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
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
2022-12-30 36.23 36.37 35.22 35.45 0.9M
2022-12-29 36.14 36.70 35.94 35.94 0.6M
2022-12-28 36.79 36.79 36.27 36.29 0.6M
2022-12-27 36.58 37.13 36.46 36.96 0.9M
2022-12-26 35.49 36.80 35.47 36.76 0.9M
2022-12-23 35.50 35.98 35.20 35.46 0.8M
2022-12-22 36.95 37.12 35.73 35.79 1.1M
2022-12-21 37.45 37.56 36.63 36.87 0.6M
2022-12-20 37.12 37.51 36.81 37.31 0.7M
2022-12-19 37.88 38.15 37.02 37.03 1.0M
2022-12-16 39.07 39.24 37.64 37.79 2.0M
2022-12-15 39.08 39.70 38.92 39.51 0.9M
2022-12-14 39.23 39.85 39.23 39.28 1.2M
2022-12-13 40.99 40.99 39.21 39.23 2.3M
2022-12-12 41.37 41.60 40.51 41.01 1.5M
2022-12-09 42.24 42.40 41.31 41.68 1.9M
2022-12-08 41.76 42.35 41.43 42.18 2.2M
2022-12-07 40.98 43.19 40.98 42.42 4.3M
2022-12-06 40.66 41.13 40.21 40.87 1.6M
2022-12-05 41.21 41.32 40.39 40.71 2.0M
2022-12-02 41.02 41.51 40.68 41.15 1.9M
2022-12-01 40.88 41.92 40.83 41.08 2.2M
2022-11-30 41.05 41.41 40.22 40.58 2.7M
2022-11-29 41.00 42.08 40.90 41.26 3.0M
2022-11-28 40.73 41.97 40.68 41.39 2.6M
2022-11-25 43.41 43.64 41.59 41.61 4.3M
2022-11-24 43.27 45.01 42.17 44.07 6.5M
2022-11-23 40.63 43.89 40.63 43.65 7.1M
2022-11-22 41.76 43.13 41.09 41.18 6.7M
2022-11-21 38.68 41.02 38.19 40.85 3.8M
2022-11-18 39.56 40.39 38.85 38.86 2.3M
2022-11-17 38.60 39.31 38.08 39.31 1.7M
2022-11-16 39.15 39.49 38.74 38.81 1.4M
2022-11-15 37.81 39.32 37.75 39.21 1.9M
2022-11-14 38.36 38.96 37.65 37.89 1.4M
2022-11-11 38.65 39.42 38.29 38.35 2.3M
2022-11-10 38.36 38.73 37.77 37.92 1.4M
2022-11-09 38.90 39.14 38.35 38.54 1.2M
2022-11-08 38.78 39.28 38.19 38.68 1.7M
2022-11-07 40.39 40.64 38.71 39.02 2.6M
2022-11-04 38.74 39.53 38.36 39.20 2.3M
2022-11-03 37.30 38.19 37.25 38.12 1.5M
2022-11-02 36.96 37.73 36.81 37.64 1.6M
2022-11-01 36.42 37.09 35.93 37.06 1.3M
2022-10-31 35.11 36.88 34.89 36.25 1.6M
2022-10-28 37.13 37.41 35.12 35.24 2.0M
2022-10-27 37.91 38.60 36.97 37.21 1.6M
2022-10-26 37.97 38.71 37.46 38.18 1.8M
2022-10-25 37.36 38.37 36.32 37.54 2.9M
2022-10-24 39.01 40.48 38.96 39.42 2.7M
2022-10-21 39.04 39.40 37.93 38.96 2.5M
2022-10-20 39.45 40.24 38.41 39.48 1.7M
2022-10-19 39.84 40.47 39.47 39.47 1.4M
2022-10-18 40.17 40.29 39.43 40.21 1.4M
2022-10-17 39.51 40.20 39.20 39.57 1.3M
2022-10-14 38.37 40.17 38.36 39.40 1.7M
2022-10-13 37.95 38.90 37.80 38.30 1.2M
2022-10-12 36.53 38.74 35.96 38.41 1.5M
2022-10-11 36.25 37.06 36.21 36.67 1.1M
2022-10-10 36.90 37.33 35.82 36.00 1.0M
2022-09-30 38.13 38.45 36.82 36.87 1.2M
2022-09-29 38.47 39.17 37.81 38.12 0.9M
2022-09-28 39.58 39.92 38.19 38.19 1.6M
2022-09-27 39.62 40.00 38.90 39.98 1.4M
2022-09-26 39.90 40.38 38.90 39.43 1.8M
2022-09-23 41.76 42.30 40.10 40.10 1.8M
2022-09-22 41.36 42.71 41.00 42.03 1.4M
2022-09-21 41.49 41.75 40.10 41.51 1.4M
2022-09-20 41.92 42.51 41.43 41.90 1.3M
2022-09-19 41.84 42.74 41.52 41.52 1.4M
2022-09-16 43.15 43.52 42.18 42.28 1.4M
2022-09-15 45.42 45.76 42.44 43.24 3.9M
2022-09-14 45.79 46.41 45.10 45.43 1.7M
2022-09-13 46.98 47.68 46.21 46.70 1.1M
2022-09-09 47.14 47.36 45.93 46.70 1.5M
2022-09-08 47.85 48.65 46.95 47.05 1.8M
2022-09-07 45.54 49.33 45.35 48.41 3.4M
2022-09-06 44.79 45.87 44.20 45.85 1.8M
2022-09-05 44.71 45.19 43.96 44.76 1.5M
2022-09-02 43.73 45.00 43.47 44.45 1.7M
2022-09-01 44.69 44.98 43.52 43.62 2.3M
2022-08-31 46.89 47.52 44.51 44.73 3.3M
2022-08-30 47.25 48.45 46.20 47.36 2.8M
2022-08-29 45.61 47.19 45.58 46.58 1.4M
2022-08-26 47.25 47.92 46.81 47.01 2.2M
2022-08-25 51.02 51.02 46.70 47.21 5.0M
2022-08-24 54.30 54.67 50.13 50.65 3.5M
2022-08-23 54.78 55.37 53.60 54.04 1.9M
2022-08-22 54.73 55.39 53.18 55.12 3.0M
2022-08-19 58.02 58.68 54.89 55.00 3.3M
2022-08-18 58.24 59.67 57.41 57.89 2.5M
2022-08-17 60.22 60.71 58.17 58.53 3.4M
2022-08-16 60.15 62.41 59.16 59.73 6.1M
2022-08-15 56.19 60.17 56.19 59.88 6.7M
2022-08-12 54.73 54.78 52.75 54.56 3.2M
2022-08-11 56.58 56.63 54.70 54.98 2.7M
2022-08-10 55.60 57.82 54.40 56.21 4.1M
2022-08-09 54.95 56.93 53.46 55.50 5.0M
2022-08-08 48.69 56.35 48.09 55.56 8.4M
2022-08-05 49.96 50.91 48.13 48.88 4.8M
2022-08-04 52.75 52.97 49.18 49.79 4.3M
2022-08-03 46.83 53.41 46.83 52.59 7.3M
2022-08-02 49.46 49.62 46.26 47.02 2.6M
2022-08-01 50.55 51.47 48.41 49.74 2.2M
2022-07-29 51.14 51.69 49.64 50.17 2.4M
2022-07-28 49.78 51.37 49.62 50.31 2.5M
2022-07-27 47.80 50.00 47.35 49.40 2.0M
2022-07-26 48.42 48.58 47.09 47.92 1.4M
2022-07-25 49.03 50.48 48.35 48.40 1.3M
2022-07-22 49.47 50.82 48.09 49.29 2.4M
2022-07-21 47.92 51.09 47.56 49.69 3.1M
2022-07-20 48.97 50.21 47.89 48.25 2.0M
2022-07-19 50.32 50.70 48.63 49.12 1.7M
2022-07-18 49.30 50.70 48.49 50.59 2.4M
2022-07-15 48.31 50.55 47.37 49.37 2.6M
2022-07-14 46.09 48.73 45.97 48.31 2.7M
2022-07-13 47.19 47.35 45.43 46.32 2.4M
2022-07-12 49.44 49.70 47.51 47.51 1.6M
2022-07-11 50.31 50.47 48.41 49.42 1.8M
2022-07-08 51.02 52.08 49.45 50.31 2.1M
2022-07-07 51.10 51.42 49.73 51.07 2.1M
2022-07-06 48.46 51.26 48.43 51.18 3.5M
2022-07-05 51.71 52.63 48.08 48.97 5.0M
2022-07-04 51.65 52.70 49.69 51.68 3.3M
2022-07-01 50.18 52.20 49.62 50.98 3.8M
2022-06-30 49.46 50.55 48.52 50.43 3.1M
2022-06-29 52.20 53.02 49.38 49.40 4.4M
2022-06-28 53.30 54.67 52.30 53.07 4.7M
2022-06-27 53.36 57.13 53.13 53.31 6.5M
2022-06-24 47.80 55.51 47.80 52.72 8.4M
2022-06-23 45.33 47.19 44.92 46.25 2.8M
2022-06-22 46.73 46.86 44.95 45.09 2.3M
2022-06-21 47.03 47.03 45.33 45.91 2.9M
2022-06-20 44.00 48.15 44.00 46.28 4.7M
2022-06-17 41.64 43.82 41.49 43.82 3.4M
2022-06-16 42.58 43.12 41.70 41.98 2.1M
2022-06-15 43.41 44.22 42.30 42.39 2.9M
2022-06-14 44.50 44.95 42.47 43.48 2.9M
2022-06-13 43.40 45.81 42.75 45.03 4.0M
2022-06-10 43.49 44.45 43.49 43.87 2.6M
2022-06-09 45.60 46.01 44.20 44.69 2.7M
2022-06-08 47.37 47.62 44.32 45.82 4.5M
2022-06-07 46.63 48.50 46.25 47.22 5.5M
2022-06-06 43.82 49.19 43.55 46.74 8.5M
2022-06-02 39.11 44.27 38.84 43.18 7.1M
2022-06-01 38.06 39.38 37.74 38.76 2.5M
2022-05-31 37.33 38.19 36.55 38.10 2.7M
2022-05-30 36.96 37.58 36.72 37.22 1.3M
2022-05-27 36.81 37.46 36.55 36.71 1.5M
2022-05-26 36.98 37.36 36.47 36.77 1.6M
2022-05-25 36.63 37.26 36.61 36.98 1.4M
2022-05-24 39.08 39.09 36.59 36.61 3.2M
2022-05-23 39.23 39.50 38.76 39.18 2.2M
2022-05-20 39.63 39.74 38.83 39.18 2.4M
2022-05-19 37.58 39.44 37.37 39.19 2.5M
2022-05-18 38.11 38.57 37.75 38.25 2.2M
2022-05-17 37.48 38.25 37.08 38.10 2.6M
2022-05-16 38.68 39.30 37.36 37.62 3.3M
2022-05-13 39.63 39.71 38.18 38.83 3.2M
2022-05-12 39.93 40.47 38.76 39.33 3.8M
2022-05-11 39.54 42.10 39.05 39.74 6.5M
2022-05-10 36.70 39.56 36.60 39.56 5.1M
2022-05-09 37.73 38.06 37.04 37.38 3.7M
2022-05-06 35.90 38.31 35.53 36.65 4.5M
2022-05-05 35.90 37.05 35.17 36.59 4.7M
2022-04-29 35.42 36.70 34.89 36.15 5.1M
2022-04-28 37.29 37.29 34.96 34.96 6.6M
2022-04-27 36.08 38.88 34.43 38.15 7.0M
2022-04-26 37.73 39.15 35.53 35.97 6.2M
2022-04-25 41.21 41.28 37.55 37.72 7.8M
2022-04-22 43.99 46.70 41.15 42.67 10.4M
2022-04-21 44.76 48.72 43.91 45.16 12.6M