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
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 21.16 21.78 21.02 21.74 5.9M
2023-12-28 20.70 21.19 20.30 21.14 4.9M
2023-12-27 20.42 20.75 20.36 20.70 3.2M
2023-12-26 20.98 21.05 20.25 20.41 3.8M
2023-12-25 20.70 21.16 20.63 20.95 3.4M
2023-12-22 21.54 21.68 20.66 20.80 8.1M
2023-12-21 21.52 21.74 20.97 21.63 7.1M
2023-12-20 22.55 22.66 21.55 21.58 7.0M
2023-12-19 21.95 22.66 21.71 22.54 6.7M
2023-12-18 22.30 22.68 21.83 21.94 6.0M
2023-12-15 22.52 22.76 22.07 22.43 6.9M
2023-12-14 23.40 23.40 22.42 22.47 11.9M
2023-12-13 23.90 23.91 23.05 23.06 15.1M
2023-12-12 23.41 24.24 23.20 24.16 18.7M
2023-12-11 23.45 23.52 22.65 23.42 12.7M
2023-12-08 23.96 23.99 23.12 23.60 14.4M
2023-12-07 23.62 24.36 23.62 23.76 19.3M
2023-12-06 22.74 24.36 22.38 23.90 26.1M
2023-12-05 23.39 23.60 22.69 22.70 10.6M
2023-12-04 23.34 23.70 23.05 23.39 14.8M
2023-12-01 22.36 23.33 22.33 23.30 17.4M
2023-11-30 22.25 22.47 21.72 22.00 6.9M
2023-11-29 22.66 23.16 22.41 22.51 9.1M
2023-11-28 22.40 23.09 22.08 22.75 9.6M
2023-11-27 22.14 23.39 22.14 22.39 12.1M
2023-11-24 22.85 22.85 21.86 21.98 6.0M
2023-11-23 22.60 22.77 22.21 22.71 5.9M
2023-11-22 22.75 23.09 22.42 22.51 6.1M
2023-11-21 23.45 23.60 22.76 22.84 9.0M
2023-11-20 23.10 23.50 23.01 23.39 8.6M
2023-11-17 23.00 23.20 22.84 23.03 6.1M
2023-11-16 23.00 23.35 22.89 23.05 6.4M
2023-11-15 23.65 23.74 23.07 23.20 11.6M
2023-11-14 23.06 23.67 22.99 23.65 15.3M
2023-11-13 22.50 23.02 22.35 22.98 8.3M
2023-11-10 22.86 23.26 22.38 22.52 8.0M
2023-11-09 23.20 23.25 22.62 22.76 10.9M
2023-11-08 22.84 23.50 22.59 23.24 17.7M
2023-11-07 22.18 22.95 22.15 22.78 11.9M
2023-11-06 21.93 22.60 21.81 22.37 12.3M
2023-11-03 20.85 21.66 20.75 21.53 8.7M
2023-11-02 21.20 21.46 20.67 20.67 7.2M
2023-11-01 21.25 21.59 21.13 21.25 7.2M
2023-10-31 21.45 21.65 21.07 21.28 7.7M
2023-10-30 21.08 21.78 21.01 21.62 11.0M
2023-10-27 21.36 21.64 20.80 21.29 8.9M
2023-10-26 20.68 21.65 20.40 21.49 11.8M
2023-10-25 20.01 21.04 19.96 20.67 8.3M
2023-10-24 19.59 20.17 19.49 19.94 6.4M
2023-10-23 19.90 20.15 19.11 19.26 5.9M
2023-10-20 20.63 21.09 19.93 20.07 7.1M
2023-10-19 20.89 21.53 20.70 20.87 7.0M
2023-10-18 21.15 21.20 20.51 20.95 6.4M
2023-10-17 21.33 21.49 20.80 21.35 7.9M
2023-10-16 21.39 21.68 21.15 21.33 10.2M
2023-10-13 21.69 21.70 21.27 21.31 10.5M
2023-10-12 21.75 22.20 21.60 21.71 21.5M
2023-10-11 23.52 24.00 21.92 22.22 30.9M
2023-10-10 20.76 21.20 20.69 21.05 7.0M
2023-10-09 20.32 20.94 20.25 20.74 6.5M
2023-09-28 20.05 20.44 20.01 20.36 4.6M
2023-09-27 20.05 20.32 19.97 19.98 4.5M
2023-09-26 20.13 20.53 19.99 20.27 5.1M
2023-09-25 20.17 20.37 20.02 20.14 5.9M
2023-09-22 18.95 20.26 18.88 20.25 8.1M
2023-09-21 18.90 19.36 18.76 19.05 4.7M
2023-09-20 18.99 19.22 18.81 18.83 3.7M
2023-09-19 19.55 19.55 18.92 19.03 4.3M
2023-09-18 19.79 19.96 19.50 19.55 5.0M
2023-09-15 20.25 20.31 19.73 19.78 4.6M
2023-09-14 20.38 20.44 19.90 20.17 5.3M
2023-09-13 20.90 20.95 20.16 20.30 6.7M
2023-09-12 20.89 21.19 20.81 21.01 5.7M
2023-09-11 20.95 21.11 20.70 20.85 6.0M
2023-09-08 20.80 21.08 20.18 20.99 7.9M
2023-09-07 20.95 21.22 20.45 20.82 8.8M
2023-09-06 20.47 20.90 20.16 20.80 6.8M
2023-09-05 20.49 20.87 20.36 20.64 6.9M
2023-09-04 20.28 20.54 20.11 20.51 5.9M
2023-09-01 20.29 20.50 19.92 20.28 6.1M
2023-08-31 19.90 20.58 19.80 20.31 10.0M
2023-08-30 19.28 20.15 19.20 20.01 9.1M
2023-08-29 18.21 19.38 18.21 19.25 8.2M
2023-08-28 19.93 19.93 18.19 18.29 6.9M
2023-08-25 19.98 20.12 18.27 18.45 12.1M
2023-08-24 19.89 20.99 19.79 20.42 10.4M
2023-08-23 19.87 20.18 19.58 19.86 5.9M
2023-08-22 19.46 19.98 19.20 19.94 6.0M
2023-08-21 19.25 19.89 19.25 19.35 3.4M
2023-08-18 19.60 20.20 19.36 19.36 3.8M
2023-08-17 19.39 19.98 19.16 19.88 4.4M
2023-08-16 20.50 20.50 19.44 19.57 7.1M
2023-08-15 20.81 20.94 20.33 20.50 3.5M
2023-08-14 20.38 20.88 20.06 20.86 5.2M
2023-08-11 21.28 21.31 20.50 20.53 6.5M
2023-08-10 21.42 21.72 21.12 21.32 4.7M
2023-08-09 21.95 22.20 21.51 21.58 5.4M
2023-08-08 22.20 22.38 21.82 21.87 6.0M
2023-08-07 21.71 22.18 21.71 22.01 5.6M
2023-08-04 20.99 22.09 20.91 21.85 10.8M
2023-08-03 20.85 21.14 20.80 20.91 2.9M
2023-08-02 21.10 21.25 20.93 20.99 3.4M
2023-08-01 21.38 21.45 21.09 21.21 3.3M
2023-07-31 21.39 21.58 21.12 21.41 4.5M
2023-07-28 20.90 21.28 20.47 21.25 5.1M
2023-07-27 20.90 21.44 20.90 21.05 3.8M
2023-07-26 21.56 21.57 21.00 21.05 4.3M
2023-07-25 21.19 21.75 21.15 21.61 5.9M
2023-07-24 20.89 21.34 20.67 20.92 3.6M
2023-07-21 21.25 21.45 20.80 20.96 4.3M
2023-07-20 21.94 22.00 21.17 21.25 7.0M
2023-07-19 21.69 22.36 21.56 22.03 7.4M
2023-07-18 22.10 22.18 21.50 21.53 6.3M
2023-07-17 22.37 22.57 22.01 22.17 7.0M
2023-07-14 21.68 22.73 21.60 22.39 13.6M
2023-07-13 20.95 21.49 20.94 21.48 6.5M
2023-07-12 21.93 22.04 20.99 21.00 9.0M
2023-07-11 21.80 22.28 21.56 22.06 8.0M
2023-07-10 22.41 22.60 21.75 21.89 8.0M
2023-07-07 22.99 23.53 22.15 22.55 11.5M
2023-07-06 22.30 24.47 22.30 23.10 14.8M
2023-07-05 22.60 22.95 22.18 22.32 9.0M
2023-07-04 21.73 23.14 21.73 22.75 12.1M
2023-07-03 21.79 22.10 21.46 21.88 6.0M
2023-06-30 21.30 21.95 21.25 21.85 6.3M
2023-06-29 20.88 21.58 20.86 21.42 6.6M
2023-06-28 21.68 21.68 20.38 21.20 10.0M
2023-06-27 21.77 22.00 21.58 21.78 7.7M
2023-06-26 23.40 23.65 21.68 21.73 14.1M
2023-06-21 24.95 25.10 23.71 23.71 13.1M
2023-06-20 25.35 25.47 24.87 25.18 13.4M
2023-06-19 24.43 25.65 24.25 25.62 21.0M
2023-06-16 24.01 24.90 23.71 24.62 13.9M
2023-06-15 24.43 24.96 24.16 24.38 14.0M
2023-06-14 24.85 25.22 24.19 24.53 23.5M
2023-06-13 26.01 27.30 25.32 25.44 29.5M
2023-06-12 24.80 25.24 24.61 25.17 14.9M
2023-06-09 25.02 25.36 24.34 24.99 21.5M
2023-06-08 24.08 25.68 23.80 24.95 34.0M
2023-06-07 22.57 24.17 22.57 24.17 20.1M
2023-06-06 23.55 23.57 22.52 22.64 10.2M
2023-06-05 23.14 24.11 23.00 23.61 12.9M
2023-06-02 23.61 23.61 23.09 23.14 14.5M
2023-06-01 24.12 24.43 23.55 23.65 20.5M
2023-05-31 23.23 24.01 23.03 24.01 19.7M
2023-05-30 22.53 23.20 22.44 23.19 14.8M
2023-05-29 23.13 23.35 22.50 22.53 16.0M
2023-05-26 21.32 22.66 21.22 22.66 17.2M
2023-05-25 21.77 22.15 20.94 21.55 10.9M
2023-05-24 20.70 21.61 20.60 21.58 8.6M
2023-05-23 21.32 21.52 20.69 20.71 6.1M
2023-05-22 21.36 21.62 21.14 21.32 7.0M
2023-05-19 21.71 22.25 21.63 21.78 10.6M
2023-05-18 20.55 21.78 20.55 21.70 11.7M
2023-05-17 20.99 21.19 20.68 20.99 6.8M
2023-05-16 21.49 21.58 20.68 20.73 9.8M
2023-05-15 22.14 22.38 20.88 21.80 10.4M
2023-05-12 22.73 23.07 21.94 21.94 11.1M
2023-05-11 23.50 23.89 23.00 23.18 12.0M
2023-05-10 22.45 23.46 22.40 23.05 13.0M
2023-05-09 23.02 23.35 22.58 22.71 14.9M
2023-05-08 22.35 23.82 21.69 23.52 22.2M
2023-05-05 21.00 22.60 21.00 22.14 16.6M
2023-05-04 21.14 21.58 20.63 20.94 9.0M
2023-04-28 20.61 21.48 20.61 21.36 9.3M
2023-04-27 20.85 21.43 20.30 20.61 11.1M
2023-04-26 22.05 22.30 20.78 21.17 13.6M
2023-04-25 22.25 22.49 21.75 22.19 11.9M
2023-04-24 22.41 23.17 22.30 22.56 11.6M
2023-04-21 25.00 25.00 22.55 22.55 23.0M
2023-04-20 24.32 25.18 24.24 25.12 16.2M
2023-04-19 24.25 25.21 24.21 24.60 14.0M
2023-04-18 24.32 24.79 23.79 24.46 12.5M
2023-04-17 25.25 25.28 24.11 24.53 13.1M
2023-04-14 25.50 25.89 24.11 25.04 19.8M
2023-04-13 26.03 27.00 25.60 25.62 19.7M
2023-04-12 25.60 26.48 25.51 26.37 18.7M
2023-04-11 25.54 26.34 25.19 25.60 18.3M
2023-04-10 28.20 28.20 25.41 25.54 30.4M
2023-04-07 28.30 28.70 27.58 28.19 32.8M
2023-04-06 27.04 29.97 26.78 29.00 47.8M
2023-04-04 28.68 30.98 28.15 28.38 56.3M
2023-04-03 26.01 28.14 25.69 28.12 43.9M
2023-03-31 26.16 26.89 25.40 26.79 29.8M
2023-03-30 27.01 27.28 25.87 26.14 38.6M
2023-03-29 25.28 29.75 25.05 27.93 61.0M
2023-03-28 25.50 25.50 24.87 25.07 22.9M
2023-03-27 26.00 26.44 25.20 25.96 32.0M
2023-03-24 25.46 26.60 24.93 26.20 41.9M
2023-03-23 24.30 25.97 24.15 25.96 39.7M
2023-03-22 23.71 24.70 23.61 24.48 25.1M
2023-03-21 22.62 23.98 22.57 23.76 18.7M
2023-03-20 23.68 23.95 22.90 23.00 17.9M
2023-03-17 22.17 23.41 22.10 23.11 22.7M
2023-03-16 22.40 22.55 21.40 22.03 20.9M
2023-03-15 24.60 24.60 22.53 22.59 25.8M
2023-03-14 24.54 24.59 23.86 24.23 24.8M
2023-03-13 23.70 25.15 23.54 25.00 34.2M
2023-03-10 23.21 24.55 22.94 23.82 30.3M
2023-03-09 23.18 23.40 22.58 23.22 13.1M
2023-03-08 22.61 23.25 22.61 23.20 11.3M
2023-03-07 23.46 23.68 22.75 22.75 14.4M
2023-03-06 23.63 23.82 23.21 23.42 14.1M
2023-03-03 23.91 24.44 23.09 23.60 24.1M
2023-03-02 24.10 25.00 24.00 24.33 32.8M
2023-03-01 22.72 24.64 22.66 24.50 35.7M
2023-02-28 22.96 23.05 22.33 22.86 15.6M
2023-02-27 22.92 23.38 22.33 22.37 15.9M
2023-02-24 22.92 23.33 22.67 23.13 17.2M
2023-02-23 23.68 23.81 22.80 22.87 20.4M
2023-02-22 23.20 24.38 23.00 23.92 23.5M
2023-02-21 23.55 24.39 23.00 23.43 24.4M
2023-02-20 23.66 24.19 23.33 23.93 21.0M
2023-02-17 25.02 25.02 23.37 23.40 30.6M
2023-02-16 26.35 26.80 24.88 25.25 47.4M
2023-02-15 25.30 28.35 25.26 27.55 63.8M
2023-02-14 24.90 26.41 24.09 25.85 44.0M
2023-02-13 25.13 25.68 24.39 25.25 41.6M
2023-02-10 25.10 27.03 24.79 25.61 48.5M
2023-02-09 23.20 26.85 23.20 25.95 59.5M
2023-02-08 24.55 24.96 23.23 23.88 47.5M
2023-02-07 22.80 27.88 22.35 25.07 71.2M
2023-02-06 19.99 23.36 19.53 23.36 47.0M
2023-02-03 18.86 19.53 18.79 19.47 23.3M
2023-02-02 19.10 19.56 18.75 18.79 25.9M
2023-02-01 17.71 18.88 17.66 18.69 22.3M
2023-01-31 17.74 17.97 17.52 17.62 11.7M
2023-01-30 17.88 18.37 17.63 18.16 12.4M
2023-01-20 17.41 17.61 17.27 17.43 4.7M
2023-01-19 17.00 17.43 16.95 17.40 6.1M
2023-01-18 16.88 17.15 16.76 17.05 3.9M
2023-01-17 16.97 17.05 16.77 16.83 2.9M
2023-01-16 16.73 17.06 16.66 17.00 4.7M
2023-01-13 16.79 16.83 16.55 16.63 2.8M
2023-01-12 16.57 16.89 16.46 16.82 4.0M
2023-01-11 16.86 16.88 16.47 16.47 3.0M
2023-01-10 16.80 16.92 16.67 16.83 2.5M
2023-01-09 16.82 17.00 16.63 16.80 3.3M
2023-01-06 16.70 16.92 16.62 16.71 3.5M
2023-01-05 16.75 16.81 16.56 16.80 3.7M
2023-01-04 16.58 16.72 16.46 16.69 4.6M
2023-01-03 15.75 16.60 15.74 16.56 6.0M