科力远

600478
🏛️ 中国 →
6.57
最后更新: 2025-09-30
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 6.28 6.35 6.24 6.35 3,371.3K
09:35 6.34 6.35 6.32 6.32 1,269.7K
09:40 6.33 6.36 6.31 6.34 1,664.6K
09:45 6.33 6.37 6.32 6.35 1,489.6K
09:50 6.34 6.35 6.33 6.33 1,075.8K
09:55 6.33 6.35 6.31 6.34 1,653.1K
10:00 6.34 6.34 6.30 6.31 1,197.7K
10:05 6.32 6.34 6.30 6.33 627.3K
10:10 6.34 6.34 6.32 6.33 562.1K
10:15 6.34 6.34 6.32 6.33 666.7K
10:20 6.34 6.36 6.33 6.36 1,166.0K
10:25 6.36 6.38 6.36 6.37 1,251.5K
10:30 6.36 6.37 6.35 6.35 295.4K
10:35 6.35 6.36 6.33 6.34 590.5K
10:40 6.33 6.33 6.31 6.32 522.9K
10:45 6.32 6.33 6.31 6.32 585.4K
10:50 6.33 6.34 6.32 6.32 394.7K
10:55 6.33 6.34 6.33 6.33 693.9K
11:00 6.33 6.35 6.33 6.34 282.2K
11:05 6.35 6.35 6.33 6.34 237.6K
11:10 6.34 6.34 6.32 6.33 343.2K
11:15 6.34 6.34 6.32 6.32 163.7K
11:20 6.32 6.33 6.31 6.31 256.3K
11:25 6.31 6.32 6.31 6.31 261.0K
13:00 6.31 6.32 6.30 6.31 421.0K
13:05 6.31 6.33 6.31 6.33 451.7K
13:10 6.32 6.34 6.32 6.34 310.6K
13:15 6.34 6.34 6.32 6.33 385.4K
13:20 6.32 6.33 6.32 6.33 264.3K
13:25 6.33 6.33 6.32 6.33 316.8K
13:30 6.33 6.33 6.31 6.33 280.3K
13:35 6.33 6.33 6.31 6.32 362.9K
13:40 6.32 6.33 6.31 6.33 330.9K
13:45 6.33 6.33 6.32 6.33 154.0K
13:50 6.33 6.34 6.30 6.31 1,292.4K
13:55 6.30 6.32 6.29 6.30 432.0K
14:00 6.30 6.31 6.28 6.30 907.5K
14:05 6.29 6.30 6.28 6.29 511.7K
14:10 6.28 6.29 6.27 6.27 405.2K
14:15 6.27 6.30 6.27 6.30 816.1K
14:20 6.30 6.31 6.28 6.29 337.6K
14:25 6.29 6.30 6.28 6.29 336.2K
14:30 6.30 6.30 6.27 6.28 552.7K
14:35 6.28 6.29 6.27 6.27 456.3K
14:40 6.27 6.29 6.27 6.28 721.8K
14:45 6.28 6.30 6.27 6.28 555.4K
14:50 6.29 6.29 6.27 6.27 655.8K
14:55 6.27 6.28 6.26 6.28 408.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 6.50 6.66 6.46 6.57 53.6M
2025-09-29 6.30 6.56 6.30 6.48 59.1M
2025-09-26 6.26 6.38 6.23 6.27 32.6M
2025-09-25 6.40 6.48 6.28 6.29 36.8M
2025-09-24 6.17 6.43 6.13 6.42 47.9M
2025-09-23 6.32 6.36 6.08 6.22 53.4M
2025-09-22 6.48 6.59 6.30 6.36 40.1M
2025-09-19 6.43 6.55 6.39 6.47 48.3M
2025-09-18 6.62 6.75 6.35 6.44 82.7M
2025-09-17 6.70 6.74 6.58 6.63 58.6M
2025-09-16 6.82 6.85 6.52 6.72 85.3M
2025-09-15 6.82 7.04 6.71 6.72 125.1M
2025-09-12 6.51 6.79 6.35 6.73 128.3M
2025-09-11 6.43 6.49 6.31 6.45 73.6M
2025-09-10 6.60 6.68 6.46 6.50 101.4M
2025-09-09 6.40 6.84 6.39 6.74 150.6M
2025-09-08 6.59 6.66 6.38 6.49 134.0M
2025-09-05 6.07 6.45 6.06 6.43 154.3M
2025-09-04 6.07 6.36 6.01 6.15 115.5M
2025-09-03 6.09 6.25 6.02 6.04 58.8M
2025-09-02 6.16 6.24 6.06 6.08 58.5M
2025-09-01 6.09 6.24 6.07 6.18 65.9M
2025-08-29 5.88 6.17 5.81 6.14 92.5M
2025-08-28 5.86 5.95 5.67 5.88 50.3M
2025-08-27 6.06 6.12 5.88 5.88 56.3M
2025-08-26 6.13 6.14 6.06 6.09 41.8M
2025-08-25 6.12 6.15 6.05 6.11 58.8M
2025-08-22 6.10 6.18 6.06 6.11 40.3M
2025-08-21 6.22 6.23 6.05 6.10 59.9M
2025-08-20 6.23 6.27 6.13 6.21 72.8M
2025-08-19 6.13 6.17 6.08 6.14 51.6M
2025-08-18 6.16 6.18 6.07 6.15 68.8M
2025-08-15 6.08 6.18 6.02 6.08 86.8M
2025-08-14 5.93 6.33 5.87 6.09 120.1M
2025-08-13 5.83 5.94 5.82 5.91 46.9M
2025-08-12 5.90 5.91 5.77 5.84 35.5M
2025-08-11 5.72 5.96 5.72 5.90 72.0M
2025-08-08 5.68 5.71 5.64 5.66 20.2M
2025-08-07 5.74 5.75 5.65 5.69 22.3M
2025-08-06 5.70 5.74 5.66 5.72 19.3M
2025-08-05 5.67 5.74 5.66 5.70 24.3M
2025-08-04 5.55 5.66 5.51 5.64 21.4M
2025-08-01 5.66 5.68 5.57 5.59 25.7M
2025-07-31 5.71 5.78 5.63 5.66 28.8M
2025-07-30 5.89 5.89 5.66 5.72 48.7M
2025-07-29 5.84 5.96 5.80 5.87 45.2M
2025-07-28 5.81 5.91 5.76 5.88 47.0M
2025-07-25 5.87 5.87 5.76 5.79 32.7M
2025-07-24 5.72 5.91 5.70 5.87 55.6M
2025-07-23 5.96 5.96 5.71 5.72 59.4M
2025-07-22 5.80 5.91 5.73 5.90 72.1M
2025-07-21 5.77 5.79 5.72 5.78 32.9M
2025-07-18 5.69 5.82 5.68 5.77 42.6M
2025-07-17 5.68 5.71 5.64 5.70 31.1M
2025-07-16 5.67 5.75 5.65 5.69 31.4M
2025-07-15 5.82 5.85 5.65 5.68 65.7M
2025-07-14 5.87 5.98 5.82 5.85 60.9M
2025-07-11 5.83 5.89 5.74 5.86 61.1M
2025-07-10 5.77 5.88 5.75 5.80 61.1M
2025-07-09 5.84 5.84 5.71 5.74 52.0M
2025-07-08 5.82 5.84 5.76 5.81 50.0M
2025-07-07 5.77 5.85 5.75 5.79 39.0M
2025-07-04 5.88 5.89 5.72 5.80 62.6M
2025-07-03 5.81 5.93 5.72 5.90 75.6M
2025-07-02 6.01 6.06 5.84 5.87 88.7M
2025-07-01 6.24 6.31 5.96 6.08 118.6M
2025-06-30 6.39 6.39 6.13 6.25 173.9M
2025-06-27 5.94 6.49 5.94 6.24 229.8M
2025-06-26 5.83 6.12 5.81 5.90 119.7M
2025-06-25 5.97 6.07 5.83 5.91 130.4M
2025-06-24 5.75 6.18 5.65 5.97 178.6M
2025-06-23 5.41 5.80 5.35 5.80 146.3M
2025-06-20 5.51 5.72 5.38 5.41 107.8M
2025-06-19 5.60 5.84 5.49 5.54 148.9M
2025-06-18 5.51 5.72 5.35 5.70 179.9M
2025-06-17 5.05 5.52 5.05 5.52 135.7M
2025-06-16 4.94 5.03 4.91 5.02 26.5M
2025-06-13 5.11 5.11 4.95 4.96 32.6M
2025-06-12 5.13 5.15 5.05 5.08 32.5M
2025-06-11 5.02 5.18 5.01 5.12 50.0M
2025-06-10 5.04 5.08 4.94 5.03 42.8M
2025-06-09 4.94 5.08 4.92 5.03 40.8M
2025-06-06 4.89 4.95 4.88 4.91 26.2M
2025-06-05 4.92 4.96 4.87 4.92 31.6M
2025-06-04 4.86 4.99 4.84 4.93 43.9M
2025-06-03 4.95 4.96 4.83 4.87 47.4M
2025-05-30 4.97 4.97 4.77 4.80 54.8M
2025-05-29 4.69 5.05 4.66 4.99 68.8M
2025-05-28 4.75 4.77 4.67 4.69 15.2M
2025-05-27 4.75 4.79 4.65 4.76 21.6M
2025-05-26 4.67 4.77 4.67 4.74 21.2M
2025-05-23 4.76 4.83 4.67 4.67 32.1M
2025-05-22 4.96 4.99 4.78 4.80 43.7M
2025-05-21 4.88 5.00 4.83 4.97 49.5M
2025-05-20 4.86 4.89 4.83 4.87 19.1M
2025-05-19 4.83 4.88 4.77 4.86 16.3M
2025-05-16 4.81 4.89 4.77 4.83 15.7M
2025-05-15 4.93 4.93 4.81 4.81 17.9M
2025-05-14 4.93 4.96 4.89 4.92 19.2M
2025-05-13 5.03 5.06 4.92 4.96 28.5M
2025-05-12 4.98 5.02 4.94 4.98 32.4M
2025-05-09 4.95 4.97 4.82 4.88 19.6M
2025-05-08 4.87 4.98 4.87 4.95 21.9M
2025-05-07 4.94 4.98 4.86 4.90 26.2M
2025-05-06 4.78 4.88 4.76 4.88 24.6M
2025-04-30 4.71 4.75 4.68 4.73 16.7M
2025-04-29 4.64 4.74 4.62 4.68 16.0M
2025-04-28 4.71 4.72 4.59 4.61 13.9M
2025-04-25 4.70 4.75 4.68 4.71 17.4M
2025-04-24 4.82 4.83 4.69 4.71 19.1M
2025-04-23 4.78 4.84 4.76 4.79 19.2M
2025-04-22 4.83 4.84 4.72 4.77 19.2M
2025-04-21 4.63 4.80 4.61 4.80 19.9M
2025-04-18 4.69 4.70 4.60 4.66 17.6M
2025-04-17 4.66 4.73 4.64 4.69 17.5M
2025-04-16 4.76 4.82 4.61 4.69 26.2M
2025-04-15 4.86 4.91 4.78 4.81 31.1M
2025-04-14 4.67 4.90 4.67 4.86 45.0M
2025-04-11 4.49 4.73 4.47 4.64 37.7M
2025-04-10 4.54 4.62 4.49 4.52 38.2M
2025-04-09 4.24 4.47 3.99 4.43 49.6M
2025-04-08 4.40 4.51 4.20 4.31 62.4M
2025-04-07 4.69 4.76 4.54 4.54 29.6M
2025-04-03 5.02 5.09 4.98 5.04 28.2M
2025-04-02 5.04 5.14 5.00 5.08 24.6M
2025-04-01 4.99 5.08 4.99 5.04 29.4M
2025-03-31 5.07 5.07 4.90 4.99 35.6M
2025-03-28 5.11 5.16 5.06 5.07 27.1M
2025-03-27 5.19 5.21 5.07 5.14 37.3M
2025-03-26 5.21 5.33 5.20 5.22 35.1M
2025-03-25 5.24 5.39 5.19 5.25 46.7M
2025-03-24 5.37 5.37 5.14 5.25 52.4M
2025-03-21 5.36 5.46 5.32 5.33 55.1M
2025-03-20 5.56 5.57 5.43 5.43 69.1M
2025-03-19 5.70 5.72 5.49 5.51 100.8M
2025-03-18 5.68 6.00 5.68 5.81 120.7M
2025-03-17 5.76 6.04 5.66 5.67 160.0M
2025-03-14 5.58 6.25 5.57 5.87 211.8M
2025-03-13 5.38 5.75 5.32 5.68 124.7M
2025-03-12 5.33 5.53 5.24 5.38 92.0M
2025-03-11 5.26 5.33 5.17 5.31 85.5M
2025-03-10 5.08 5.58 5.01 5.42 149.3M
2025-03-07 4.96 5.26 4.91 5.07 107.8M
2025-03-06 4.86 5.05 4.82 4.97 90.6M
2025-03-05 4.93 4.99 4.75 4.84 80.2M
2025-03-04 5.09 5.10 4.86 4.91 155.8M
2025-03-03 4.75 5.09 4.75 5.09 77.3M
2025-02-28 4.64 4.80 4.52 4.63 84.9M
2025-02-27 4.50 4.60 4.47 4.59 49.1M
2025-02-26 4.42 4.50 4.41 4.48 27.5M
2025-02-25 4.40 4.47 4.36 4.42 21.1M
2025-02-24 4.46 4.52 4.40 4.44 32.6M
2025-02-21 4.35 4.43 4.34 4.42 30.1M
2025-02-20 4.31 4.39 4.26 4.35 26.7M
2025-02-19 4.28 4.36 4.26 4.34 24.2M
2025-02-18 4.38 4.44 4.30 4.32 36.2M
2025-02-17 4.33 4.34 4.26 4.32 21.2M
2025-02-14 4.28 4.40 4.28 4.31 17.7M
2025-02-13 4.36 4.41 4.30 4.31 19.5M
2025-02-12 4.27 4.36 4.24 4.36 22.3M
2025-02-11 4.29 4.31 4.22 4.27 17.4M
2025-02-10 4.32 4.35 4.28 4.32 19.9M
2025-02-07 4.28 4.36 4.27 4.33 22.8M
2025-02-06 4.13 4.29 4.13 4.28 20.0M
2025-02-05 4.19 4.23 4.12 4.17 16.7M
2025-01-27 4.27 4.28 4.16 4.17 13.9M
2025-01-24 4.16 4.24 4.15 4.24 17.2M
2025-01-23 4.24 4.33 4.17 4.18 22.7M
2025-01-22 4.18 4.26 4.12 4.23 23.9M
2025-01-21 4.21 4.39 4.15 4.19 39.4M
2025-01-20 4.04 4.13 4.03 4.11 18.3M
2025-01-17 4.00 4.05 3.98 4.02 11.6M
2025-01-16 3.98 4.08 3.97 4.01 16.0M
2025-01-15 4.03 4.03 3.93 3.97 15.9M
2025-01-14 3.88 4.04 3.87 4.04 19.1M
2025-01-13 3.85 3.91 3.77 3.90 14.6M
2025-01-10 3.99 4.02 3.85 3.86 14.9M
2025-01-09 3.93 4.02 3.93 3.97 13.8M
2025-01-08 4.03 4.03 3.85 3.97 20.6M
2025-01-07 3.94 4.05 3.92 4.03 18.9M
2025-01-06 3.93 4.13 3.83 3.98 25.0M
2025-01-03 4.03 4.08 3.88 3.90 21.2M
2025-01-02 4.13 4.18 4.00 4.05 20.0M