41 22.75 22.87 10.3M
2025-05-12 22.53 23.07 22.50 22.91 11.3M
2025-05-09 23.48 23.69 22.22 22.42 15.9M
2025-05-08 22.20 22.98 22.16 22.78 12.1M
2025-05-07 22.67 22.78 22.01 22.26 11.8M
2025-05-06 21.47 22.39 21.45 22.31 11.5M
2025-04-30 20.92 21.45 20.80 21.28 8.4M
2025-04-29 20.20 20.82 19.94 20.68 8.5M
2025-04-28 21.00 21.35 20.79 20.86 6.0M
2025-04-25 21.04 21.39 20.85 21.06 7.5M
2025-04-24 21.79 21.84 20.84 21.01 9.0M
2025-04-23 21.51 21.98 21.51 21.78 10.1M
2025-04-22 21.40 21.70 21.11 21.46 9.9M
2025-04-21 21.39 22.10 21.35 22.05 7.7M
2025-04-18 21.40 21.69 21.29 21.50 6.1M
2025-04-17 21.46 21.97 21.40 21.50 8.1M
2025-04-16 21.80 21.97 21.08 21.66 9.4M
2025-04-15 22.10 22.19 21.74 22.01 7.1M
2025-04-14 22.30 22.64 21.94 22.11 11.2M
2025-04-11 21.46 22.27 21.36 21.94 10.9M
2025-04-10 21.87 22.28 21.61 21.74 15.4M
2025-04-09 19.68 21.29 18.31 21.09 21.3M
2025-04-08 19.80 20.93 19.45 20.06 18.6M
2025-04-07 22.56 22.95 19.41 19.41 23.0M
2025-04-03 24.24 24.89 24.12 24.26 7.5M
2025-04-02 24.40 25.00 24.36 24.60 7.5M
2025-04-01 24.92 25.20 24.59 24.64 10.1M
2025-03-31 24.85 24.95 23.86 24.67 12.9M
2025-03-28 25.50 25.90 25.00 25.03 10.7M
2025-03-27 25.42 25.90 24.80 25.50 12.4M
2025-03-26 25.56 25.98 25.48 25.67 12.4M
2025-03-25 25.83 26.07 25.30 25.47 13.1M
2025-03-24 26.54 26.80 25.00 25.96 20.8M
2025-03-21 28.17 28.36 26.69 26.75 27.0M
2025-03-20 28.80 29.28 28.29 28.32 26.3M
2025-03-19 30.21 30.60 28.61 28.95 47.8M
2025-03-18 30.49 32.00 30.14 31.16 61.5M
2025-03-17 30.37 32.48 30.37 30.46 69.3M
2025-03-14 29.50 29.77 27.56 28.78 42.3M
2025-03-13 28.74 29.89 28.31 29.12 60.9M
2025-03-12 26.72 29.00 26.58 28.10 38.5M
2025-03-11 26.40 26.92 26.19 26.64 13.5M
2025-03-10 27.50 27.52 26.59 27.05 16.6M
2025-03-07 28.01 28.26 27.10 27.43 27.1M
2025-03-06 28.00 28.49 27.46 28.38 40.6M
2025-03-05 26.99 28.63 26.77 28.00 44.7M
2025-03-04 25.55 27.26 25.31 26.57 20.8M
2025-03-03 25.15 25.95 24.56 25.55 18.2M
2025-02-28 26.53 26.74 24.80 24.84 23.2M
2025-02-27 27.70 28.06 26.27 26.88 23.2M
2025-02-26 27.65 27.90 27.10 27.66 20.2M
2025-02-25 26.70 28.32 26.52 27.63 29.1M
2025-02-24 27.98 28.18 26.95 27.41 28.0M
2025-02-21 26.80 27.98 26.30 27.85 38.7M
2025-02-20 27.21 27.28 26.33 26.65 23.8M
2025-02-19 25.61 26.33 25.51 26.23 17.8M
2025-02-18 27.09 27.49 25.50 25.73 26.7M
2025-02-17 27.22 28.05 26.80 27.33 35.7M
2025-02-14 25.59 27.56 25.09 26.93 40.2M
2025-02-13 26.12 26.30 25.30 25.61 22.9M
2025-02-12 25.33 25.99 25.32 25.69 19.1M
2025-02-11 26.17 26.20 25.41 25.62 18.8M
2025-02-10 25.11 26.19 25.11 26.19 29.2M
2025-02-07 25.10 25.79 24.62 25.26 34.2M
2025-02-06 24.60 25.88 24.30 25.71 29.0M
2025-02-05 24.50 25.19 24.24 24.93 24.3M
2025-01-27 24.83 25.20 24.03 24.10 19.4M
2025-01-24 22.80 24.30 22.72 24.18 24.7M
2025-01-23 23.16 23.95 22.87 22.91 21.2M
2025-01-22 22.10 23.56 22.05 23.10 24.9M
2025-01-21 22.51 22.73 21.92 22.32 18.9M
2025-01-20 21.96 22.16 21.58 21.71 11.0M
2025-01-17 22.05 22.29 21.55 21.80 12.9M
2025-01-16 22.18 22.66 21.78 22.10 20.1M
2025-01-15 21.80 22.12 21.54 21.74 14.9M
2025-01-14 20.53 21.76 20.37 21.75 17.6M
2025-01-13 20.10 20.65 19.58 20.37 10.4M
2025-01-10 21.40 21.70 20.39 20.40 13.6M
2025-01-09 20.86 21.67 20.76 21.38 14.2M
2025-01-08 21.33 21.57 20.35 21.27 16.4M
2025-01-07 20.62 21.28 20.52 21.26 14.5M
2025-01-06 20.74 20.80 20.00 20.28 12.1M
2025-01-03 22.38 22.50 20.68 20.74 15.0M
2025-01-02 22.98 22.99 21.82 22.19 14.5M