颀中科技

688352
🏛️ 中国 →
13.40
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 14.40 15.58 14.27 15.41 15.4M
2023-12-28 14.20 14.60 13.99 14.30 6.1M
2023-12-27 13.94 14.25 13.56 14.07 5.7M
2023-12-26 14.56 14.58 13.61 13.83 7.7M
2023-12-25 13.96 14.65 13.83 14.45 9.4M
2023-12-22 14.44 14.49 13.93 14.06 5.7M
2023-12-21 14.56 14.79 14.31 14.45 6.7M
2023-12-20 13.80 14.99 13.63 14.56 14.4M
2023-12-19 13.49 13.74 13.48 13.69 2.1M
2023-12-18 13.75 13.75 13.46 13.53 2.5M
2023-12-15 13.92 13.97 13.65 13.66 2.2M
2023-12-14 14.00 14.09 13.75 13.95 3.6M
2023-12-13 14.17 14.23 13.93 13.95 3.0M
2023-12-12 14.31 14.39 14.06 14.15 3.2M
2023-12-11 14.26 14.42 14.04 14.37 5.8M
2023-12-08 13.88 14.52 13.76 14.25 11.7M
2023-12-07 13.60 13.98 13.40 13.87 4.9M
2023-12-06 13.51 13.76 13.42 13.66 4.0M
2023-12-05 13.70 13.73 13.39 13.50 4.0M
2023-12-04 13.75 13.97 13.66 13.68 2.7M
2023-12-01 13.88 13.89 13.53 13.70 2.8M
2023-11-30 14.00 14.00 13.66 13.80 3.6M
2023-11-29 13.99 14.23 13.96 14.04 3.5M
2023-11-28 14.25 14.33 13.92 14.07 5.0M
2023-11-27 13.89 14.32 13.74 14.24 7.3M
2023-11-24 14.09 14.10 13.71 13.86 5.7M
2023-11-23 13.80 14.24 13.65 14.13 5.7M
2023-11-22 14.20 14.31 13.86 13.90 4.0M
2023-11-21 14.12 14.33 14.03 14.23 4.8M
2023-11-20 13.92 14.24 13.82 14.20 6.5M
2023-11-17 13.87 13.99 13.76 13.87 3.3M
2023-11-16 14.18 14.18 13.79 13.87 5.1M
2023-11-15 14.00 14.68 13.91 14.14 13.1M
2023-11-14 13.68 13.95 13.50 13.90 7.0M
2023-11-13 13.84 13.88 13.57 13.68 7.2M
2023-11-10 13.26 13.89 13.25 13.78 8.5M
2023-11-09 13.51 13.63 13.31 13.33 4.2M
2023-11-08 13.72 13.75 13.42 13.53 6.1M
2023-11-07 13.72 13.92 13.55 13.78 8.0M
2023-11-06 13.48 13.80 13.40 13.77 9.2M
2023-11-03 13.03 13.50 12.95 13.37 8.0M
2023-11-02 13.33 13.48 12.96 12.98 7.4M
2023-11-01 13.18 13.60 13.04 13.32 8.1M
2023-10-31 13.20 13.49 13.11 13.28 11.5M
2023-10-30 12.40 13.35 12.39 13.08 12.1M
2023-10-27 12.14 12.54 12.09 12.47 6.0M
2023-10-26 12.08 12.33 12.04 12.24 5.5M
2023-10-25 12.15 12.41 11.87 12.23 10.3M
2023-10-24 11.28 11.67 11.15 11.64 5.7M
2023-10-23 11.45 11.50 11.10 11.16 5.8M
2023-10-20 11.93 12.07 11.47 11.51 10.6M
2023-10-19 11.80 12.30 11.76 12.04 5.1M
2023-10-18 12.12 12.23 11.85 11.87 3.8M
2023-10-17 12.35 12.36 12.11 12.20 3.0M
2023-10-16 12.70 12.70 12.17 12.20 4.5M
2023-10-13 12.57 12.67 12.45 12.50 3.6M
2023-10-12 12.66 12.67 12.45 12.60 2.8M
2023-10-11 12.44 12.76 12.44 12.62 5.5M
2023-10-10 12.51 12.54 12.38 12.45 3.5M
2023-10-09 12.45 12.56 12.34 12.45 4.0M
2023-09-28 12.38 12.50 12.33 12.45 3.7M
2023-09-27 12.12 12.54 12.08 12.43 5.7M
2023-09-26 12.10 12.28 12.01 12.14 2.7M
2023-09-25 12.31 12.41 12.11 12.14 3.6M
2023-09-22 12.01 12.37 11.97 12.35 4.1M
2023-09-21 12.05 12.19 12.05 12.07 2.3M
2023-09-20 12.22 12.30 12.09 12.10 3.0M
2023-09-19 12.36 12.45 12.15 12.22 3.8M
2023-09-18 12.29 12.49 12.19 12.30 3.2M
2023-09-15 12.36 12.79 12.14 12.37 5.3M
2023-09-14 12.57 12.61 12.19 12.24 3.8M
2023-09-13 12.84 12.88 12.37 12.54 5.8M
2023-09-12 13.09 13.25 12.85 12.88 4.7M
2023-09-11 13.15 13.24 12.93 13.03 6.1M
2023-09-08 12.96 13.21 12.95 13.15 5.0M
2023-09-07 13.52 13.52 12.98 13.02 6.8M
2023-09-06 13.08 13.51 13.03 13.45 9.0M
2023-09-05 13.17 13.33 13.06 13.08 4.9M
2023-09-04 13.23 13.31 12.93 13.19 5.1M
2023-09-01 13.43 13.48 13.15 13.23 7.8M
2023-08-31 13.05 13.53 13.03 13.42 11.8M
2023-08-30 12.61 13.27 12.61 13.21 14.1M
2023-08-29 11.98 12.68 11.78 12.60 8.5M
2023-08-28 12.60 12.60 11.81 11.87 4.6M
2023-08-25 12.22 12.22 11.63 11.74 5.7M
2023-08-24 12.19 12.45 12.07 12.22 4.3M
2023-08-23 12.52 12.61 12.03 12.07 3.7M
2023-08-22 12.34 12.67 12.15 12.62 4.3M
2023-08-21 12.70 12.85 12.53 12.56 3.0M
2023-08-18 12.54 12.83 12.50 12.55 4.8M
2023-08-17 12.31 12.54 12.16 12.51 3.8M
2023-08-16 12.40 12.53 12.34 12.34 2.5M
2023-08-15 12.67 12.70 12.37 12.43 3.4M
2023-08-14 12.56 12.67 12.48 12.67 2.9M
2023-08-11 12.82 12.91 12.64 12.65 3.2M
2023-08-10 12.69 12.96 12.60 12.89 5.5M
2023-08-09 13.02 13.03 12.59 12.63 7.5M
2023-08-08 13.13 13.19 13.10 13.11 3.0M
2023-08-07 13.15 13.23 13.07 13.12 3.3M
2023-08-04 13.20 13.27 13.08 13.15 4.3M
2023-08-03 13.30 13.32 13.09 13.16 4.9M
2023-08-02 13.12 13.35 13.08 13.28 6.8M
2023-08-01 13.28 13.38 13.14 13.21 5.0M
2023-07-31 13.27 13.47 13.21 13.38 6.4M
2023-07-28 13.16 13.30 12.93 13.24 7.6M
2023-07-27 13.67 13.74 13.11 13.17 10.3M
2023-07-26 14.39 14.50 13.67 13.72 14.4M
2023-07-25 14.50 14.95 14.35 14.57 11.9M
2023-07-24 14.41 14.75 14.20 14.24 12.0M
2023-07-21 14.69 15.50 14.53 14.55 17.8M
2023-07-20 15.03 15.62 14.73 15.00 23.7M
2023-07-19 15.13 15.21 14.48 15.10 22.5M
2023-07-18 14.56 15.22 14.36 14.52 18.3M
2023-07-17 14.37 14.55 14.00 14.37 7.5M
2023-07-14 14.26 14.59 14.10 14.13 8.1M
2023-07-13 13.50 14.48 13.41 14.35 15.8M
2023-07-12 13.70 13.78 13.30 13.40 7.2M
2023-07-11 13.35 13.79 13.25 13.72 8.9M
2023-07-10 13.47 13.60 13.20 13.26 5.7M
2023-07-07 13.68 13.79 13.38 13.47 4.3M
2023-07-06 13.64 14.05 13.57 13.74 4.9M
2023-07-05 13.62 13.93 13.62 13.65 4.3M
2023-07-04 13.45 13.86 13.35 13.79 5.9M
2023-07-03 13.48 13.67 13.33 13.38 5.3M
2023-06-30 13.35 13.50 13.23 13.44 4.4M
2023-06-29 13.09 13.46 13.09 13.26 4.5M
2023-06-28 13.59 13.65 12.92 13.22 6.1M
2023-06-27 13.30 13.60 13.30 13.56 4.5M
2023-06-26 13.43 13.54 13.22 13.35 4.9M
2023-06-21 14.10 14.15 13.52 13.52 8.0M
2023-06-20 14.50 14.64 14.00 14.12 13.5M
2023-06-19 14.88 15.22 14.53 14.59 13.5M
2023-06-16 14.75 15.05 14.64 14.95 6.7M
2023-06-15 15.10 15.22 14.73 14.75 8.7M
2023-06-14 15.30 15.39 15.05 15.12 8.3M
2023-06-13 15.14 15.54 14.80 15.46 11.6M
2023-06-12 14.30 15.55 14.30 15.19 16.1M
2023-06-09 14.35 14.57 14.00 14.47 8.2M
2023-06-08 14.75 14.86 14.08 14.36 9.5M
2023-06-07 14.66 15.14 14.52 14.72 8.3M
2023-06-06 15.05 15.19 14.48 14.60 12.4M
2023-06-05 15.19 15.98 15.02 15.18 15.5M
2023-06-02 14.62 15.33 14.59 15.16 19.3M
2023-06-01 14.96 15.36 14.62 14.63 16.6M
2023-05-31 14.57 15.02 14.51 14.79 12.6M
2023-05-30 14.23 14.80 14.00 14.70 14.5M
2023-05-29 14.32 14.60 14.19 14.31 12.3M
2023-05-26 14.30 14.68 14.13 14.17 12.2M
2023-05-25 14.54 14.80 14.05 14.29 13.7M
2023-05-24 14.10 14.95 13.98 14.68 20.2M
2023-05-23 14.24 14.59 13.85 14.22 16.7M
2023-05-22 14.80 15.71 14.28 14.38 26.3M
2023-05-19 13.76 14.88 13.76 14.50 32.6M
2023-05-18 13.92 14.10 13.62 13.70 18.6M
2023-05-17 13.60 14.24 13.33 14.16 34.9M
2023-05-16 12.82 13.80 12.58 13.34 22.5M
2023-05-15 12.40 12.85 12.32 12.84 9.0M
2023-05-12 12.95 13.14 12.52 12.52 13.6M
2023-05-11 12.88 13.05 12.83 12.96 9.4M
2023-05-10 12.99 13.10 12.73 12.86 11.2M
2023-05-09 13.02 13.05 12.57 12.94 15.8M
2023-05-08 13.02 13.14 12.82 12.99 11.8M
2023-05-05 13.64 13.85 12.66 12.94 24.6M
2023-05-04 13.79 14.25 13.63 13.76 20.9M
2023-04-28 13.18 13.79 13.18 13.58 19.7M
2023-04-27 13.00 13.65 12.88 13.23 21.9M
2023-04-26 13.75 13.98 12.90 13.00 31.2M
2023-04-25 14.70 14.72 13.72 13.80 29.8M
2023-04-24 14.51 15.49 14.40 14.61 33.7M
2023-04-21 16.66 16.66 14.88 15.06 66.5M
2023-04-20 16.30 18.93 15.80 17.42 110.6M