中一科技

301150
🏛️ 中国 →
37.70
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 39.76 39.76 38.88 39.12 691.8K
09:35 39.06 39.45 38.88 38.98 649.3K
09:40 38.98 39.11 38.80 38.98 530.9K
09:45 38.93 39.15 38.55 38.90 657.1K
09:50 38.88 38.90 38.61 38.72 265.6K
09:55 38.72 38.86 38.62 38.75 281.8K
10:00 38.85 38.87 38.31 38.31 380.8K
10:05 38.31 38.64 38.11 38.64 397.7K
10:10 38.65 38.68 38.31 38.34 150.2K
10:15 38.33 38.54 38.22 38.36 272.9K
10:20 38.37 38.58 38.20 38.36 201.4K
10:25 38.30 38.58 38.30 38.40 83.0K
10:30 38.40 38.40 38.21 38.32 240.4K
10:35 38.32 38.34 37.84 38.03 592.9K
10:40 38.03 38.56 37.91 38.19 431.2K
10:45 38.18 38.47 38.05 38.13 240.4K
10:50 38.06 38.28 38.06 38.18 167.5K
10:55 38.17 38.33 38.14 38.30 152.0K
11:00 38.30 38.57 38.28 38.50 150.3K
11:05 38.50 38.51 38.17 38.24 147.3K
11:10 38.24 38.48 38.23 38.46 69.7K
11:15 38.45 38.51 38.30 38.30 43.1K
11:20 38.30 38.30 38.06 38.08 141.9K
11:25 38.06 38.19 38.00 38.05 163.6K
11:30 38.05 38.05 38.05 38.05 0.3K
13:00 38.06 38.34 38.01 38.24 161.2K
13:05 38.22 38.39 38.17 38.26 44.0K
13:10 38.26 38.35 38.26 38.33 27.0K
13:15 38.32 38.32 38.21 38.27 30.4K
13:20 38.27 38.42 38.27 38.39 65.2K
13:25 38.39 38.41 38.31 38.41 49.2K
13:30 38.40 38.50 38.32 38.32 63.5K
13:35 38.33 38.39 38.26 38.37 89.0K
13:40 38.35 38.35 38.22 38.25 119.5K
13:45 38.24 38.35 38.22 38.34 107.6K
13:50 38.35 38.38 38.18 38.18 68.4K
13:55 38.19 38.19 38.02 38.05 166.5K
14:00 38.04 38.16 38.02 38.13 112.8K
14:05 38.14 38.18 38.09 38.09 65.6K
14:10 38.08 38.12 38.04 38.09 59.8K
14:15 38.08 38.12 38.08 38.12 62.3K
14:20 38.12 38.18 38.11 38.15 64.2K
14:25 38.15 38.15 38.02 38.04 97.9K
14:30 38.03 38.16 37.98 37.98 258.2K
14:35 37.98 38.01 37.89 38.00 183.7K
14:40 37.99 38.06 37.97 38.06 195.3K
14:45 38.06 38.07 37.95 37.97 135.7K
14:50 37.96 37.99 37.80 37.82 469.3K
14:55 37.81 37.82 37.73 37.77 327.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 39.90 39.90 37.70 37.70 10.3M
2025-09-25 41.00 41.34 39.50 39.82 10.2M
2025-09-24 40.80 41.99 39.13 41.12 13.1M
2025-09-23 44.00 44.00 40.26 41.93 17.1M
2025-09-22 42.50 45.38 40.01 43.70 25.7M
2025-09-19 41.00 43.00 40.63 42.00 21.9M
2025-09-18 39.71 41.38 39.01 39.80 17.8M
2025-09-17 40.53 42.87 39.47 40.69 23.4M
2025-09-16 44.01 44.97 40.41 41.35 31.7M
2025-09-15 36.95 43.92 36.80 43.92 36.0M
2025-09-12 39.92 39.92 36.08 36.60 23.8M
2025-09-11 37.24 41.08 36.70 39.90 26.1M
2025-09-10 36.06 38.46 35.30 37.39 20.9M
2025-09-09 35.73 39.70 34.46 37.49 29.5M
2025-09-08 33.55 37.30 33.06 36.06 29.7M
2025-09-05 29.55 32.90 29.55 32.56 23.4M
2025-09-04 31.71 34.65 29.30 30.63 23.9M
2025-09-03 31.09 33.50 30.78 31.10 15.2M
2025-09-02 31.18 33.50 31.00 31.79 18.6M
2025-09-01 30.92 31.74 30.15 31.37 16.7M
2025-08-29 30.45 34.18 30.30 31.10 23.4M
2025-08-28 29.52 29.93 28.57 29.93 8.1M
2025-08-27 30.46 31.16 29.22 29.24 9.7M
2025-08-26 31.00 31.10 30.00 30.46 9.5M
2025-08-25 30.40 31.43 30.04 31.27 12.5M
2025-08-22 29.25 31.22 29.07 30.44 13.6M
2025-08-21 30.25 30.41 28.89 29.10 9.4M
2025-08-20 30.06 30.40 29.54 30.20 7.8M
2025-08-19 30.78 30.96 29.81 30.33 10.8M
2025-08-18 32.11 32.27 31.00 31.11 16.7M
2025-08-15 30.97 32.79 30.58 31.79 16.0M
2025-08-14 31.60 31.66 30.50 31.05 14.6M
2025-08-13 27.31 32.03 27.31 31.68 25.5M
2025-08-12 27.40 27.65 26.80 27.28 8.5M
2025-08-11 27.27 27.66 27.10 27.31 6.9M
2025-08-08 27.80 28.19 27.17 27.20 8.4M
2025-08-07 28.84 29.63 27.59 27.81 13.2M
2025-08-06 28.55 30.69 27.70 29.16 19.0M
2025-08-05 29.16 29.29 28.09 28.27 12.4M
2025-08-04 27.79 30.08 27.40 29.07 18.5M
2025-08-01 27.51 29.51 27.10 28.01 19.9M
2025-07-31 26.40 30.50 26.40 28.56 28.3M
2025-07-30 26.71 26.96 25.38 25.57 16.5M
2025-07-29 26.70 28.95 26.40 26.96 26.7M
2025-07-28 24.19 26.88 23.90 26.21 26.8M
2025-07-25 23.00 24.10 22.32 23.87 19.3M
2025-07-24 21.81 23.27 21.63 23.03 17.0M
2025-07-23 22.06 22.19 21.45 21.66 10.1M
2025-07-22 22.71 23.27 22.23 22.28 12.7M
2025-07-21 22.66 23.10 22.13 23.03 12.4M
2025-07-18 22.83 24.24 22.69 23.37 16.0M
2025-07-17 22.68 23.28 22.06 22.83 11.4M
2025-07-16 23.50 23.50 22.34 22.54 12.4M
2025-07-15 22.85 23.81 22.01 23.75 19.7M
2025-07-14 22.90 23.55 22.60 22.85 12.2M
2025-07-11 23.01 23.87 22.40 22.98 16.7M
2025-07-10 24.67 25.38 23.39 23.68 25.8M
2025-07-09 24.16 26.80 24.16 25.72 34.7M
2025-07-08 23.77 26.05 23.42 24.51 32.2M
2025-07-07 24.02 25.18 23.21 23.30 23.9M
2025-07-04 26.01 27.41 24.29 24.37 39.3M
2025-07-03 20.00 23.89 19.41 23.89 26.5M
2025-07-02 20.30 20.31 19.74 19.91 9.2M
2025-07-01 21.36 21.43 19.81 20.55 16.6M
2025-06-30 19.92 21.50 19.69 21.46 20.4M
2025-06-27 20.70 21.85 20.05 20.12 23.8M
2025-06-26 20.65 23.90 20.40 21.43 29.5M
2025-06-25 21.20 21.93 20.58 21.16 22.0M
2025-06-24 20.59 22.88 20.20 21.69 31.5M
2025-06-23 21.02 21.30 20.04 20.99 26.9M
2025-06-20 18.17 21.99 18.17 21.90 31.6M
2025-06-19 17.25 19.45 17.10 18.49 16.7M
2025-06-18 16.75 17.24 16.57 17.20 3.1M
2025-06-17 16.75 16.98 16.71 16.83 2.5M
2025-06-16 16.55 16.78 16.41 16.75 1.8M
2025-06-13 16.74 16.92 16.47 16.52 2.6M
2025-06-12 16.68 17.05 16.61 16.90 3.3M
2025-06-11 17.05 17.53 16.70 16.72 4.5M
2025-06-10 16.84 17.57 16.71 17.03 5.8M
2025-06-09 16.36 16.83 16.32 16.82 3.1M
2025-06-06 16.35 16.35 16.00 16.31 2.3M
2025-06-05 16.08 16.09 15.83 16.02 1.9M
2025-06-04 15.94 16.30 15.94 16.05 2.4M
2025-06-03 15.89 16.35 15.81 15.94 3.5M
2025-05-30 15.81 16.09 15.60 16.02 3.4M
2025-05-29 20.36 20.57 20.36 20.53 1.3M
2025-05-28 20.22 20.49 20.19 20.33 1.2M
2025-05-27 20.04 20.53 19.95 20.32 1.2M
2025-05-26 20.08 20.20 19.88 20.15 1.2M
2025-05-23 19.99 20.57 19.93 19.99 1.6M
2025-05-22 20.43 20.58 19.90 20.06 1.6M
2025-05-21 20.30 20.78 20.23 20.50 2.1M
2025-05-20 20.20 20.48 19.99 20.35 1.6M
2025-05-19 19.94 20.16 19.71 20.13 1.0M
2025-05-16 19.94 20.24 19.92 19.92 1.1M
2025-05-15 20.13 20.21 19.91 20.02 1.0M
2025-05-14 20.23 20.34 19.99 20.23 1.3M
2025-05-13 20.44 20.50 20.13 20.16 1.3M
2025-05-12 20.10 20.33 20.06 20.23 1.3M
2025-05-09 20.26 20.26 19.71 19.88 1.5M
2025-05-08 19.96 20.14 19.87 20.11 1.2M
2025-05-07 20.10 20.29 19.79 19.96 1.4M
2025-05-06 19.60 20.05 19.60 19.97 1.8M
2025-04-30 19.32 19.74 19.21 19.60 1.3M
2025-04-29 19.03 19.35 18.86 19.32 1.2M
2025-04-28 19.07 19.23 18.72 18.91 1.4M
2025-04-25 18.80 19.31 18.71 19.09 1.9M
2025-04-24 18.64 19.15 18.40 18.71 2.2M
2025-04-23 18.50 18.79 18.50 18.69 1.3M
2025-04-22 18.38 18.52 18.13 18.49 1.2M
2025-04-21 18.07 18.38 17.92 18.31 1.2M
2025-04-18 17.86 18.09 17.70 17.99 1.1M
2025-04-17 17.73 18.06 17.58 17.86 1.1M
2025-04-16 17.90 18.08 17.41 17.73 1.5M
2025-04-15 17.98 18.31 17.87 17.97 1.6M
2025-04-14 17.95 18.27 17.95 18.08 1.7M
2025-04-11 17.58 17.96 17.52 17.78 1.5M
2025-04-10 17.55 17.96 17.49 17.67 2.3M
2025-04-09 16.27 17.18 15.61 17.06 2.8M
2025-04-08 16.76 17.38 16.32 16.72 2.8M
2025-04-07 19.03 19.03 16.05 16.19 4.2M
2025-04-03 20.14 20.40 19.86 20.05 1.5M
2025-04-02 20.39 20.66 19.91 20.40 1.3M
2025-04-01 20.06 20.46 20.05 20.26 1.1M
2025-03-31 20.13 20.18 19.69 20.05 1.3M
2025-03-28 20.60 20.79 20.13 20.13 1.4M
2025-03-27 20.84 20.90 20.28 20.60 1.4M
2025-03-26 20.44 21.18 20.40 20.84 1.9M
2025-03-25 20.60 20.78 20.21 20.51 1.6M
2025-03-24 21.20 21.28 20.21 20.64 2.5M
2025-03-21 21.75 21.88 21.10 21.16 2.7M
2025-03-20 22.06 22.15 21.75 21.80 2.2M
2025-03-19 22.40 22.40 21.98 22.15 2.2M
2025-03-18 22.22 22.52 22.22 22.48 2.2M
2025-03-17 22.23 22.36 22.05 22.22 1.8M
2025-03-14 21.94 22.27 21.62 22.22 3.3M
2025-03-13 22.19 22.86 21.85 22.12 3.6M
2025-03-12 22.50 22.55 22.15 22.19 1.7M
2025-03-11 22.18 22.39 21.93 22.37 1.8M
2025-03-10 22.01 22.50 22.01 22.37 1.9M
2025-03-07 22.53 22.55 21.97 22.14 2.3M
2025-03-06 22.41 22.61 22.30 22.42 2.3M
2025-03-05 22.45 22.59 22.03 22.39 2.6M
2025-03-04 22.89 22.89 22.21 22.57 3.4M
2025-03-03 22.65 23.55 22.65 23.00 5.0M
2025-02-28 22.77 23.13 22.39 22.48 3.7M
2025-02-27 22.56 23.15 22.34 23.06 5.1M
2025-02-26 21.99 22.58 21.99 22.43 2.6M
2025-02-25 21.64 22.15 21.63 21.95 2.3M
2025-02-24 22.10 22.11 21.70 21.95 2.5M
2025-02-21 21.85 22.22 21.72 22.05 2.5M
2025-02-20 21.71 22.07 21.58 21.84 2.4M
2025-02-19 21.23 21.72 21.02 21.70 2.8M
2025-02-18 21.43 22.10 21.13 21.24 3.5M
2025-02-17 21.36 21.60 21.22 21.46 2.2M
2025-02-14 21.10 21.70 21.10 21.26 2.3M
2025-02-13 21.23 21.80 21.19 21.22 2.9M
2025-02-12 20.80 21.24 20.78 21.22 2.1M
2025-02-11 21.12 21.17 20.62 20.84 2.5M
2025-02-10 21.18 21.22 20.72 21.11 3.1M
2025-02-07 20.96 21.46 20.72 21.10 2.9M
2025-02-06 20.40 20.91 20.29 20.86 2.0M
2025-02-05 20.60 20.75 20.29 20.43 1.5M
2025-01-27 20.67 20.84 20.16 20.28 1.0M
2025-01-24 20.35 20.76 20.09 20.66 1.8M
2025-01-23 21.29 21.36 20.49 20.49 1.6M
2025-01-22 20.92 21.13 20.79 20.95 1.1M
2025-01-21 21.36 21.48 20.96 21.25 1.4M
2025-01-20 21.17 21.59 20.78 21.35 1.5M
2025-01-17 20.91 21.02 20.62 20.92 0.8M
2025-01-16 21.13 21.46 20.75 20.91 1.1M
2025-01-15 21.10 21.43 21.01 21.13 0.9M
2025-01-14 20.37 21.31 20.37 21.28 1.5M
2025-01-13 19.97 20.63 19.73 20.41 1.2M
2025-01-10 20.81 21.49 20.29 20.30 1.7M
2025-01-09 20.33 20.97 20.12 20.81 1.3M
2025-01-08 20.58 20.60 19.71 20.33 1.0M
2025-01-07 20.05 20.64 20.02 20.60 0.9M
2025-01-06 20.00 20.41 19.47 20.05 1.0M
2025-01-03 21.04 21.10 20.13 20.14 1.5M
2025-01-02 21.45 21.64 20.68 20.91 1.3M