中科新材

002290
🏛️ 中国 →
39.93
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 38.97 38.97 38.50 38.59 418.2K
09:35 38.59 38.60 37.98 37.98 518.6K
09:40 37.99 38.15 37.88 37.94 465.2K
09:45 37.98 38.12 37.61 37.84 602.8K
09:50 37.84 38.15 37.76 37.85 242.2K
09:55 37.90 38.20 37.90 37.93 236.3K
10:00 37.98 38.22 37.90 38.11 150.3K
10:05 38.11 38.37 38.10 38.10 140.1K
10:10 38.10 38.18 37.88 38.05 134.9K
10:15 38.04 38.04 37.75 37.83 121.8K
10:20 37.82 37.91 37.61 37.65 188.1K
10:25 37.62 37.70 37.45 37.58 291.6K
10:30 37.58 37.58 37.42 37.47 173.5K
10:35 37.47 37.56 37.26 37.37 261.1K
10:40 37.30 37.65 37.19 37.62 226.1K
10:45 37.63 37.63 37.37 37.37 107.0K
10:50 37.38 37.38 37.16 37.32 192.3K
10:55 37.31 37.31 37.23 37.25 61.7K
11:00 37.24 37.24 37.02 37.15 227.8K
11:05 37.18 37.25 36.95 36.95 176.9K
11:10 36.91 37.00 36.81 36.92 239.4K
11:15 36.90 37.19 36.85 37.16 120.1K
11:20 37.16 37.18 36.94 37.02 74.4K
11:25 37.01 37.15 36.86 36.94 142.9K
11:30 36.94 36.94 36.94 36.94 0.1K
13:00 36.94 36.98 36.70 36.80 216.1K
13:05 36.77 36.79 36.66 36.77 143.3K
13:10 36.75 36.96 36.73 36.92 94.9K
13:15 36.89 36.89 36.75 36.77 102.7K
13:20 36.79 36.90 36.74 36.87 70.1K
13:25 36.92 37.15 36.92 37.13 123.6K
13:30 37.08 37.14 36.94 36.94 85.5K
13:35 36.93 37.01 36.84 36.84 87.9K
13:40 36.82 36.82 36.61 36.62 261.1K
13:45 36.62 36.66 36.50 36.66 257.4K
13:50 36.63 36.88 36.63 36.87 46.4K
13:55 36.87 36.90 36.82 36.85 63.1K
14:00 36.85 36.86 36.69 36.74 61.7K
14:05 36.74 36.75 36.60 36.66 84.5K
14:10 36.65 36.70 36.62 36.67 38.8K
14:15 36.69 36.92 36.69 36.92 70.3K
14:20 36.92 37.04 36.86 37.03 68.3K
14:25 37.01 37.26 36.98 37.25 119.0K
14:30 37.25 37.29 37.14 37.25 74.6K
14:35 37.30 37.33 37.16 37.33 111.4K
14:40 37.35 37.55 37.31 37.51 140.5K
14:45 37.53 37.68 37.53 37.68 245.0K
14:50 37.67 37.76 37.57 37.71 173.6K
14:55 37.70 37.71 37.65 37.70 86.2K
15:40 37.71 37.71 37.71 37.71 36.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 39.13 40.00 38.22 39.93 7.2M
2025-09-26 39.65 40.13 38.51 39.15 7.4M
2025-09-25 39.55 40.95 39.12 39.82 8.5M
2025-09-24 37.49 39.74 37.00 39.53 8.3M
2025-09-23 39.11 39.11 36.50 37.71 8.4M
2025-09-22 38.50 39.95 38.13 38.96 6.6M
2025-09-19 38.55 39.66 38.07 38.33 5.6M
2025-09-18 39.23 40.18 37.81 38.55 10.7M
2025-09-17 40.00 40.60 38.78 39.21 11.0M
2025-09-16 38.72 40.31 38.00 39.46 18.2M
2025-09-15 35.18 38.72 35.18 38.72 6.8M
2025-09-12 35.00 35.83 34.80 35.20 5.3M
2025-09-11 34.42 35.35 34.00 34.89 5.8M
2025-09-10 34.16 34.95 33.98 34.39 5.5M
2025-09-09 32.47 34.70 31.90 34.16 9.4M
2025-09-08 31.96 33.19 31.88 32.42 5.3M
2025-09-05 31.75 32.31 31.19 31.95 4.4M
2025-09-04 34.27 34.27 30.96 31.55 11.1M
2025-09-03 35.24 35.68 34.00 34.28 5.2M
2025-09-02 34.18 36.50 33.62 35.24 11.2M
2025-09-01 35.50 35.89 34.08 34.18 8.6M
2025-08-29 36.59 36.75 35.50 35.88 7.7M
2025-08-28 35.38 36.34 34.80 36.32 9.8M
2025-08-27 35.67 37.98 34.97 35.51 15.8M
2025-08-26 34.02 36.00 33.83 35.55 16.5M
2025-08-25 34.31 36.18 34.31 35.33 26.6M
2025-08-22 30.00 32.89 29.91 32.89 14.8M
2025-08-21 30.24 30.48 29.76 29.90 4.5M
2025-08-20 29.79 30.23 29.52 30.23 3.8M
2025-08-19 30.00 30.10 29.45 29.79 4.3M
2025-08-18 30.10 30.49 29.85 30.01 4.9M
2025-08-15 30.04 30.24 29.81 30.10 3.6M
2025-08-14 30.26 30.70 29.88 30.04 3.0M
2025-08-13 31.07 31.07 30.33 30.49 4.2M
2025-08-12 31.00 31.33 30.64 31.08 3.4M
2025-08-11 30.30 31.24 29.59 30.94 5.3M
2025-08-08 32.40 32.66 30.27 30.38 9.0M
2025-08-07 32.84 33.18 32.11 32.72 4.2M
2025-08-06 32.83 33.25 32.22 32.81 3.7M
2025-08-05 33.26 33.42 32.47 32.80 4.7M
2025-08-04 31.16 33.50 31.00 33.25 8.5M
2025-08-01 31.50 31.85 30.87 31.16 3.2M
2025-07-31 30.85 31.66 30.66 31.29 4.0M
2025-07-30 30.88 31.50 30.54 30.86 2.9M
2025-07-29 31.47 31.60 30.73 31.00 3.5M
2025-07-28 30.98 31.94 30.78 31.64 6.3M
2025-07-25 29.36 30.68 29.28 30.61 5.3M
2025-07-24 29.30 29.56 28.66 29.36 4.4M
2025-07-23 30.34 30.61 29.14 29.39 5.4M
2025-07-22 31.37 31.37 30.15 30.48 5.2M
2025-07-21 32.15 32.15 31.22 31.37 4.2M
2025-07-18 31.36 32.18 31.28 32.15 5.0M
2025-07-17 31.83 31.96 31.28 31.54 3.8M
2025-07-16 32.02 32.30 31.56 31.86 3.4M
2025-07-15 31.80 32.25 31.00 32.00 6.0M
2025-07-14 30.54 32.40 30.54 31.85 6.3M
2025-07-11 30.45 31.31 30.34 30.75 2.9M
2025-07-10 30.83 31.04 30.18 30.50 2.4M
2025-07-09 31.41 31.58 30.73 30.84 2.5M
2025-07-08 30.87 31.38 30.80 31.33 3.0M
2025-07-07 30.70 31.48 30.30 30.84 3.1M
2025-07-04 31.16 31.27 30.40 30.50 2.9M
2025-07-03 31.22 32.30 30.92 31.35 4.9M
2025-07-02 31.64 31.88 31.00 31.26 3.8M
2025-07-01 31.44 32.22 30.87 31.45 3.8M
2025-06-30 30.19 31.28 30.16 31.25 6.0M
2025-06-27 30.10 30.30 29.64 30.19 2.5M
2025-06-26 30.42 30.97 30.10 30.11 3.2M
2025-06-25 30.68 31.17 30.14 30.40 3.4M
2025-06-24 30.17 31.03 30.02 30.60 3.1M
2025-06-23 30.30 30.72 29.77 30.02 4.6M
2025-06-20 30.76 31.07 30.34 30.77 2.6M
2025-06-19 31.60 31.95 30.56 30.75 3.8M
2025-06-18 32.20 32.20 30.16 31.39 7.2M
2025-06-17 32.97 32.97 32.00 32.49 3.8M
2025-06-16 31.19 33.25 31.00 32.83 8.0M
2025-06-13 34.13 34.21 30.90 31.23 11.6M
2025-06-12 35.50 35.94 32.80 34.13 12.3M
2025-06-11 36.23 37.16 34.90 35.42 7.4M
2025-06-10 36.80 37.16 35.33 36.70 8.9M
2025-06-09 34.96 35.54 33.78 35.39 8.9M
2025-06-06 34.07 35.23 34.00 34.95 7.1M
2025-06-05 34.73 35.33 33.88 34.25 11.3M
2025-06-04 31.35 34.09 31.35 34.09 7.2M
2025-06-03 30.00 31.20 29.85 30.99 3.3M
2025-05-30 30.03 30.35 29.75 30.18 3.2M
2025-05-29 30.41 30.62 29.75 29.86 3.7M
2025-05-28 30.62 30.92 30.11 30.41 2.3M
2025-05-27 30.51 31.20 30.25 30.62 3.3M
2025-05-26 30.49 30.78 29.93 30.33 2.7M
2025-05-23 30.38 31.25 30.20 30.41 4.1M
2025-05-22 31.12 32.20 30.81 31.03 4.4M
2025-05-21 30.95 33.00 30.51 31.06 6.5M
2025-05-20 31.40 31.48 30.72 30.76 4.2M
2025-05-19 32.02 32.29 30.55 31.10 7.0M
2025-05-16 32.00 32.40 31.60 32.13 4.2M
2025-05-15 32.56 32.56 31.47 32.14 5.4M
2025-05-14 33.09 33.20 31.78 32.56 10.2M
2025-05-13 32.36 33.90 32.11 33.04 15.1M
2025-05-12 29.57 31.79 29.57 31.79 9.4M
2025-05-09 29.25 29.48 28.39 28.90 8.6M
2025-05-08 33.40 33.40 29.08 29.18 20.1M
2025-05-07 30.00 31.22 29.78 31.22 2.9M
2025-05-06 25.80 28.38 25.60 28.38 6.3M
2025-04-30 25.26 25.92 25.05 25.80 3.2M
2025-04-29 25.36 25.58 24.93 25.00 2.8M
2025-04-28 26.00 26.18 25.35 25.42 2.1M
2025-04-25 25.77 25.92 25.40 25.56 2.8M
2025-04-24 25.30 25.85 25.02 25.49 3.9M
2025-04-23 25.08 25.85 24.85 25.41 5.1M
2025-04-22 24.66 25.09 24.55 24.90 3.1M
2025-04-21 24.37 25.18 24.00 24.86 5.6M
2025-04-18 23.52 24.73 23.20 24.39 6.6M
2025-04-17 23.35 24.25 23.35 23.48 2.9M
2025-04-16 24.11 24.16 23.05 23.54 3.0M
2025-04-15 24.10 24.40 23.38 24.08 3.9M
2025-04-14 24.01 24.43 23.65 24.05 5.0M
2025-04-11 23.13 24.11 22.60 23.67 6.9M
2025-04-10 22.30 23.30 22.30 23.07 6.5M
2025-04-09 20.50 21.94 18.85 21.50 9.1M
2025-04-08 22.50 22.66 20.53 20.90 12.6M
2025-04-07 22.82 23.88 22.81 22.81 4.4M
2025-04-03 25.51 26.09 25.24 25.34 4.7M
2025-04-02 25.82 26.36 25.49 26.08 4.6M
2025-04-01 26.99 27.10 24.95 25.78 8.9M
2025-03-31 26.00 26.20 24.89 25.88 5.2M
2025-03-28 25.96 26.82 25.70 26.22 6.4M
2025-03-27 26.70 26.70 26.00 26.18 5.3M
2025-03-26 25.20 26.86 25.20 26.45 7.2M
2025-03-25 26.20 26.45 25.17 25.40 7.3M
2025-03-24 27.33 27.77 25.53 26.00 8.2M
2025-03-21 28.71 28.95 26.79 27.14 12.0M
2025-03-20 28.16 29.87 28.01 29.00 10.4M
2025-03-19 28.40 29.66 28.22 28.35 14.1M
2025-03-18 28.20 28.99 27.80 28.39 8.6M
2025-03-17 26.99 29.06 26.78 28.36 15.9M
2025-03-14 26.01 27.14 25.56 26.96 11.2M
2025-03-13 27.01 27.01 25.50 25.62 9.6M
2025-03-12 27.30 27.84 26.50 27.02 10.5M
2025-03-11 27.79 27.89 26.65 27.07 9.8M
2025-03-10 26.50 28.30 26.11 28.06 14.2M
2025-03-07 25.80 27.65 25.40 27.05 16.2M
2025-03-06 25.00 26.60 24.71 25.82 17.6M
2025-03-05 24.27 25.55 23.63 25.45 18.0M
2025-03-04 21.30 24.33 21.30 23.60 22.3M
2025-03-03 24.43 25.50 22.32 22.32 26.2M
2025-02-28 24.52 26.49 24.51 24.80 33.4M
2025-02-27 24.00 24.99 22.88 24.08 22.1M
2025-02-26 24.04 24.60 22.67 24.00 29.0M
2025-02-25 24.00 25.63 23.87 23.87 34.2M
2025-02-24 24.60 26.52 24.25 26.52 47.1M
2025-02-21 26.46 26.46 21.94 24.11 46.7M
2025-02-20 24.01 24.06 23.50 24.06 6.8M
2025-02-19 20.50 21.87 20.30 21.87 15.6M
2025-02-18 18.00 19.88 17.83 19.88 13.7M
2025-02-17 17.85 18.30 17.30 18.07 7.7M
2025-02-14 17.25 18.01 16.73 17.85 7.0M
2025-02-13 17.36 17.66 17.10 17.22 3.6M
2025-02-12 17.73 17.80 17.36 17.49 3.7M
2025-02-11 17.60 17.97 17.39 17.64 4.8M
2025-02-10 16.70 17.82 16.45 17.68 7.4M
2025-02-07 16.26 17.06 16.20 16.71 4.7M
2025-02-06 15.70 16.49 15.70 16.26 2.1M
2025-02-05 15.91 16.15 15.70 15.90 2.1M
2025-01-27 15.82 16.15 15.72 15.77 2.0M
2025-01-24 16.00 16.10 15.68 15.76 2.7M
2025-01-23 16.10 16.50 15.95 16.10 3.4M
2025-01-22 16.15 16.15 15.66 15.90 1.8M
2025-01-21 16.13 16.37 15.75 16.15 2.4M
2025-01-20 15.84 16.31 15.84 16.13 2.9M
2025-01-17 15.69 15.84 15.38 15.80 2.1M
2025-01-16 15.98 16.20 15.53 15.70 3.1M
2025-01-15 15.79 16.26 15.47 16.03 4.0M
2025-01-14 15.20 15.87 15.18 15.78 3.2M
2025-01-13 15.05 15.34 14.41 15.18 3.3M
2025-01-10 15.75 15.98 15.05 15.09 3.2M
2025-01-09 15.75 16.10 15.74 15.91 2.1M
2025-01-08 15.96 16.10 15.30 15.90 3.2M
2025-01-07 15.65 16.05 15.54 16.05 3.0M
2025-01-06 15.50 15.95 14.43 15.66 5.7M
2025-01-03 16.85 17.09 15.45 15.51 6.4M
2025-01-02 17.09 17.60 16.50 16.85 4.2M