海信科龙

000921
🏛️ 中国 →
27.16
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
09:30 26.84 26.85 26.48 26.48 941.6K
09:35 26.49 26.50 26.31 26.43 946.9K
09:40 26.43 26.57 26.42 26.47 569.8K
09:45 26.47 26.60 26.47 26.54 512.1K
09:50 26.54 26.57 26.48 26.50 599.1K
09:55 26.49 26.53 26.49 26.50 242.4K
10:00 26.51 26.63 26.50 26.57 446.2K
10:05 26.57 26.73 26.57 26.68 522.3K
10:10 26.68 26.74 26.67 26.67 336.7K
10:15 26.68 26.69 26.57 26.58 466.2K
10:20 26.59 26.62 26.53 26.54 259.0K
10:25 26.54 26.58 26.54 26.57 141.8K
10:30 26.57 26.57 26.50 26.54 226.9K
10:35 26.54 26.58 26.52 26.55 172.4K
10:40 26.55 26.55 26.47 26.49 207.3K
10:45 26.48 26.53 26.47 26.51 112.6K
10:50 26.51 26.53 26.49 26.53 130.7K
10:55 26.53 26.54 26.50 26.50 97.1K
11:00 26.52 26.54 26.51 26.53 123.0K
11:05 26.53 26.54 26.48 26.49 140.8K
11:10 26.49 26.50 26.45 26.48 177.6K
11:15 26.48 26.51 26.47 26.47 138.7K
11:20 26.49 26.51 26.47 26.50 291.1K
11:25 26.50 26.61 26.48 26.58 313.3K
11:30 26.58 26.58 26.58 26.58 0.5K
13:00 26.57 26.60 26.53 26.57 288.1K
13:05 26.55 26.57 26.52 26.57 219.3K
13:10 26.57 26.58 26.56 26.58 93.7K
13:15 26.57 26.60 26.55 26.57 257.8K
13:20 26.58 26.65 26.57 26.62 509.3K
13:25 26.61 26.65 26.56 26.64 224.1K
13:30 26.65 26.68 26.63 26.68 204.5K
13:35 26.68 26.75 26.65 26.72 297.2K
13:40 26.71 26.81 26.70 26.80 333.1K
13:45 26.81 26.87 26.78 26.85 266.1K
13:50 26.85 26.94 26.83 26.89 442.6K
13:55 26.90 26.90 26.80 26.80 258.4K
14:00 26.81 26.88 26.79 26.87 256.6K
14:05 26.88 26.91 26.82 26.89 299.0K
14:10 26.89 26.91 26.84 26.84 279.0K
14:15 26.84 26.91 26.84 26.89 255.7K
14:20 26.89 26.93 26.87 26.87 383.5K
14:25 26.87 26.94 26.85 26.94 416.2K
14:30 26.93 26.97 26.88 26.97 726.7K
14:35 26.97 27.09 26.94 27.04 904.5K
14:40 27.05 27.19 27.01 27.19 1,412.0K
14:45 27.19 27.29 27.13 27.18 1,784.2K
14:50 27.16 27.20 27.05 27.15 1,820.9K
14:55 27.16 27.21 27.10 27.19 578.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 26.84 27.30 26.31 27.16 20.8M
2025-09-25 27.30 27.69 26.91 26.95 26.4M
2025-09-24 25.04 27.50 24.89 27.30 49.2M
2025-09-23 25.01 25.18 24.77 25.13 8.6M
2025-09-22 25.28 25.28 24.86 25.01 9.9M
2025-09-19 24.92 25.38 24.70 25.33 11.3M
2025-09-18 25.28 25.54 24.79 25.04 16.6M
2025-09-17 24.67 25.50 24.61 25.27 18.1M
2025-09-16 24.80 24.81 24.50 24.64 6.7M
2025-09-15 24.88 24.93 24.62 24.76 8.8M
2025-09-12 25.05 25.06 24.78 24.85 9.0M
2025-09-11 24.88 25.07 24.73 25.05 7.5M
2025-09-10 25.10 25.18 24.72 24.92 10.5M
2025-09-09 25.16 25.28 24.96 25.22 9.9M
2025-09-08 24.80 25.15 24.78 25.13 11.4M
2025-09-05 24.57 24.80 24.51 24.78 7.9M
2025-09-04 24.75 24.83 24.29 24.60 12.3M
2025-09-03 25.14 25.29 24.66 24.67 12.3M
2025-09-02 25.24 25.37 24.96 25.14 11.7M
2025-09-01 25.40 25.45 25.05 25.17 13.5M
2025-08-29 25.46 25.80 25.41 25.43 15.6M
2025-08-28 25.28 25.58 24.87 25.46 19.4M
2025-08-27 25.74 26.10 25.39 25.42 23.8M
2025-08-26 25.56 25.85 25.28 25.61 21.0M
2025-08-25 24.81 25.78 24.81 25.60 33.5M
2025-08-22 24.70 24.76 24.50 24.67 15.4M
2025-08-21 24.52 24.92 24.44 24.69 20.5M
2025-08-20 24.45 24.53 24.27 24.49 10.9M
2025-08-19 24.59 24.66 24.34 24.45 11.9M
2025-08-18 24.40 24.67 24.40 24.51 16.2M
2025-08-15 24.24 24.36 23.82 24.36 13.4M
2025-08-14 25.64 25.76 25.34 25.41 21.5M
2025-08-13 25.85 25.87 25.53 25.60 16.9M
2025-08-12 25.45 25.88 25.43 25.72 19.5M
2025-08-11 25.50 25.54 25.38 25.45 12.9M
2025-08-08 25.45 25.59 25.42 25.46 12.4M
2025-08-07 25.41 25.46 25.31 25.38 11.5M
2025-08-06 25.44 25.44 25.29 25.40 11.6M
2025-08-05 25.45 25.54 25.40 25.44 13.1M
2025-08-04 25.38 25.43 25.23 25.42 15.5M
2025-08-01 25.58 25.58 25.36 25.50 19.6M
2025-07-31 26.28 26.28 25.26 25.69 49.2M
2025-07-30 26.77 27.36 26.67 27.20 18.0M
2025-07-29 26.75 26.83 26.62 26.76 8.6M
2025-07-28 26.97 27.05 26.66 26.75 13.6M
2025-07-25 27.20 27.29 26.83 26.95 11.9M
2025-07-24 27.00 27.15 26.83 27.15 10.8M
2025-07-23 26.87 27.12 26.83 26.96 13.9M
2025-07-22 26.57 26.90 26.56 26.89 12.3M
2025-07-21 26.46 26.57 26.36 26.57 12.5M
2025-07-18 26.58 26.58 26.33 26.48 9.8M
2025-07-17 26.44 26.57 26.37 26.51 10.1M
2025-07-16 26.30 26.58 26.30 26.43 10.0M
2025-07-15 26.48 26.66 26.23 26.29 16.1M
2025-07-14 26.10 26.98 26.01 26.52 30.5M
2025-07-11 26.10 26.38 25.99 26.10 18.2M
2025-07-10 26.11 26.26 25.98 26.09 12.6M
2025-07-09 26.35 26.59 25.85 26.08 24.5M
2025-07-08 26.28 26.62 26.13 26.22 20.9M
2025-07-07 26.46 26.55 26.10 26.16 17.0M
2025-07-04 25.45 26.35 25.44 26.35 37.2M
2025-07-03 25.98 26.05 25.17 25.43 29.8M
2025-07-02 25.63 26.20 25.55 25.98 14.9M
2025-07-01 25.68 25.69 25.53 25.62 7.2M
2025-06-30 25.80 26.00 25.58 25.70 13.3M
2025-06-27 25.77 25.97 25.62 25.75 9.9M
2025-06-26 26.39 26.51 25.61 25.75 17.1M
2025-06-25 26.15 26.56 25.97 26.44 11.9M
2025-06-24 26.05 26.42 25.90 26.06 12.4M
2025-06-23 26.06 26.19 25.62 25.95 7.2M
2025-06-20 26.51 26.66 26.13 26.17 7.0M
2025-06-19 27.05 27.06 26.41 26.50 8.7M
2025-06-18 26.90 27.18 26.84 27.18 4.8M
2025-06-17 27.20 27.28 26.88 26.93 4.2M
2025-06-16 26.78 27.20 26.78 27.18 6.6M
2025-06-13 27.00 27.34 26.45 27.00 16.2M
2025-06-12 27.82 27.83 27.48 27.57 6.7M
2025-06-11 27.83 28.08 27.79 27.88 6.2M
2025-06-10 27.62 28.16 27.52 27.89 11.4M
2025-06-09 27.63 27.75 27.30 27.63 6.4M
2025-06-06 27.70 27.87 27.58 27.60 4.3M
2025-06-05 27.82 27.85 27.45 27.72 7.5M
2025-06-04 27.79 28.04 27.62 27.88 10.7M
2025-06-03 27.80 28.05 27.51 27.90 11.4M
2025-05-30 28.22 28.50 27.90 27.91 8.6M
2025-05-29 28.14 28.59 28.01 28.36 6.4M
2025-05-28 28.08 28.44 27.89 28.04 5.0M
2025-05-27 28.39 28.50 27.94 28.00 5.5M
2025-05-26 29.36 29.44 28.14 28.38 10.2M
2025-05-23 29.07 29.95 29.06 29.36 7.4M
2025-05-22 29.52 29.67 29.13 29.19 5.2M
2025-05-21 29.51 29.98 29.25 29.68 6.6M
2025-05-20 29.08 29.73 28.90 29.52 5.8M
2025-05-19 28.96 29.29 28.81 29.06 6.0M
2025-05-16 28.77 29.17 28.50 29.05 6.2M
2025-05-15 29.26 29.37 28.75 28.77 5.4M
2025-05-14 29.45 29.55 28.90 29.30 8.9M
2025-05-13 30.52 30.53 29.30 29.68 13.8M
2025-05-12 29.01 30.50 29.01 30.28 19.3M
2025-05-09 27.75 29.08 27.66 29.00 14.0M
2025-05-08 27.77 28.09 27.40 27.75 8.4M
2025-05-07 27.10 27.77 27.10 27.76 16.3M
2025-05-06 27.40 27.60 26.63 26.91 18.1M
2025-04-30 27.62 27.80 27.39 27.44 4.3M
2025-04-29 27.93 27.93 27.16 27.60 8.0M
2025-04-28 27.54 27.85 27.06 27.33 7.9M
2025-04-25 27.97 28.08 27.57 27.70 7.9M
2025-04-24 28.00 28.10 27.70 27.99 5.2M
2025-04-23 28.36 28.80 27.85 27.92 10.1M
2025-04-22 28.05 28.80 27.99 28.36 10.0M
2025-04-21 28.00 28.18 27.65 28.08 5.7M
2025-04-18 27.80 28.16 27.32 28.01 6.2M
2025-04-17 27.30 28.13 26.96 27.60 10.4M
2025-04-16 27.50 27.55 26.93 27.29 9.4M
2025-04-15 26.32 27.75 26.20 27.64 13.3M
2025-04-14 26.65 26.86 26.20 26.31 6.8M
2025-04-11 26.33 26.69 25.86 26.32 6.9M
2025-04-10 26.01 27.16 25.90 26.70 12.4M
2025-04-09 24.90 25.75 24.36 25.30 10.7M
2025-04-08 25.36 25.80 25.10 25.35 11.5M
2025-04-07 25.45 26.00 24.84 25.11 20.9M
2025-04-03 28.73 28.81 27.06 27.60 23.3M
2025-04-02 29.04 29.53 28.78 29.18 8.3M
2025-04-01 29.70 29.87 28.97 29.22 10.6M
2025-03-31 30.29 31.28 29.46 29.71 17.2M
2025-03-28 30.22 30.45 29.70 30.21 12.0M
2025-03-27 30.14 30.40 29.94 30.07 6.2M
2025-03-26 30.55 30.69 29.80 30.16 10.4M
2025-03-25 31.00 31.50 30.36 30.50 9.3M
2025-03-24 30.11 31.55 30.01 31.00 13.0M
2025-03-21 29.92 30.79 29.81 30.11 10.3M
2025-03-20 30.55 30.86 29.96 30.05 10.2M
2025-03-19 30.31 30.65 29.89 30.59 9.5M
2025-03-18 30.08 30.54 29.69 30.20 11.9M
2025-03-17 29.76 30.40 29.70 30.07 14.1M
2025-03-14 28.29 29.85 28.24 29.66 22.0M
2025-03-13 28.17 28.47 28.01 28.26 9.7M
2025-03-12 28.48 28.80 28.13 28.16 11.4M
2025-03-11 28.14 28.50 27.88 28.50 8.9M
2025-03-10 28.30 28.75 28.16 28.27 9.2M
2025-03-07 28.10 28.46 27.89 28.37 10.5M
2025-03-06 28.21 28.49 27.76 28.17 15.1M
2025-03-05 28.22 28.32 27.85 28.14 8.3M
2025-03-04 28.36 28.82 28.06 28.21 8.5M
2025-03-03 28.65 29.05 28.33 28.43 11.6M
2025-02-28 28.88 29.34 28.48 28.56 15.8M
2025-02-27 27.72 29.00 27.52 28.86 24.5M
2025-02-26 27.78 28.24 27.51 27.71 12.8M
2025-02-25 28.55 28.67 27.66 27.82 12.6M
2025-02-24 27.80 28.93 27.67 28.55 19.7M
2025-02-21 27.99 28.07 27.60 27.80 12.0M
2025-02-20 28.10 28.54 27.86 28.07 11.3M
2025-02-19 28.17 28.35 27.60 28.29 17.4M
2025-02-18 29.04 29.04 28.11 28.20 17.4M
2025-02-17 29.72 29.79 28.80 29.16 18.7M
2025-02-14 30.20 30.30 29.77 30.02 6.9M
2025-02-13 29.89 30.60 29.83 30.06 11.3M
2025-02-12 29.90 30.06 29.42 29.89 11.0M
2025-02-11 29.88 30.32 29.80 29.89 12.3M
2025-02-10 30.70 30.70 29.32 29.58 17.4M
2025-02-07 30.56 31.11 30.12 30.71 10.1M
2025-02-06 30.68 31.04 30.33 30.56 9.0M
2025-02-05 31.26 31.72 30.21 30.96 11.2M
2025-01-27 31.20 31.96 31.00 31.74 8.4M
2025-01-24 31.16 31.78 30.88 31.16 7.8M
2025-01-23 31.18 31.94 30.75 31.47 11.2M
2025-01-22 31.20 31.50 30.30 31.05 10.9M
2025-01-21 31.61 31.96 31.21 31.59 8.4M
2025-01-20 32.26 32.66 31.50 31.68 9.1M
2025-01-17 31.70 32.42 31.24 32.10 10.5M
2025-01-16 31.30 32.84 31.30 32.02 18.5M
2025-01-15 31.47 32.35 30.94 31.15 13.2M
2025-01-14 31.20 31.90 30.83 31.75 14.9M
2025-01-13 31.49 32.18 30.88 31.22 15.2M
2025-01-10 33.12 33.45 31.93 31.94 14.0M
2025-01-09 32.88 33.35 32.40 33.13 20.0M
2025-01-08 31.30 33.48 31.01 33.39 29.8M
2025-01-07 30.85 31.98 30.57 31.30 17.7M
2025-01-06 31.28 32.09 30.70 31.31 20.6M
2025-01-03 30.61 32.00 30.37 31.09 26.2M
2025-01-02 29.07 31.40 28.95 30.38 26.0M