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
2023-12-29 23.41 23.81 23.36 23.76 1.5M
2023-12-28 22.36 23.57 22.36 23.41 2.3M
2023-12-27 22.65 22.79 22.29 22.37 1.1M
2023-12-26 23.06 23.18 22.58 22.65 1.0M
2023-12-25 23.13 23.41 22.97 23.17 0.8M
2023-12-22 23.43 23.61 23.07 23.24 1.3M
2023-12-21 23.29 23.69 22.99 23.43 1.2M
2023-12-20 23.76 23.89 23.43 23.44 0.8M
2023-12-19 23.83 23.91 23.56 23.71 0.7M
2023-12-18 24.48 24.48 23.64 23.77 1.1M
2023-12-15 24.51 24.77 24.42 24.51 0.7M
2023-12-14 24.62 24.89 24.56 24.57 0.7M
2023-12-13 25.15 25.16 24.59 24.62 1.2M
2023-12-12 25.38 25.44 25.00 25.15 1.0M
2023-12-11 25.36 25.44 24.94 25.40 1.2M
2023-12-08 25.78 25.97 25.44 25.51 1.0M
2023-12-07 25.93 25.98 25.59 25.79 0.9M
2023-12-06 25.71 26.19 25.68 26.14 0.9M
2023-12-05 26.16 26.24 25.71 25.72 0.9M
2023-12-04 26.21 26.41 26.18 26.21 0.8M
2023-12-01 26.16 26.36 25.86 26.26 0.8M
2023-11-30 26.66 26.79 26.09 26.24 1.0M
2023-11-29 26.91 27.19 26.65 26.77 0.9M
2023-11-28 26.73 27.21 26.52 26.95 1.2M
2023-11-27 27.24 27.61 26.64 26.75 1.6M
2023-11-24 28.11 28.16 27.29 27.44 2.2M
2023-11-23 27.47 29.20 27.47 28.31 3.2M
2023-11-22 27.84 28.20 27.44 27.44 1.7M
2023-11-21 28.50 28.82 27.94 28.00 3.4M
2023-11-20 28.61 29.64 28.61 28.86 5.0M
2023-11-17 27.00 28.81 26.86 28.17 3.5M
2023-11-16 27.29 27.40 27.03 27.03 0.8M
2023-11-15 27.36 27.59 27.20 27.46 1.2M
2023-11-14 26.94 27.28 26.82 27.25 1.0M
2023-11-13 26.69 26.96 26.56 26.93 0.8M
2023-11-10 26.65 26.85 26.35 26.69 0.7M
2023-11-09 26.88 27.04 26.65 26.67 0.7M
2023-11-08 26.93 27.01 26.67 26.88 0.9M
2023-11-07 26.74 26.99 26.49 26.89 0.9M
2023-11-06 26.16 26.93 26.16 26.76 1.6M
2023-11-03 25.80 26.25 25.76 26.10 1.1M
2023-11-02 26.21 26.46 25.79 25.81 0.5M
2023-11-01 26.24 26.42 26.00 26.21 0.5M
2023-10-31 26.49 26.76 26.04 26.23 0.7M
2023-10-30 26.43 26.81 26.15 26.61 1.3M
2023-10-27 26.16 26.85 25.79 26.71 0.9M
2023-10-26 25.91 26.19 25.22 26.16 0.8M
2023-10-25 25.74 26.21 25.64 25.91 0.7M
2023-10-24 24.88 25.59 24.67 25.49 0.9M
2023-10-23 26.01 26.27 24.57 24.71 1.2M
2023-10-20 26.56 26.78 26.16 26.19 0.6M
2023-10-19 26.46 26.89 26.34 26.36 0.5M
2023-10-18 26.91 27.09 26.56 26.56 0.5M
2023-10-17 26.76 27.28 26.66 27.02 0.5M
2023-10-16 27.86 28.13 26.81 26.99 1.0M
2023-10-13 27.63 28.16 27.36 27.86 1.1M
2023-10-12 27.68 27.94 27.49 27.91 1.1M
2023-10-11 27.43 27.79 27.09 27.49 0.8M
2023-10-10 27.00 27.41 27.00 27.23 0.5M
2023-10-09 27.34 27.49 26.87 27.09 0.6M
2023-09-28 27.14 27.46 27.01 27.34 0.5M
2023-09-27 27.17 27.67 26.88 27.14 0.6M
2023-09-26 27.14 27.27 26.91 27.05 0.4M
2023-09-25 27.65 27.65 27.01 27.19 0.5M
2023-09-22 26.50 27.41 26.46 27.36 0.8M
2023-09-21 26.71 27.01 26.56 26.59 0.5M
2023-09-20 27.00 27.26 26.86 26.86 0.4M
2023-09-19 27.43 27.51 26.94 27.13 0.7M
2023-09-18 27.18 28.05 27.11 27.49 0.8M
2023-09-15 27.36 27.77 27.05 27.35 0.6M
2023-09-14 27.88 27.96 27.09 27.31 0.8M
2023-09-13 28.39 28.41 27.70 27.90 0.8M
2023-09-12 28.21 28.63 28.06 28.44 0.6M
2023-09-11 27.99 28.46 27.76 28.24 0.6M
2023-09-08 28.22 28.26 27.86 27.89 0.4M
2023-09-07 29.13 29.13 27.96 28.02 0.8M
2023-09-06 28.56 29.04 28.20 28.99 0.9M
2023-09-05 28.21 29.14 28.21 28.61 1.0M
2023-09-04 28.00 28.48 27.57 28.43 1.1M
2023-09-01 27.74 28.04 27.65 27.76 0.4M
2023-08-31 28.16 28.49 27.75 27.76 0.9M
2023-08-30 28.21 29.07 28.00 28.34 1.3M
2023-08-29 26.36 28.63 26.34 28.47 2.5M
2023-08-28 29.33 29.64 27.86 27.86 1.1M
2023-08-25 28.59 29.14 28.06 28.09 0.9M
2023-08-24 28.96 29.29 28.59 28.96 0.6M
2023-08-23 29.32 29.57 28.86 28.96 0.6M
2023-08-22 29.81 29.92 28.80 29.45 0.9M
2023-08-21 30.11 30.34 29.66 29.73 0.6M
2023-08-18 30.34 30.68 30.08 30.14 0.5M
2023-08-17 30.14 30.49 29.79 30.35 0.7M
2023-08-16 30.59 30.76 30.09 30.14 0.7M
2023-08-15 30.81 30.91 30.40 30.59 0.5M
2023-08-14 31.00 31.06 30.30 30.74 1.0M
2023-08-11 31.50 31.73 31.23 31.29 0.6M
2023-08-10 31.24 31.68 31.24 31.68 0.7M
2023-08-09 31.44 31.57 31.27 31.38 0.5M
2023-08-08 31.86 31.99 31.32 31.43 0.9M
2023-08-07 32.37 32.55 31.84 31.89 0.8M
2023-08-04 32.61 32.86 32.21 32.34 1.3M
2023-08-03 33.14 33.14 32.59 32.70 1.2M
2023-08-02 32.57 33.46 32.57 33.39 1.7M
2023-08-01 32.91 32.99 32.63 32.71 0.5M
2023-07-31 32.54 33.06 32.43 32.79 1.2M
2023-07-28 32.61 32.87 31.97 32.63 1.0M
2023-07-27 32.63 33.14 32.51 32.61 0.7M
2023-07-26 32.99 33.46 32.66 32.79 1.2M
2023-07-25 33.07 33.17 32.70 32.98 0.8M
2023-07-24 32.61 33.41 32.19 32.82 1.2M
2023-07-21 33.01 33.26 32.23 32.61 1.8M
2023-07-20 33.34 33.56 33.06 33.15 1.1M
2023-07-19 33.36 33.56 32.93 33.34 1.0M
2023-07-18 33.21 33.69 33.11 33.21 1.3M
2023-07-17 33.36 33.74 33.14 33.21 1.4M
2023-07-14 33.79 34.01 33.25 33.50 1.7M
2023-07-13 34.45 34.46 33.79 33.79 3.6M
2023-07-12 35.94 36.11 34.61 35.55 4.1M
2023-07-11 36.43 36.70 35.58 36.22 3.2M
2023-07-10 35.95 36.80 35.57 36.70 3.8M
2023-07-07 35.00 37.41 34.44 36.29 4.6M
2023-07-06 34.88 35.61 34.16 35.32 2.4M
2023-07-05 35.09 36.41 34.75 35.14 2.9M
2023-07-04 35.74 35.86 34.31 35.35 3.3M
2023-07-03 35.57 37.46 35.24 35.96 6.5M
2023-06-30 32.52 36.43 32.49 35.72 5.1M
2023-06-29 32.28 33.01 32.14 32.75 1.3M
2023-06-28 32.55 33.00 31.46 32.64 1.7M
2023-06-27 33.04 33.11 32.19 32.78 1.8M
2023-06-26 33.01 34.89 32.15 34.10 3.3M
2023-06-21 32.17 35.52 32.17 33.54 3.5M
2023-06-20 32.47 32.47 31.87 31.93 0.7M
2023-06-19 31.81 32.32 31.77 32.25 0.9M
2023-06-16 31.70 31.86 31.41 31.67 0.5M
2023-06-15 31.26 31.79 31.00 31.70 0.7M
2023-06-14 31.71 31.76 31.16 31.18 0.6M
2023-06-13 31.97 31.97 31.56 31.71 0.5M
2023-06-12 31.47 32.00 31.32 31.86 0.6M
2023-06-09 31.59 31.76 31.21 31.47 0.4M
2023-06-08 31.65 31.95 31.34 31.36 0.4M
2023-06-07 31.71 32.04 31.54 31.60 0.4M
2023-06-06 32.53 32.58 31.65 31.71 0.7M
2023-06-05 32.93 32.95 32.46 32.53 0.7M
2023-06-02 32.47 33.17 32.35 33.01 0.9M
2023-06-01 32.04 32.78 31.89 32.56 0.7M
2023-05-31 32.03 32.40 31.87 32.10 0.3M
2023-05-30 32.24 32.43 31.59 32.20 0.6M
2023-05-29 32.62 32.69 32.24 32.40 0.4M
2023-05-26 32.41 32.62 32.03 32.38 0.5M
2023-05-25 32.37 32.72 32.01 32.36 0.6M
2023-05-24 32.19 32.91 32.14 32.48 0.6M
2023-05-23 32.67 32.86 32.35 32.39 0.5M
2023-05-22 32.38 32.96 32.35 32.67 0.6M
2023-05-19 31.71 32.68 31.70 32.35 0.9M
2023-05-18 31.97 32.03 31.57 31.70 0.6M
2023-05-17 31.62 32.08 31.47 31.82 0.6M
2023-05-16 31.86 32.59 31.74 31.79 0.9M
2023-05-15 31.32 32.66 31.31 31.92 1.1M
2023-05-12 31.02 31.19 30.44 30.48 0.7M
2023-05-11 30.90 31.59 30.44 31.15 1.3M
2023-05-10 29.51 30.75 29.51 30.51 1.0M
2023-05-09 29.85 30.06 29.46 29.51 0.7M
2023-05-08 29.74 30.08 29.74 29.92 0.5M
2023-05-05 30.60 30.69 29.55 29.75 1.0M
2023-05-04 30.52 30.81 30.45 30.60 0.8M
2023-04-28 30.93 31.19 30.50 30.81 1.2M
2023-04-27 31.31 31.41 30.91 30.99 0.8M
2023-04-26 30.91 31.36 30.90 31.02 1.0M
2023-04-25 34.62 34.62 30.78 30.89 3.2M
2023-04-24 35.45 36.20 34.79 36.13 0.8M
2023-04-21 36.71 37.02 35.54 35.77 1.4M
2023-04-20 35.19 37.03 34.71 36.72 2.2M
2023-04-19 36.10 36.13 35.15 35.19 1.2M
2023-04-18 36.25 36.25 35.83 36.06 0.5M
2023-04-17 36.04 36.32 36.02 36.14 0.7M
2023-04-14 35.76 36.18 35.76 36.06 0.7M
2023-04-13 36.27 36.29 35.77 35.81 0.9M
2023-04-12 36.48 36.48 35.96 36.30 0.7M
2023-04-11 36.54 36.58 36.02 36.18 0.8M
2023-04-10 36.87 37.00 36.30 36.56 0.9M
2023-04-07 36.98 37.08 36.73 36.78 1.0M
2023-04-06 36.17 37.15 36.17 37.02 1.3M
2023-04-04 37.20 37.23 36.28 36.47 1.0M
2023-04-03 36.00 36.79 36.00 36.73 0.7M
2023-03-31 35.95 36.47 35.93 36.20 0.6M
2023-03-30 35.92 36.14 35.76 36.08 0.6M
2023-03-29 36.23 36.39 35.89 35.92 0.7M
2023-03-28 36.42 36.53 36.19 36.22 0.6M
2023-03-27 36.82 36.98 36.35 36.48 0.9M
2023-03-24 37.36 37.42 36.95 36.98 0.5M
2023-03-23 37.14 37.46 36.87 37.30 0.8M
2023-03-22 36.69 37.24 36.63 37.15 1.0M
2023-03-21 35.92 36.67 35.92 36.64 0.6M
2023-03-20 35.89 36.48 35.71 35.89 0.7M
2023-03-17 36.04 36.10 35.74 35.84 0.6M
2023-03-16 36.26 36.26 35.72 35.79 0.6M
2023-03-15 36.39 36.84 36.34 36.43 0.6M
2023-03-14 36.06 36.54 35.73 36.31 0.7M
2023-03-13 36.60 36.67 36.01 36.15 0.7M
2023-03-10 37.16 37.16 36.54 36.60 0.6M
2023-03-09 36.94 37.14 36.84 37.12 0.4M
2023-03-08 36.43 37.02 36.43 36.89 0.4M
2023-03-07 37.64 37.68 36.64 36.67 0.9M
2023-03-06 37.18 37.62 36.98 37.54 0.8M
2023-03-03 37.48 37.73 36.76 37.10 1.1M
2023-03-02 37.75 38.00 37.36 37.47 0.8M
2023-03-01 37.48 38.02 37.43 37.90 0.8M
2023-02-28 37.64 37.68 37.13 37.63 0.5M
2023-02-27 37.69 37.91 37.20 37.20 0.8M
2023-02-24 38.06 38.24 37.74 37.91 0.5M
2023-02-23 38.13 38.36 37.87 38.07 0.7M
2023-02-22 37.91 38.29 37.85 38.10 0.6M
2023-02-21 38.19 38.56 37.63 38.26 1.0M
2023-02-20 37.97 38.30 37.53 38.26 1.0M
2023-02-17 38.99 39.27 38.19 38.24 1.2M
2023-02-16 40.39 40.66 38.74 38.98 1.7M
2023-02-15 40.52 40.63 40.08 40.34 0.9M
2023-02-14 40.66 40.88 40.22 40.34 0.9M
2023-02-13 40.01 40.62 39.95 40.47 1.1M
2023-02-10 40.59 40.64 39.90 40.07 1.1M
2023-02-09 39.87 40.45 39.52 40.39 1.9M
2023-02-08 39.56 40.93 39.56 40.06 2.5M
2023-02-07 39.65 39.65 39.29 39.56 0.8M
2023-02-06 39.34 39.70 39.12 39.37 0.6M
2023-02-03 39.51 39.63 38.91 39.51 1.1M
2023-02-02 39.95 39.95 39.47 39.52 1.0M
2023-02-01 39.45 39.83 39.22 39.80 1.1M
2023-01-31 39.29 39.48 38.95 39.15 0.9M
2023-01-30 39.87 40.04 39.12 39.13 1.3M
2023-01-20 38.49 39.10 38.43 39.07 1.0M
2023-01-19 38.08 38.57 38.02 38.43 0.8M
2023-01-18 38.41 38.71 38.08 38.19 0.8M
2023-01-17 37.54 38.70 37.42 38.41 1.4M
2023-01-16 37.02 38.01 36.82 37.63 1.1M
2023-01-13 37.73 37.91 36.98 37.17 0.8M
2023-01-12 36.87 37.35 36.72 37.14 0.6M
2023-01-11 37.63 37.68 36.87 36.87 0.8M
2023-01-10 37.64 38.00 37.36 37.67 0.7M
2023-01-09 37.94 38.24 37.52 37.59 1.2M
2023-01-06 37.17 38.15 36.98 37.94 1.5M
2023-01-05 36.62 37.52 36.62 37.33 1.3M
2023-01-04 36.81 36.95 36.22 36.65 0.8M
2023-01-03 35.44 36.90 34.95 36.80 1.1M