仕佳光子

688313
🏛️ 中国 →
71.85
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 79.60 81.03 79.05 79.38 5,206.6K
09:35 79.34 79.55 78.10 78.18 2,292.8K
09:40 78.28 78.75 76.69 76.69 1,651.0K
09:45 76.75 77.55 76.62 77.31 1,461.2K
09:50 77.31 77.31 76.48 76.79 1,119.6K
09:55 76.74 78.66 76.71 78.66 688.3K
10:00 78.70 78.70 77.60 77.73 820.6K
10:05 77.69 77.72 76.90 77.12 433.7K
10:10 77.20 77.58 76.51 77.49 640.4K
10:15 77.49 77.49 76.71 76.81 328.7K
10:20 76.80 76.99 76.61 76.61 488.0K
10:25 76.60 76.62 75.71 76.09 1,248.3K
10:30 76.01 76.09 75.51 75.69 695.5K
10:35 75.69 76.68 75.69 76.03 547.1K
10:40 76.08 76.79 76.00 76.79 304.8K
10:45 76.75 76.77 76.38 76.41 428.2K
10:50 76.40 76.41 75.55 75.75 481.8K
10:55 75.75 75.76 74.61 75.28 967.9K
11:00 75.30 75.50 75.05 75.06 359.5K
11:05 75.03 75.35 74.88 74.88 318.8K
11:10 74.86 74.99 74.66 74.66 460.0K
11:15 74.67 74.68 74.31 74.63 455.3K
11:20 74.68 74.69 73.60 73.64 745.9K
11:25 73.60 73.64 73.28 73.52 696.0K
13:00 73.52 73.96 73.31 73.48 405.8K
13:05 73.40 74.05 73.06 73.74 565.4K
13:10 73.80 74.67 73.75 74.40 255.7K
13:15 74.16 74.36 74.00 74.00 201.9K
13:20 74.00 74.12 73.73 74.12 192.1K
13:25 74.14 74.69 74.14 74.58 329.8K
13:30 74.57 74.68 74.30 74.31 242.4K
13:35 74.14 74.27 74.02 74.24 113.2K
13:40 74.28 74.47 74.02 74.08 191.0K
13:45 74.03 74.15 73.72 73.76 389.6K
13:50 73.76 74.37 73.76 74.37 139.9K
13:55 74.20 74.27 74.08 74.15 121.8K
14:00 74.10 74.25 73.78 73.80 196.7K
14:05 73.80 73.88 73.41 73.48 350.5K
14:10 73.54 73.68 73.45 73.68 156.9K
14:15 73.67 74.28 73.67 74.19 169.3K
14:20 74.16 74.28 74.03 74.21 126.5K
14:25 74.22 74.69 74.14 74.69 261.2K
14:30 74.69 74.95 74.01 74.49 473.0K
14:35 74.50 75.33 74.50 75.01 441.9K
14:40 75.02 75.35 74.87 75.35 384.4K
14:45 75.35 75.80 75.32 75.75 540.4K
14:50 75.75 75.76 75.21 75.56 660.8K
14:55 75.51 75.58 75.50 75.50 271.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 69.50 72.33 69.10 71.85 17.7M
2025-09-26 71.71 74.25 70.50 70.80 20.5M
2025-09-25 72.30 75.40 71.79 72.46 21.8M
2025-09-24 73.00 75.17 70.20 73.06 25.2M
2025-09-23 79.54 81.07 73.00 75.51 30.2M
2025-09-22 76.77 79.50 72.30 78.02 34.9M
2025-09-19 75.68 79.62 72.92 76.55 39.9M
2025-09-18 72.00 76.20 71.03 74.20 39.3M
2025-09-17 68.33 74.10 67.80 72.70 39.8M
2025-09-16 70.86 71.85 66.88 68.59 38.0M
2025-09-15 72.80 72.85 70.43 70.85 26.1M
2025-09-12 75.46 75.65 72.59 73.40 35.8M
2025-09-11 72.72 79.20 71.72 77.99 44.1M
2025-09-10 72.71 73.55 69.73 71.10 28.7M
2025-09-09 73.30 75.00 70.04 70.60 21.9M
2025-09-08 74.96 74.96 70.50 73.40 31.0M
2025-09-05 70.88 76.90 69.67 76.00 37.8M
2025-09-04 84.80 85.84 68.31 70.90 54.9M
2025-09-03 79.56 84.97 77.00 82.42 42.8M
2025-09-02 84.50 88.99 76.79 78.70 52.5M
2025-09-01 84.34 86.53 77.38 83.49 51.7M
2025-08-29 85.16 85.42 81.10 83.01 42.6M
2025-08-28 80.10 87.44 80.10 86.17 51.7M
2025-08-27 72.00 84.58 71.30 81.00 62.8M
2025-08-26 71.60 74.30 69.55 70.48 36.4M
2025-08-25 67.00 72.18 66.05 71.44 48.3M
2025-08-22 60.02 65.88 59.96 64.76 37.4M
2025-08-21 63.20 64.36 59.76 60.95 27.0M
2025-08-20 63.02 63.02 59.10 62.79 34.5M
2025-08-19 63.54 67.17 63.27 64.31 42.7M
2025-08-18 57.21 67.32 57.21 65.29 64.7M
2025-08-15 56.55 56.80 54.78 56.10 28.2M
2025-08-14 60.62 60.65 56.35 56.43 39.9M
2025-08-13 58.88 63.46 58.88 61.54 43.8M
2025-08-12 55.00 59.99 54.83 59.08 43.4M
2025-08-11 54.80 56.78 54.54 55.45 26.2M
2025-08-08 55.04 56.96 54.69 54.92 25.6M
2025-08-07 56.62 57.89 54.44 55.85 29.8M
2025-08-06 56.76 57.88 55.71 57.15 28.0M
2025-08-05 56.80 58.97 55.39 57.17 43.3M
2025-08-04 53.85 54.96 52.25 54.60 30.1M
2025-08-01 52.82 55.48 52.12 55.46 50.1M
2025-07-31 62.82 64.28 53.35 54.10 70.1M
2025-07-30 61.00 64.20 58.87 61.80 51.5M
2025-07-29 60.98 66.95 60.01 66.88 39.4M
2025-07-28 55.26 61.20 55.26 60.80 36.6M
2025-07-25 54.20 56.51 53.60 55.64 27.1M
2025-07-24 59.12 59.30 53.02 53.68 41.7M
2025-07-23 54.37 59.16 53.58 57.84 35.1M
2025-07-22 53.00 59.77 53.00 55.39 40.3M
2025-07-21 52.05 54.62 52.05 52.95 27.5M
2025-07-18 52.59 55.55 51.60 53.50 38.6M
2025-07-17 47.01 53.58 46.88 52.23 41.7M
2025-07-16 48.69 51.63 46.96 47.01 41.8M
2025-07-15 43.96 49.60 43.96 48.68 44.8M
2025-07-14 42.90 43.35 39.36 42.87 42.6M
2025-07-11 39.98 44.98 39.40 43.70 44.7M
2025-06-27 36.90 38.79 35.90 38.05 34.8M
2025-06-26 37.01 37.83 36.26 36.69 28.1M
2025-06-25 37.00 37.19 35.44 36.62 33.2M
2025-06-24 39.16 39.66 36.46 36.49 40.2M
2025-06-23 38.36 39.88 37.43 38.95 32.7M
2025-06-20 36.38 39.95 35.86 38.60 50.3M
2025-06-19 37.10 37.78 35.80 36.09 29.5M
2025-06-18 36.68 37.66 35.60 37.58 29.3M
2025-06-17 36.46 37.89 35.50 36.88 27.0M
2025-06-16 36.19 37.57 35.82 36.63 30.3M
2025-06-13 34.51 37.50 34.47 35.97 27.7M
2025-06-12 34.06 36.70 33.52 34.99 34.1M
2025-06-11 34.81 35.31 34.04 34.49 21.0M
2025-06-10 34.58 35.33 33.88 34.70 29.7M
2025-06-09 35.59 36.64 34.24 34.76 37.5M
2025-06-06 32.03 35.58 32.03 35.25 43.4M
2025-06-05 29.15 33.66 28.91 32.91 50.3M
2025-06-04 28.99 29.40 28.00 29.28 34.3M
2025-06-03 28.40 29.09 28.33 28.49 12.3M
2025-05-30 28.20 29.08 27.93 28.72 16.8M
2025-05-29 29.41 30.20 28.41 28.90 24.6M
2025-05-28 28.39 29.85 28.13 29.30 27.3M
2025-05-27 29.00 29.30 27.20 28.17 24.7M
2025-05-26 28.96 29.45 28.50 29.01 18.1M
2025-05-23 29.05 29.25 28.65 28.70 17.1M
2025-05-22 29.23 30.10 29.04 29.05 20.6M
2025-05-21 29.75 29.92 28.80 29.28 28.9M
2025-05-20 31.00 31.39 29.74 29.96 35.4M
2025-05-19 31.61 33.28 30.57 31.10 31.0M
2025-05-16 29.74 32.60 29.74 31.48 37.4M
2025-05-15 30.58 30.61 29.60 29.87 26.9M
2025-05-14 29.33 30.89 29.29 29.69 40.8M
2025-05-13 29.10 29.90 28.69 28.70 29.2M
2025-05-12 30.00 30.48 28.08 28.99 38.5M
2025-05-09 28.07 29.57 28.07 29.14 36.6M
2025-05-08 28.62 30.62 28.45 28.98 65.6M
2025-05-07 28.50 29.60 27.95 28.39 43.8M
2025-05-06 26.50 29.98 26.47 28.73 61.9M
2025-04-30 26.60 26.94 25.71 25.85 39.6M
2025-04-29 26.00 27.15 25.61 26.88 49.6M
2025-04-28 25.46 26.79 25.36 25.80 59.6M
2025-04-25 22.39 26.34 22.16 25.98 91.3M
2025-04-24 21.83 22.45 21.58 21.95 47.8M
2025-04-23 22.00 22.48 21.38 22.08 74.9M
2025-04-22 21.80 22.20 20.51 21.17 110.5M
2025-04-21 18.72 18.72 18.72 18.72 9.4M
2025-04-18 15.00 15.74 15.00 15.60 15.2M
2025-04-17 14.91 15.34 14.91 14.99 7.5M
2025-04-16 15.33 15.48 14.79 15.07 9.5M
2025-04-15 15.53 15.58 15.20 15.47 7.8M
2025-04-14 15.81 15.99 15.40 15.49 12.6M
2025-04-11 14.75 15.75 14.73 15.47 15.9M
2025-04-10 15.50 15.68 14.89 14.97 19.7M
2025-04-09 13.80 14.67 12.80 14.52 20.1M
2025-04-08 13.77 14.73 13.61 14.19 18.6M
2025-04-07 15.50 15.88 13.68 13.80 19.5M
2025-04-03 17.01 17.52 16.93 17.10 9.7M
2025-04-02 16.99 17.74 16.85 17.34 12.8M
2025-04-01 17.02 17.32 16.86 16.88 8.3M
2025-03-31 16.42 17.10 16.31 17.01 11.8M
2025-03-28 16.88 16.99 16.50 16.54 8.1M
2025-03-27 16.70 17.09 16.41 16.88 8.8M
2025-03-26 16.79 17.39 16.63 16.72 15.0M
2025-03-25 17.26 17.39 16.54 16.71 10.7M
2025-03-24 17.09 17.35 16.56 17.33 13.6M
2025-03-21 17.95 17.96 17.03 17.05 15.3M
2025-03-20 18.38 18.45 18.01 18.06 9.9M
2025-03-19 18.78 18.78 18.20 18.35 13.8M
2025-03-18 19.10 19.26 18.52 18.98 17.0M
2025-03-17 19.13 19.26 18.76 18.92 15.3M
2025-03-14 17.98 19.05 17.87 18.95 25.2M
2025-03-13 18.85 19.21 18.02 18.10 18.6M
2025-03-12 18.76 19.06 18.59 18.61 17.5M
2025-03-11 18.20 18.50 18.11 18.50 15.5M
2025-03-10 18.18 19.15 18.00 18.84 20.8M
2025-03-07 18.81 18.81 17.80 18.04 23.2M
2025-03-06 18.90 19.03 18.55 18.92 20.6M
2025-03-05 18.02 18.75 18.02 18.72 20.0M
2025-03-04 17.33 18.31 17.25 18.20 18.3M
2025-03-03 17.99 18.15 17.15 17.71 17.5M
2025-02-28 18.45 18.72 17.50 17.60 26.3M
2025-02-27 20.10 20.25 18.25 18.83 40.0M
2025-02-26 19.90 20.40 19.39 20.28 29.4M
2025-02-25 19.66 20.42 19.31 19.90 26.7M
2025-02-24 21.28 21.33 20.02 20.42 36.2M
2025-02-21 20.56 21.96 20.24 21.73 37.7M
2025-02-20 20.24 20.85 19.67 20.42 34.3M
2025-02-19 19.25 20.44 19.06 20.26 32.6M
2025-02-18 19.58 20.66 19.22 19.41 42.1M
2025-02-17 18.32 19.88 18.30 19.67 38.9M
2025-02-14 19.52 20.09 18.22 18.57 41.0M
2025-02-13 19.45 20.38 19.18 19.75 37.1M
2025-02-12 18.94 19.64 18.81 19.59 27.5M
2025-02-11 19.40 20.09 18.95 19.00 34.3M
2025-02-10 19.01 20.33 18.53 19.37 43.8M
2025-02-07 17.46 19.71 17.35 19.08 56.0M
2025-02-06 16.98 17.78 16.73 17.70 54.1M
2025-02-05 18.78 18.78 16.03 16.52 66.2M
2025-01-27 21.80 22.00 19.34 19.38 55.2M
2025-01-24 20.63 24.00 20.44 23.26 55.7M
2025-01-23 20.00 21.82 19.68 20.51 43.6M
2025-01-22 19.23 21.17 19.20 19.61 42.1M
2025-01-21 19.30 19.65 18.52 19.49 38.6M
2025-01-20 19.20 19.98 18.85 19.01 40.9M
2025-01-17 17.60 20.37 17.59 19.30 64.8M
2025-01-16 17.30 19.20 16.51 18.05 54.7M
2025-01-15 17.52 17.77 16.99 17.15 29.5M
2025-01-14 15.65 17.98 15.32 17.54 39.3M
2025-01-13 15.05 15.80 14.32 15.58 27.7M
2025-01-10 16.80 16.88 15.38 15.42 31.0M
2025-01-09 17.51 17.60 16.72 16.94 30.0M
2025-01-08 16.98 17.93 16.66 17.62 42.3M
2025-01-07 14.96 18.00 14.93 17.61 51.6M
2025-01-06 15.50 16.10 14.60 15.00 29.7M
2025-01-03 16.93 17.08 15.49 15.61 35.6M
2025-01-02 15.88 17.91 15.43 17.01 54.9M