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
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 20.50 20.53 20.20 20.40 4.5M
2023-12-28 20.23 20.60 20.14 20.52 5.7M
2023-12-27 19.80 20.45 19.70 20.33 6.5M
2023-12-26 20.12 20.20 19.69 19.71 3.4M
2023-12-25 19.93 20.27 19.75 20.11 4.6M
2023-12-22 20.05 20.34 19.88 20.00 3.4M
2023-12-21 19.81 20.20 19.75 20.19 3.2M
2023-12-20 20.40 20.46 19.87 19.87 4.1M
2023-12-19 20.52 20.64 20.30 20.63 3.8M
2023-12-18 20.13 20.55 20.00 20.29 4.8M
2023-12-15 20.50 20.84 20.23 20.23 5.1M
2023-12-14 20.79 20.80 20.51 20.60 4.1M
2023-12-13 21.01 21.14 20.55 20.61 5.1M
2023-12-12 20.92 21.14 20.36 21.01 4.8M
2023-12-11 20.86 21.00 20.56 20.85 7.4M
2023-12-08 21.34 21.35 20.88 20.88 6.0M
2023-12-07 21.03 21.45 20.89 21.34 5.5M
2023-12-06 21.08 21.24 20.80 21.04 4.5M
2023-12-05 21.70 21.70 20.95 20.98 7.2M
2023-12-04 21.89 21.95 21.38 21.79 5.8M
2023-12-01 22.10 22.16 21.41 21.81 8.3M
2023-11-30 22.18 22.28 21.83 22.01 5.2M
2023-11-29 22.78 22.78 22.14 22.18 4.6M
2023-11-28 22.89 22.96 22.41 22.80 4.3M
2023-11-27 22.87 23.01 22.55 22.87 3.9M
2023-11-24 23.05 23.25 22.72 23.06 3.7M
2023-11-23 22.61 23.20 22.58 23.03 7.4M
2023-11-22 22.52 22.80 22.32 22.58 4.2M
2023-11-21 22.30 22.70 22.23 22.57 6.7M
2023-11-20 22.41 22.51 22.15 22.33 4.4M
2023-11-17 22.38 22.43 22.06 22.40 3.2M
2023-11-16 22.53 22.78 22.31 22.37 3.3M
2023-11-15 22.60 22.79 22.48 22.70 3.9M
2023-11-14 22.61 22.61 22.28 22.52 4.4M
2023-11-13 23.12 23.12 22.34 22.65 5.9M
2023-11-10 22.91 23.09 22.60 23.02 4.0M
2023-11-09 22.61 23.05 22.50 22.96 5.2M
2023-11-08 22.66 22.69 22.40 22.61 4.9M
2023-11-07 22.61 22.80 22.27 22.73 7.4M
2023-11-06 23.23 23.45 22.51 22.61 11.3M
2023-11-03 23.26 23.70 23.10 23.20 5.2M
2023-11-02 23.51 23.90 23.16 23.34 5.1M
2023-11-01 23.72 23.84 23.39 23.55 5.2M
2023-10-31 24.50 24.50 23.46 23.80 7.3M
2023-10-30 24.55 24.69 24.21 24.50 4.1M
2023-10-27 23.76 24.68 23.74 24.55 5.2M
2023-10-26 23.48 23.92 23.40 23.74 4.1M
2023-10-25 24.03 24.30 23.48 23.66 4.3M
2023-10-24 24.09 24.42 23.37 24.18 5.2M
2023-10-23 23.92 24.52 23.70 23.82 3.5M
2023-10-20 24.27 24.50 24.10 24.27 4.9M
2023-10-19 24.33 24.86 24.28 24.40 4.7M
2023-10-18 24.59 24.69 24.38 24.53 5.4M
2023-10-17 24.29 24.75 24.01 24.59 6.9M
2023-10-16 24.48 24.60 23.91 24.29 9.3M
2023-10-13 24.48 24.71 23.93 24.67 12.2M
2023-10-12 24.59 24.88 23.66 24.60 23.3M
2023-10-11 23.05 23.09 22.50 22.64 5.5M
2023-10-10 23.30 23.49 22.70 23.05 5.5M
2023-10-09 23.50 23.63 23.14 23.30 5.2M
2023-09-28 23.33 23.74 23.23 23.53 6.3M
2023-09-27 23.50 23.52 23.10 23.23 4.1M
2023-09-26 23.52 23.78 23.33 23.39 5.3M
2023-09-25 23.79 23.79 23.29 23.43 6.6M
2023-09-22 23.86 23.86 23.38 23.62 8.6M
2023-09-21 23.40 23.99 23.32 23.86 8.5M
2023-09-20 23.27 23.94 22.78 23.74 13.4M
2023-09-19 21.66 23.10 21.45 23.00 15.0M
2023-09-18 21.95 22.13 21.26 21.71 8.5M
2023-09-15 21.92 22.16 21.66 22.13 7.8M
2023-09-14 22.14 22.23 21.88 21.91 5.9M
2023-09-13 22.62 22.78 22.03 22.22 6.2M
2023-09-12 22.30 22.82 22.20 22.66 6.9M
2023-09-11 22.32 22.60 22.12 22.38 9.4M
2023-09-08 22.87 22.87 22.23 22.31 6.1M
2023-09-07 23.41 23.50 22.71 22.80 5.6M
2023-09-06 23.56 23.65 23.29 23.30 4.5M
2023-09-05 24.16 24.20 23.60 23.69 5.1M
2023-09-04 24.49 24.59 23.68 24.20 7.8M
2023-09-01 24.77 25.18 24.23 24.41 5.9M
2023-08-31 24.44 25.34 24.43 24.52 5.4M
2023-08-30 25.09 25.30 24.71 25.08 10.8M
2023-08-29 23.20 24.82 23.05 24.58 13.9M
2023-08-28 23.70 23.88 22.73 22.94 6.9M
2023-08-25 23.26 23.45 22.50 22.83 6.6M
2023-08-24 22.69 23.52 22.62 23.26 3.9M
2023-08-23 23.03 23.25 22.75 22.80 3.3M
2023-08-22 22.63 23.38 22.53 23.16 6.5M
2023-08-21 22.70 23.22 22.30 22.56 7.8M
2023-08-18 23.30 23.54 22.80 22.83 3.9M
2023-08-17 22.77 23.35 22.27 23.27 6.5M
2023-08-16 23.14 23.22 22.62 22.76 5.1M
2023-08-15 23.06 23.53 22.91 23.20 5.4M
2023-08-14 22.81 23.17 22.47 23.06 5.6M
2023-08-11 23.34 23.38 22.84 23.04 6.5M
2023-08-10 23.50 23.63 23.10 23.30 7.1M
2023-08-09 23.67 23.87 23.45 23.71 6.0M
2023-08-08 23.42 24.10 23.31 23.82 6.4M
2023-08-07 23.69 23.83 23.39 23.57 4.8M
2023-08-04 24.14 24.33 23.61 23.69 5.8M
2023-08-03 24.15 24.38 23.88 24.20 4.9M
2023-08-02 23.69 24.70 23.58 24.15 7.2M
2023-08-01 23.15 23.93 22.84 23.81 13.4M
2023-07-31 23.56 24.00 22.81 23.06 15.2M
2023-07-28 23.59 24.07 23.44 23.63 7.1M
2023-07-27 23.78 24.40 23.54 23.67 8.6M
2023-07-26 24.39 24.60 23.78 23.91 6.4M
2023-07-25 24.24 25.02 24.22 24.37 9.3M
2023-07-24 24.33 24.43 23.75 23.87 6.9M
2023-07-21 24.85 24.88 23.79 24.12 9.5M
2023-07-20 25.55 25.76 24.85 24.90 6.3M
2023-07-19 25.25 25.68 25.03 25.40 8.7M
2023-07-18 25.37 25.44 24.82 25.02 11.8M
2023-07-17 25.31 26.26 24.32 25.24 19.8M
2023-07-14 24.19 24.99 24.19 24.59 7.4M
2023-07-13 24.21 24.77 24.08 24.25 7.2M
2023-07-12 23.64 24.49 23.50 23.91 10.6M
2023-07-11 23.34 23.68 22.73 23.57 12.1M
2023-07-10 24.76 24.89 22.95 23.35 18.9M
2023-07-07 24.87 25.00 24.50 24.90 6.8M
2023-07-06 24.90 25.67 24.86 25.04 6.9M
2023-07-05 25.30 25.31 24.76 25.13 10.8M
2023-07-04 26.03 26.07 24.68 25.31 14.4M
2023-07-03 26.90 26.91 25.81 26.03 11.0M
2023-06-30 26.80 27.50 26.38 26.95 9.9M
2023-06-29 26.77 26.88 25.35 26.66 12.2M
2023-06-28 25.14 26.90 25.12 26.50 15.2M
2023-06-27 24.86 25.70 24.60 25.11 5.6M
2023-06-26 24.51 25.75 24.41 24.89 7.0M
2023-06-21 25.06 25.80 24.85 25.13 6.2M
2023-06-20 24.57 25.60 24.35 25.06 8.0M
2023-06-19 24.63 25.01 24.52 24.68 9.0M
2023-06-16 25.59 26.01 24.56 24.61 8.8M
2023-06-15 25.00 25.34 24.80 25.30 7.8M
2023-06-14 25.31 25.55 24.97 25.17 4.3M
2023-06-13 25.38 25.79 24.69 25.31 5.4M
2023-06-12 24.92 25.88 24.61 25.57 8.0M
2023-06-09 25.53 25.73 24.48 24.91 7.5M
2023-06-08 25.26 25.67 24.80 25.39 4.2M
2023-06-07 25.45 26.00 24.98 25.36 5.7M
2023-06-06 25.35 26.50 25.11 25.47 6.6M
2023-06-05 24.94 25.26 23.97 25.14 6.7M
2023-06-02 24.53 25.30 24.11 24.98 5.2M
2023-06-01 23.72 24.64 23.52 24.42 8.7M
2023-05-31 25.42 25.52 23.56 23.72 13.3M
2023-05-30 25.25 25.48 24.84 25.36 4.7M
2023-05-29 25.09 25.58 24.65 25.14 8.9M
2023-05-26 24.23 25.22 24.12 25.09 6.3M
2023-05-25 23.43 24.42 23.13 24.38 10.5M
2023-05-24 24.50 24.68 23.50 23.64 6.3M
2023-05-23 24.66 25.08 24.15 24.40 5.8M
2023-05-22 25.08 25.40 24.59 24.90 7.3M
2023-05-19 23.99 26.07 23.88 25.39 12.4M
2023-05-18 23.35 24.09 23.21 23.98 8.9M
2023-05-17 23.30 23.74 22.90 23.35 11.5M
2023-05-16 23.99 24.36 23.52 23.70 4.1M
2023-05-15 24.05 24.27 23.43 24.06 7.0M
2023-05-12 24.08 24.80 23.93 24.29 5.7M
2023-05-11 24.47 24.79 23.99 24.14 5.6M
2023-05-10 24.21 24.92 24.02 24.49 7.8M
2023-05-09 23.95 24.53 23.90 24.15 6.4M
2023-05-08 24.48 24.54 23.94 23.95 8.2M
2023-05-05 25.10 25.11 23.80 24.00 18.3M
2023-05-04 25.00 25.50 24.41 25.39 14.2M
2023-04-28 24.70 25.30 24.51 24.79 10.1M
2023-04-27 24.98 25.25 24.58 24.99 12.1M
2023-04-26 26.01 26.22 24.80 24.98 14.0M
2023-04-25 25.68 26.30 25.30 26.27 10.7M
2023-04-24 26.49 26.59 25.37 25.74 13.7M
2023-04-21 25.74 26.58 25.74 26.21 16.1M
2023-04-20 24.30 26.40 24.30 25.96 21.1M
2023-04-19 24.97 25.70 24.46 25.14 28.3M
2023-04-18 23.30 24.78 23.20 24.78 49.2M
2023-04-17 22.53 22.53 22.53 22.53 7.5M
2023-04-14 20.72 21.15 20.36 20.48 5.9M
2023-04-13 20.80 21.15 20.63 21.00 6.8M
2023-04-12 21.10 21.30 20.70 20.98 7.0M
2023-04-11 20.26 21.20 19.95 21.14 12.4M
2023-04-10 20.23 20.50 19.88 20.22 5.0M
2023-04-07 20.29 20.83 20.11 20.38 3.8M
2023-04-06 20.29 20.58 19.99 20.33 3.9M
2023-04-04 20.61 20.82 20.28 20.43 6.3M
2023-04-03 20.70 21.17 20.35 20.84 11.0M
2023-03-31 20.35 21.05 20.05 20.95 14.7M
2023-03-30 19.68 20.47 19.36 20.32 10.0M
2023-03-29 19.35 19.94 19.15 19.80 7.1M
2023-03-28 19.08 19.46 19.00 19.32 4.3M
2023-03-27 19.17 19.40 18.91 19.10 6.0M
2023-03-24 19.27 19.47 19.11 19.20 5.4M
2023-03-23 19.21 19.47 18.92 19.30 5.5M
2023-03-22 19.20 19.54 19.02 19.07 5.1M
2023-03-21 19.00 19.68 18.76 19.45 8.7M
2023-03-20 18.99 19.23 18.49 18.94 9.4M
2023-03-17 19.21 19.66 18.82 18.91 14.1M
2023-03-16 19.40 20.13 18.95 19.23 23.8M
2023-03-15 18.28 19.69 18.22 19.69 16.7M
2023-03-14 18.11 18.21 17.66 17.90 7.9M
2023-03-13 17.68 18.20 17.68 18.06 7.8M
2023-03-10 18.10 18.26 17.48 17.55 15.2M
2023-03-09 18.16 18.71 18.10 18.21 9.5M
2023-03-08 18.10 18.99 18.10 18.59 6.9M
2023-03-07 18.81 19.40 18.50 18.66 6.8M
2023-03-06 19.30 19.38 18.89 19.13 5.8M
2023-03-03 19.36 19.42 19.03 19.30 6.5M
2023-03-02 18.80 19.59 18.79 19.36 6.6M
2023-03-01 19.06 19.20 18.79 18.96 10.8M
2023-02-28 19.20 19.20 18.60 19.11 10.1M
2023-02-27 18.93 19.35 18.70 19.15 7.6M
2023-02-24 19.40 19.41 18.90 19.01 7.6M
2023-02-23 19.41 19.67 19.00 19.39 12.0M
2023-02-22 18.51 19.45 18.31 19.36 13.0M
2023-02-21 18.40 18.70 18.07 18.51 8.5M
2023-02-20 17.50 18.50 17.41 18.37 10.3M
2023-02-17 17.48 17.72 17.16 17.50 9.5M
2023-02-16 17.71 17.91 17.35 17.48 8.1M
2023-02-15 17.84 17.84 17.41 17.59 6.3M
2023-02-14 18.31 18.31 17.79 17.85 7.5M
2023-02-13 16.98 18.43 16.98 18.31 14.4M
2023-02-10 17.27 17.29 16.97 17.18 5.4M
2023-02-09 16.88 17.30 16.76 17.27 7.6M
2023-02-08 17.17 17.17 16.73 16.81 4.7M
2023-02-07 16.71 17.21 16.71 17.04 5.2M
2023-02-06 17.04 17.20 16.70 16.82 8.3M
2023-02-03 16.84 17.14 16.70 17.04 7.0M
2023-02-02 17.15 17.38 16.85 16.90 6.7M
2023-02-01 17.00 17.15 16.83 17.11 6.3M
2023-01-31 17.20 17.53 16.98 17.10 6.8M
2023-01-30 17.31 17.46 16.96 17.09 11.9M
2023-01-20 16.94 17.60 16.80 17.39 8.7M
2023-01-19 16.94 16.99 16.72 16.94 5.4M
2023-01-18 17.16 17.37 16.76 16.84 9.7M
2023-01-17 16.93 17.25 16.70 17.10 13.5M
2023-01-16 16.91 17.00 16.55 16.71 12.2M
2023-01-13 16.50 17.07 16.40 16.85 11.2M
2023-01-12 16.36 16.71 16.31 16.49 7.3M
2023-01-11 16.69 16.76 16.25 16.46 15.1M
2023-01-10 16.06 17.12 15.99 16.69 20.8M
2023-01-09 16.23 16.32 15.73 16.24 18.8M
2023-01-06 16.25 16.56 15.52 16.45 31.2M
2023-01-05 15.31 16.52 15.31 16.23 33.6M
2023-01-04 14.17 15.69 14.12 15.31 43.4M
2023-01-03 14.22 14.49 14.02 14.49 25.8M