科大国创

300520
🏛️ 中国 →
24.96
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 18.97 19.26 18.90 19.12 1.7M
2021-12-30 18.90 19.20 18.73 18.97 2.1M
2021-12-29 18.72 18.98 18.53 18.88 1.9M
2021-12-28 18.65 19.10 18.65 18.85 2.5M
2021-12-27 18.40 18.72 18.39 18.65 1.9M
2021-12-24 19.22 19.36 18.50 18.53 4.0M
2021-12-23 19.61 19.64 19.18 19.20 2.8M
2021-12-22 19.41 19.84 19.30 19.61 2.9M
2021-12-21 19.25 19.53 19.20 19.42 2.2M
2021-12-20 19.51 19.80 19.13 19.17 3.2M
2021-12-17 20.48 20.48 19.65 19.68 7.1M
2021-12-16 20.50 20.70 20.34 20.56 3.6M
2021-12-15 20.70 21.17 20.40 20.52 4.7M
2021-12-14 20.40 20.87 20.02 20.83 5.3M
2021-12-13 20.61 20.80 20.39 20.45 3.8M
2021-12-10 20.53 20.74 20.23 20.62 4.0M
2021-12-09 20.70 20.94 20.45 20.51 5.9M
2021-12-08 20.63 21.20 20.62 20.88 7.1M
2021-12-07 20.18 21.80 20.18 20.80 10.5M
2021-12-06 20.80 20.95 20.02 20.06 6.1M
2021-12-03 20.50 21.13 20.40 20.90 6.5M
2021-12-02 20.80 21.08 20.36 20.40 5.7M
2021-12-01 20.58 21.08 20.43 20.88 7.9M
2021-11-30 20.00 20.95 19.94 20.59 9.9M
2021-11-29 19.80 20.15 19.59 19.93 3.5M
2021-11-26 20.12 20.36 19.61 20.10 5.2M
2021-11-25 19.92 20.28 19.83 20.00 4.6M
2021-11-24 19.86 20.08 19.66 19.82 3.8M
2021-11-23 20.42 20.43 19.88 19.99 4.4M
2021-11-22 19.95 20.37 19.75 20.12 5.6M
2021-11-19 19.44 19.97 19.28 19.87 4.2M
2021-11-18 19.81 20.00 19.42 19.44 3.8M
2021-11-17 19.14 19.85 19.14 19.82 5.0M
2021-11-16 19.59 19.72 19.13 19.23 3.9M
2021-11-15 19.73 20.09 19.53 19.59 4.3M
2021-11-12 19.67 19.84 19.33 19.69 4.9M
2021-11-11 19.58 19.87 19.49 19.57 4.5M
2021-11-10 19.40 19.88 19.36 19.74 4.8M
2021-11-09 19.10 19.68 19.10 19.48 4.5M
2021-11-08 19.08 19.25 18.80 19.15 3.3M
2021-11-05 18.92 19.52 18.90 19.08 5.9M
2021-11-04 18.50 19.09 18.47 18.92 4.0M
2021-11-03 18.52 18.87 18.34 18.58 3.3M
2021-11-02 18.88 19.05 18.32 18.48 5.5M
2021-11-01 18.37 19.38 18.02 19.04 7.0M
2021-10-29 18.11 18.53 17.88 18.22 4.2M
2021-10-28 18.08 18.98 17.68 18.39 6.2M
2021-10-27 18.03 18.18 17.63 18.05 4.2M
2021-10-26 17.94 18.46 17.60 18.37 5.9M
2021-10-25 18.66 18.66 17.60 17.91 6.1M
2021-10-22 18.99 19.27 18.90 19.03 2.3M
2021-10-21 19.32 19.59 19.10 19.11 2.9M
2021-10-20 20.04 20.39 19.45 19.50 5.1M
2021-10-19 19.02 19.78 18.86 19.66 5.2M
2021-10-18 18.81 19.07 18.50 19.07 2.2M
2021-10-15 18.79 19.18 18.63 18.81 3.3M
2021-10-14 18.82 18.90 18.56 18.70 1.9M
2021-10-13 18.57 18.85 18.50 18.83 1.7M
2021-10-12 18.94 19.12 18.38 18.66 3.2M
2021-10-11 19.00 19.20 18.81 18.97 2.7M
2021-10-08 18.77 19.28 18.64 18.95 3.7M
2021-09-30 18.40 18.68 18.33 18.58 3.0M
2021-09-29 19.51 19.51 18.21 18.23 7.1M
2021-09-28 20.65 20.80 19.60 19.75 6.9M
2021-09-27 21.40 22.15 20.68 20.89 7.9M
2021-09-24 20.90 21.92 20.60 21.53 8.9M
2021-09-23 20.51 21.12 20.50 20.67 3.7M
2021-09-22 21.01 21.24 20.41 20.57 5.0M
2021-09-17 21.80 21.81 20.98 21.35 6.7M
2021-09-16 21.46 22.14 21.04 21.86 11.0M
2021-09-15 20.95 21.44 20.88 21.28 6.3M
2021-09-14 20.50 21.69 20.50 21.45 13.8M
2021-09-13 20.01 20.22 19.78 20.02 3.0M
2021-09-10 20.21 20.34 19.87 20.02 3.6M
2021-09-09 20.66 20.66 20.03 20.18 4.1M
2021-09-08 20.73 20.88 20.45 20.71 4.4M
2021-09-07 20.64 21.12 20.42 20.81 5.1M
2021-09-06 20.31 20.76 20.05 20.64 5.3M
2021-09-03 19.62 20.93 19.62 20.58 8.6M
2021-09-02 20.00 20.00 19.54 19.72 4.2M
2021-09-01 19.79 20.17 19.16 19.99 6.3M
2021-08-31 20.40 20.45 19.58 19.74 6.4M
2021-08-30 20.40 20.93 20.30 20.40 5.7M
2021-08-27 20.28 20.55 20.20 20.37 5.3M
2021-08-26 21.00 21.25 20.27 20.33 8.6M
2021-08-25 22.40 22.43 21.08 21.12 12.8M
2021-08-24 22.51 22.77 22.26 22.58 6.8M
2021-08-23 21.85 22.67 21.85 22.48 6.8M
2021-08-20 22.13 22.25 21.35 21.85 5.6M
2021-08-19 22.51 22.81 22.08 22.30 6.2M
2021-08-18 22.45 22.69 22.04 22.68 7.0M
2021-08-17 23.62 23.83 22.16 22.31 10.8M
2021-08-16 24.14 24.88 23.74 23.84 9.2M
2021-08-13 25.65 25.85 24.47 24.50 12.8M
2021-08-12 25.68 26.39 25.31 25.63 13.8M
2021-08-11 25.18 26.48 24.75 25.92 20.3M
2021-08-10 23.93 25.45 23.58 25.41 16.3M
2021-08-09 23.70 24.71 23.60 24.46 8.4M
2021-08-06 24.44 25.19 23.56 24.03 12.6M
2021-08-05 25.60 25.88 24.44 24.50 16.1M
2021-08-04 24.80 26.37 24.15 25.96 20.1M
2021-08-03 25.13 26.38 24.71 25.52 22.3M
2021-08-02 23.48 25.48 23.03 25.36 21.4M
2021-07-30 25.46 27.10 24.48 24.50 31.5M
2021-07-29 24.52 24.88 23.20 24.35 26.9M
2021-07-28 22.40 23.68 21.41 23.68 20.9M
2021-07-27 22.10 23.85 21.74 22.59 16.0M
2021-07-26 22.59 22.98 21.63 22.57 13.3M
2021-07-23 22.27 22.70 21.27 22.63 11.7M
2021-07-22 21.68 22.26 21.39 22.14 9.6M
2021-07-21 21.14 22.18 20.92 21.83 11.0M
2021-07-20 20.58 21.73 20.40 21.73 8.9M
2021-07-19 20.80 21.15 20.30 20.88 6.8M
2021-07-16 20.40 21.65 20.21 21.16 10.2M
2021-07-15 20.48 20.65 19.87 20.10 7.8M
2021-07-14 22.12 22.50 20.60 20.68 13.2M
2021-07-13 23.01 24.39 21.71 21.87 19.8M
2021-07-12 22.50 22.78 22.10 22.50 10.6M
2021-07-09 22.97 22.97 22.20 22.43 10.7M
2021-07-08 21.87 22.68 21.50 22.68 13.5M
2021-07-07 21.45 22.27 21.17 22.12 11.2M
2021-07-06 21.36 22.05 21.01 21.37 9.1M
2021-07-05 20.39 21.50 20.39 21.45 9.0M
2021-07-02 19.66 20.57 19.66 20.32 5.9M
2021-07-01 21.49 21.49 19.92 19.92 9.1M
2021-06-30 21.06 21.77 20.73 21.55 10.7M
2021-06-29 20.17 21.73 20.03 21.19 13.9M
2021-06-28 19.96 20.57 19.75 20.09 6.8M
2021-06-25 20.80 21.09 19.93 20.09 11.3M
2021-06-24 21.66 21.68 20.71 20.90 9.5M
2021-06-23 22.06 22.16 21.32 21.66 8.3M
2021-06-22 22.60 22.81 21.52 21.99 12.1M
2021-06-21 21.80 23.30 21.40 22.60 14.6M
2021-06-18 22.88 23.00 21.86 21.87 16.7M
2021-06-17 22.19 23.40 21.81 23.05 18.6M
2021-06-16 22.11 24.25 21.87 22.68 23.8M
2021-06-15 21.17 24.50 20.53 22.65 29.6M
2021-06-11 20.21 20.97 19.91 20.80 20.9M
2021-06-10 18.41 20.37 18.33 20.15 16.7M
2021-06-09 19.03 19.26 18.22 18.43 7.3M
2021-06-08 19.46 19.65 19.04 19.10 6.6M
2021-06-07 18.89 19.52 18.78 19.52 6.6M
2021-06-04 18.70 19.22 18.59 18.98 4.6M
2021-06-03 19.21 19.65 18.75 18.80 6.8M
2021-06-02 19.68 19.78 19.10 19.33 8.0M
2021-06-01 19.23 20.16 19.03 19.86 13.2M
2021-05-31 18.56 19.30 18.31 19.25 10.4M
2021-05-28 18.80 18.84 18.22 18.33 6.4M
2021-05-27 18.22 19.13 18.11 18.88 9.5M
2021-05-26 18.61 18.74 18.11 18.16 5.9M
2021-05-25 18.39 18.65 18.14 18.48 5.6M
2021-05-24 18.31 18.59 17.96 18.34 6.8M
2021-05-21 19.07 19.27 18.47 18.51 7.5M
2021-05-20 18.69 19.52 18.69 19.10 10.8M
2021-05-19 18.71 19.05 18.46 18.72 6.9M
2021-05-18 18.90 19.56 18.41 18.86 11.9M
2021-05-17 17.96 19.19 17.60 18.97 11.2M
2021-05-14 17.97 18.45 17.97 17.97 6.1M
2021-05-13 18.08 18.75 17.83 17.95 7.8M
2021-05-12 18.08 19.25 17.89 18.44 12.5M
2021-05-11 17.13 18.74 16.95 18.30 11.4M
2021-05-10 16.65 17.30 16.42 17.27 5.4M
2021-05-07 17.23 17.23 16.66 16.66 4.5M
2021-05-06 16.92 17.27 16.72 17.15 4.5M
2021-04-30 17.27 17.52 16.75 16.93 6.0M
2021-04-29 17.45 17.82 17.20 17.35 8.2M
2021-04-28 16.79 18.10 16.79 17.77 14.3M
2021-04-27 15.84 17.48 15.84 17.05 15.3M
2021-04-26 15.59 16.05 15.48 15.76 3.3M
2021-04-23 15.90 15.91 15.45 15.59 3.3M
2021-04-22 15.98 16.14 15.91 15.93 2.5M
2021-04-21 15.95 16.20 15.83 16.00 2.7M
2021-04-20 16.09 16.26 15.93 15.96 3.4M
2021-04-19 15.62 16.27 15.60 16.21 5.1M
2021-04-16 15.45 15.73 15.37 15.68 2.6M
2021-04-15 15.28 15.46 15.16 15.44 1.8M
2021-04-14 15.22 15.46 15.13 15.36 2.3M
2021-04-13 15.36 15.60 15.20 15.23 2.3M
2021-04-12 15.70 15.81 15.40 15.43 2.1M
2021-04-09 15.68 15.87 15.60 15.76 1.8M
2021-04-08 16.03 16.10 15.68 15.69 2.9M
2021-04-07 16.15 16.15 15.93 16.00 2.1M
2021-04-06 15.90 16.15 15.83 16.11 2.5M
2021-04-02 15.60 15.88 15.50 15.85 2.8M
2021-04-01 15.70 15.77 15.38 15.60 2.3M
2021-03-31 15.70 15.87 15.60 15.67 2.2M
2021-03-30 16.07 16.12 15.58 15.66 3.8M
2021-03-29 16.39 16.54 16.05 16.12 3.5M
2021-03-26 16.36 16.46 16.19 16.37 3.4M
2021-03-25 16.10 16.54 15.76 16.36 4.7M
2021-03-24 16.24 16.51 16.04 16.14 4.2M
2021-03-23 16.11 16.43 16.05 16.27 4.1M
2021-03-22 15.89 16.28 15.84 16.16 3.0M
2021-03-19 15.72 16.03 15.62 15.84 2.2M
2021-03-18 16.31 16.40 15.78 15.81 3.5M
2021-03-17 16.16 16.36 16.00 16.28 2.8M
2021-03-16 15.68 16.12 15.62 16.12 3.0M
2021-03-15 15.91 15.91 15.46 15.70 2.6M
2021-03-12 16.08 16.26 15.80 15.91 3.0M
2021-03-11 15.96 16.29 15.60 16.18 3.9M
2021-03-10 16.42 16.60 15.68 15.83 5.1M
2021-03-09 17.29 17.36 16.16 16.35 5.8M
2021-03-08 17.70 17.88 17.22 17.29 5.7M
2021-03-05 16.82 17.65 16.76 17.58 7.1M
2021-03-04 17.00 17.20 16.74 16.75 3.6M
2021-03-03 17.04 17.22 16.81 17.08 3.2M
2021-03-02 17.42 17.55 16.83 17.06 4.3M
2021-03-01 17.16 17.50 17.16 17.40 5.1M
2021-02-26 16.49 17.66 16.38 17.16 6.8M
2021-02-25 17.18 17.30 16.57 16.73 4.0M
2021-02-24 16.67 17.25 16.66 17.08 5.4M
2021-02-23 16.66 16.99 16.30 16.70 4.5M
2021-02-22 16.90 17.29 16.66 16.68 5.4M
2021-02-19 16.54 16.88 16.31 16.84 3.9M
2021-02-18 16.16 16.82 16.14 16.50 4.1M
2021-02-10 15.73 16.08 15.51 16.00 3.2M
2021-02-09 15.09 15.80 15.09 15.73 3.6M
2021-02-08 15.35 15.59 15.00 15.07 3.1M
2021-02-05 15.63 16.09 15.28 15.32 3.6M
2021-02-04 16.40 16.50 15.35 15.63 4.9M
2021-02-03 17.21 17.21 16.34 16.40 3.9M
2021-02-02 17.17 17.40 16.86 17.20 3.3M
2021-02-01 17.33 17.78 17.00 17.09 3.7M
2021-01-29 17.91 17.99 16.91 17.26 5.4M
2021-01-28 17.95 18.55 17.75 17.82 4.3M
2021-01-27 18.00 18.26 17.89 18.10 3.3M
2021-01-26 18.26 18.70 18.03 18.10 3.5M
2021-01-25 18.97 18.97 18.28 18.32 5.0M
2021-01-22 19.32 19.38 18.80 19.12 5.0M
2021-01-21 19.34 19.68 18.98 19.40 6.0M
2021-01-20 19.31 19.59 19.10 19.37 6.3M
2021-01-19 18.89 20.50 18.75 19.65 11.9M
2021-01-18 18.79 19.08 18.60 18.94 5.5M
2021-01-15 18.17 18.85 18.08 18.65 6.5M
2021-01-14 17.82 18.43 17.77 18.22 6.4M
2021-01-13 18.48 18.49 17.72 17.90 7.2M
2021-01-12 18.69 19.05 18.28 18.45 6.0M
2021-01-11 19.16 19.75 18.60 18.65 6.5M
2021-01-08 19.19 19.80 18.66 19.21 7.6M
2021-01-07 20.71 20.88 19.00 19.43 10.8M
2021-01-06 21.48 21.48 20.54 20.71 6.4M
2021-01-05 21.50 21.88 21.25 21.45 6.2M
2021-01-04 21.12 21.85 21.12 21.67 6.6M