屹通新材

300930
🏛️ 中国 →
30.78
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
09:30 30.11 30.32 30.10 30.11 54.7K
09:35 30.11 30.24 30.06 30.06 34.2K
09:40 30.05 30.12 30.02 30.08 59.5K
09:45 30.09 30.11 30.01 30.01 19.8K
09:50 30.04 30.13 29.97 29.99 37.9K
09:55 29.98 29.98 29.80 29.80 68.8K
10:00 29.78 30.00 29.76 29.96 22.8K
10:05 29.98 30.10 29.98 30.01 23.5K
10:10 30.10 30.21 30.10 30.11 36.1K
10:15 30.11 30.11 30.04 30.07 19.0K
10:20 30.07 30.13 30.04 30.13 14.5K
10:25 30.14 30.23 30.05 30.21 27.0K
10:30 30.21 30.29 30.19 30.25 21.6K
10:35 30.25 30.35 30.22 30.22 33.3K
10:40 30.25 30.25 30.15 30.24 10.8K
10:45 30.22 30.33 30.22 30.33 34.2K
10:50 30.33 30.43 30.28 30.40 29.7K
10:55 30.39 30.40 30.34 30.37 67.6K
11:00 30.37 30.39 30.25 30.25 53.0K
11:05 30.29 30.29 30.15 30.15 28.6K
11:10 30.15 30.22 30.15 30.17 11.2K
11:15 30.16 30.22 30.14 30.18 16.2K
11:20 30.22 30.40 30.22 30.39 26.9K
11:25 30.39 30.40 30.35 30.36 11.6K
13:00 30.37 30.37 30.22 30.35 14.7K
13:05 30.35 30.48 30.27 30.47 44.4K
13:10 30.43 30.47 30.39 30.40 14.3K
13:15 30.39 30.45 30.38 30.41 27.2K
13:20 30.43 30.49 30.41 30.47 51.8K
13:25 30.46 30.47 30.41 30.41 6.0K
13:30 30.44 30.49 30.44 30.47 23.6K
13:35 30.45 30.47 30.40 30.40 3.1K
13:40 30.40 30.46 30.40 30.41 21.3K
13:45 30.40 30.46 30.39 30.44 10.1K
13:50 30.45 30.45 30.41 30.45 13.2K
13:55 30.45 30.47 30.40 30.40 19.8K
14:00 30.42 30.44 30.34 30.38 5.9K
14:05 30.35 30.39 30.28 30.39 18.2K
14:10 30.40 30.55 30.38 30.55 36.6K
14:15 30.55 30.56 30.49 30.54 19.1K
14:20 30.54 30.58 30.54 30.57 17.1K
14:25 30.57 30.72 30.57 30.69 43.3K
14:30 30.70 30.79 30.70 30.70 36.7K
14:35 30.70 30.74 30.66 30.71 22.7K
14:40 30.71 30.75 30.71 30.72 21.9K
14:45 30.73 30.76 30.71 30.74 25.4K
14:50 30.75 30.81 30.75 30.75 63.5K
14:55 30.75 30.82 30.75 30.81 29.2K
15:40 30.80 30.80 30.80 30.80 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 30.75 31.24 30.13 30.78 1.2M
2025-09-26 31.43 31.75 30.70 30.70 1.6M
2025-09-25 31.18 31.90 31.17 31.70 2.2M
2025-09-24 31.00 31.33 30.39 31.24 1.4M
2025-09-23 30.67 32.04 30.22 31.16 1.8M
2025-09-22 30.11 30.82 29.76 30.80 1.4M
2025-09-19 30.50 30.77 30.00 30.13 1.1M
2025-09-18 31.40 31.40 30.07 30.34 2.1M
2025-09-17 31.19 31.80 31.00 31.43 1.4M
2025-09-16 30.70 31.30 30.52 31.25 1.2M
2025-09-15 31.23 31.23 30.67 30.73 1.4M
2025-09-12 31.17 31.37 30.80 31.25 1.3M
2025-09-11 30.78 31.27 30.44 31.18 1.2M
2025-09-10 30.69 31.06 30.39 30.75 1.0M
2025-09-09 31.66 31.80 30.60 30.68 1.8M
2025-09-08 31.40 31.90 31.16 31.65 1.4M
2025-09-05 30.88 31.48 30.85 31.40 1.4M
2025-09-04 31.68 31.89 30.50 30.88 1.5M
2025-09-03 32.02 32.85 31.35 31.43 2.1M
2025-09-02 32.90 32.90 31.50 32.02 2.1M
2025-09-01 31.51 33.20 31.50 32.97 3.4M
2025-08-29 31.33 31.98 31.05 31.71 1.5M
2025-08-28 31.60 32.05 30.38 31.33 2.5M
2025-08-27 32.42 32.88 31.53 31.60 3.0M
2025-08-26 33.30 33.30 32.38 32.56 2.9M
2025-08-25 32.84 33.70 32.62 33.44 3.3M
2025-08-22 32.45 33.25 32.45 32.93 2.2M
2025-08-21 33.19 33.40 32.50 32.58 2.6M
2025-08-20 33.55 33.96 32.80 33.32 2.9M
2025-08-19 33.63 34.17 33.30 33.59 2.8M
2025-08-18 33.20 34.15 32.88 34.00 3.8M
2025-08-15 32.40 33.30 32.21 33.20 3.3M
2025-08-14 34.72 34.72 32.30 32.40 5.3M
2025-08-13 34.51 34.75 33.87 34.61 3.8M
2025-08-12 35.75 35.86 34.38 34.57 4.6M
2025-08-11 33.99 36.65 33.81 35.72 6.1M
2025-08-08 34.23 34.87 33.60 33.86 5.8M
2025-08-07 38.50 39.71 35.05 35.28 9.0M
2025-08-06 34.44 36.62 33.82 36.58 7.1M
2025-08-05 34.73 35.88 34.40 34.71 4.0M
2025-08-04 35.09 35.29 34.34 34.93 4.5M
2025-08-01 34.36 35.77 33.88 35.62 5.5M
2025-07-31 36.08 36.28 34.54 34.58 7.1M
2025-07-30 34.51 37.50 34.34 37.24 10.8M
2025-07-29 33.46 37.70 33.20 35.52 10.5M
2025-07-28 32.06 33.48 31.57 33.32 6.7M
2025-07-25 35.17 35.17 32.18 32.40 9.7M
2025-07-24 32.35 37.87 32.11 35.44 11.9M
2025-07-23 32.04 34.60 32.00 32.97 8.4M
2025-07-22 32.29 33.50 31.63 32.41 7.0M
2025-07-21 30.90 32.20 30.86 32.20 6.3M
2025-07-18 30.70 31.30 30.42 30.77 3.6M
2025-07-17 30.44 30.99 30.38 30.85 3.5M
2025-07-16 30.75 30.84 30.39 30.50 3.0M
2025-07-15 31.62 32.00 30.45 30.68 5.9M
2025-07-14 32.58 33.00 31.51 31.76 5.5M
2025-07-11 32.71 33.29 31.09 33.09 9.1M
2025-07-10 33.82 33.89 32.42 32.58 8.8M
2025-07-09 33.31 34.90 32.33 34.60 16.1M
2025-07-08 28.32 33.92 28.16 33.92 11.7M
2025-07-07 27.61 28.41 27.48 28.27 2.6M
2025-07-04 28.63 28.89 27.61 27.69 4.6M
2025-07-03 29.89 29.99 28.10 29.10 6.6M
2025-07-02 28.80 30.60 28.71 29.99 8.9M
2025-07-01 28.43 28.77 28.16 28.52 2.7M
2025-06-30 28.53 29.28 28.40 28.52 3.4M
2025-06-27 28.01 28.88 27.81 28.54 4.3M
2025-06-26 28.45 28.66 27.75 27.98 4.7M
2025-06-25 28.21 29.46 28.09 28.43 5.4M
2025-06-24 27.51 28.08 27.28 28.03 2.9M
2025-06-23 27.07 27.73 27.07 27.50 2.7M
2025-06-20 26.84 27.93 26.65 27.49 4.0M
2025-06-19 27.03 27.34 26.40 26.94 1.7M
2025-06-18 27.04 27.25 26.56 26.89 1.3M
2025-06-17 27.81 28.18 26.90 27.19 2.5M
2025-06-16 26.87 28.28 26.70 27.91 3.1M
2025-06-13 27.54 27.88 26.90 27.03 1.9M
2025-06-12 27.90 28.18 27.17 27.56 2.4M
2025-06-11 26.91 27.88 26.83 27.53 3.1M
2025-06-10 27.35 27.75 26.59 26.78 2.4M
2025-06-09 26.77 27.47 26.66 27.33 2.5M
2025-06-06 26.40 26.97 26.32 26.65 2.1M
2025-06-05 26.36 26.68 26.02 26.39 1.8M
2025-06-04 25.41 26.71 25.36 26.28 2.7M
2025-06-03 25.32 25.56 25.08 25.30 1.1M
2025-05-30 26.00 26.10 25.11 25.54 1.2M
2025-05-29 25.34 25.96 25.18 25.80 1.4M
2025-05-28 25.91 26.07 24.97 25.31 1.8M
2025-05-27 26.01 26.25 25.68 25.91 0.8M
2025-05-26 25.62 26.24 25.62 26.20 0.8M
2025-05-23 26.30 26.48 25.67 25.84 1.5M
2025-05-22 26.63 27.17 26.11 26.30 1.5M
2025-05-21 27.16 27.16 26.69 26.92 1.2M
2025-05-20 26.90 27.70 26.57 27.06 1.8M
2025-05-19 26.75 26.88 26.22 26.88 1.1M
2025-05-16 26.43 27.14 26.29 26.75 1.2M
2025-05-15 26.48 26.60 26.09 26.43 1.4M
2025-05-14 26.60 26.85 26.26 26.62 1.4M
2025-05-13 27.16 27.22 26.58 26.68 1.2M
2025-05-12 27.04 27.35 26.93 26.99 1.3M
2025-05-09 27.26 27.39 26.79 26.88 1.3M
2025-05-08 26.80 27.72 26.80 27.26 2.1M
2025-05-07 26.91 27.25 26.71 26.94 1.8M
2025-05-06 26.01 26.90 26.01 26.85 2.0M
2025-04-30 25.71 26.16 25.53 25.96 1.4M
2025-04-29 25.45 26.10 25.20 25.70 1.4M
2025-04-28 26.36 26.59 25.35 25.57 2.1M
2025-04-25 25.98 26.40 25.48 26.34 2.0M
2025-04-24 25.61 26.84 25.61 26.00 4.3M
2025-04-23 25.19 26.25 24.85 25.80 3.4M
2025-04-22 24.87 25.90 24.55 25.29 5.8M
2025-04-21 23.63 24.72 23.19 24.70 4.0M
2025-04-18 23.62 23.73 23.00 23.27 1.0M
2025-04-17 23.47 23.87 23.26 23.56 1.0M
2025-04-16 23.98 24.46 23.10 23.46 1.2M
2025-04-15 23.72 24.06 23.62 23.99 1.2M
2025-04-14 23.68 24.38 23.53 23.73 1.5M
2025-04-11 23.68 24.00 23.28 23.57 1.6M
2025-04-10 23.05 24.50 23.05 23.78 2.7M
2025-04-09 21.99 22.95 20.10 22.86 2.9M
2025-04-08 21.31 23.00 21.20 21.97 2.0M
2025-04-07 23.50 23.78 20.33 21.30 3.3M
2025-04-03 25.70 25.73 24.78 25.24 2.0M
2025-04-02 26.05 26.28 25.56 25.87 1.7M
2025-04-01 26.00 26.66 25.96 26.05 1.7M
2025-03-31 26.71 27.19 25.67 25.96 2.3M
2025-03-28 28.28 28.77 26.87 27.20 3.3M
2025-03-27 29.78 29.92 28.46 28.51 5.3M
2025-03-26 28.32 30.91 27.82 30.70 8.7M
2025-03-25 28.10 29.47 28.06 29.32 6.3M
2025-03-24 29.30 29.80 27.01 28.38 5.6M
2025-03-21 28.82 31.01 28.64 29.40 7.4M
2025-03-20 28.06 29.34 27.69 28.84 5.0M
2025-03-19 28.26 28.57 27.79 28.03 2.4M
2025-03-18 28.45 28.59 27.90 28.34 3.3M
2025-03-17 28.00 29.08 28.00 28.34 4.9M
2025-03-14 27.91 29.00 27.00 28.30 5.9M
2025-03-13 26.85 27.37 26.32 27.14 2.0M
2025-03-12 27.26 27.50 26.66 26.94 1.8M
2025-03-11 27.09 27.09 26.44 27.07 1.9M
2025-03-10 26.60 27.52 26.59 27.33 3.0M
2025-03-07 26.22 27.09 26.09 26.42 1.7M
2025-03-06 25.69 26.29 25.55 26.29 2.0M
2025-03-05 25.99 25.99 25.25 25.58 1.5M
2025-03-04 25.61 26.23 25.50 26.03 1.4M
2025-03-03 25.68 26.48 25.66 25.85 1.6M
2025-02-28 26.56 27.84 25.42 25.74 2.5M
2025-02-27 27.35 27.75 26.27 26.87 2.7M
2025-02-26 26.51 28.50 26.50 27.33 4.2M
2025-02-25 26.00 26.44 25.88 26.36 1.6M
2025-02-24 26.51 26.66 25.88 26.17 1.7M
2025-02-21 26.60 26.80 26.21 26.48 1.9M
2025-02-20 25.97 26.86 25.77 26.67 2.8M
2025-02-19 25.37 25.95 25.01 25.93 1.4M
2025-02-18 25.90 25.99 25.13 25.18 1.3M
2025-02-17 26.46 26.46 25.62 25.85 1.9M
2025-02-14 26.38 26.63 25.93 26.11 1.8M
2025-02-13 26.34 26.49 25.91 26.05 1.5M
2025-02-12 26.39 26.66 25.95 26.33 1.7M
2025-02-11 26.89 26.95 26.28 26.35 1.3M
2025-02-10 26.92 27.19 26.48 26.82 1.8M
2025-02-07 26.93 27.35 26.64 26.94 2.2M
2025-02-06 26.41 26.93 26.01 26.89 1.9M
2025-02-05 27.00 27.40 26.37 26.41 1.4M
2025-01-27 26.60 27.17 26.48 26.86 1.8M
2025-01-24 26.60 26.80 26.11 26.24 1.4M
2025-01-23 26.70 27.40 26.45 26.57 1.5M
2025-01-22 26.75 26.98 26.35 26.43 1.0M
2025-01-21 27.18 27.23 26.25 26.75 1.2M
2025-01-20 26.46 27.12 26.22 26.84 1.8M
2025-01-17 26.16 26.65 25.50 26.16 1.0M
2025-01-16 25.94 26.38 25.45 26.16 1.3M
2025-01-15 26.59 26.59 25.81 25.90 1.1M
2025-01-14 24.73 26.40 24.73 26.29 2.6M
2025-01-13 24.73 25.50 24.00 24.73 1.3M
2025-01-10 25.79 26.69 24.82 25.20 1.7M
2025-01-09 25.07 26.18 24.90 25.79 2.1M
2025-01-08 25.08 25.80 24.39 25.08 2.1M
2025-01-07 23.98 25.25 23.68 25.10 2.1M
2025-01-06 25.44 25.44 23.23 23.91 1.9M
2025-01-03 28.60 28.68 24.88 24.88 2.8M
2025-01-02 29.60 30.10 28.58 28.59 2.2M