IEIT SYSTEMS Co Ltd

000977
🏛️ 中国 →
71.99
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 76.34 76.61 76.01 76.10 34,496.9K
09:35 76.06 76.06 74.78 74.96 17,804.6K
09:40 74.96 75.46 74.90 75.00 7,128.2K
09:45 74.98 75.02 74.72 74.72 6,706.7K
09:50 74.70 74.70 73.77 73.77 10,762.1K
09:55 73.77 74.40 73.57 74.30 8,232.4K
10:00 74.30 74.32 73.88 74.18 3,635.0K
10:05 74.16 74.17 73.75 74.17 3,106.0K
10:10 74.22 74.22 73.27 73.27 5,404.8K
10:15 73.26 73.53 72.92 73.14 5,202.9K
10:20 73.09 73.30 72.81 73.25 4,123.4K
10:25 73.26 73.45 73.05 73.05 2,407.8K
10:30 73.03 73.74 73.01 73.48 3,063.9K
10:35 73.52 73.62 73.20 73.40 1,502.4K
10:40 73.40 73.61 73.25 73.46 1,651.8K
10:45 73.44 73.79 73.42 73.75 2,111.2K
10:50 73.76 73.76 73.45 73.56 1,387.3K
10:55 73.60 73.74 73.54 73.65 986.5K
11:00 73.68 73.99 73.65 73.95 2,277.5K
11:05 73.95 73.96 73.40 73.48 1,417.7K
11:10 73.48 73.50 73.30 73.34 1,118.3K
11:15 73.41 73.45 72.98 73.03 1,890.7K
11:20 73.03 73.19 73.02 73.02 795.9K
11:25 73.01 73.12 73.01 73.08 1,058.6K
11:30 73.10 73.10 73.10 73.10 2.2K
13:00 73.11 73.25 72.94 72.97 1,941.8K
13:05 72.95 73.10 72.92 73.01 1,314.3K
13:10 73.01 73.34 72.97 73.34 1,007.9K
13:15 73.35 73.53 73.33 73.47 1,147.8K
13:20 73.49 73.81 73.49 73.78 1,144.9K
13:25 73.75 73.80 73.53 73.53 936.0K
13:30 73.51 73.51 73.08 73.18 931.8K
13:35 73.19 73.21 73.09 73.15 884.6K
13:40 73.17 73.18 73.00 73.05 1,402.0K
13:45 73.05 73.47 73.02 73.47 973.9K
13:50 73.47 73.47 72.98 72.98 1,335.4K
13:55 72.98 73.00 72.60 72.60 2,713.1K
14:00 72.60 72.90 72.59 72.87 1,453.9K
14:05 72.89 72.89 72.75 72.81 1,028.8K
14:10 72.82 72.82 72.59 72.59 1,377.0K
14:15 72.58 72.82 72.53 72.69 1,508.7K
14:20 72.70 72.79 72.51 72.54 1,407.3K
14:25 72.51 72.58 72.26 72.55 2,886.2K
14:30 72.58 72.58 72.16 72.17 2,316.4K
14:35 72.17 72.23 71.97 72.14 3,989.3K
14:40 72.10 72.53 72.10 72.53 2,579.4K
14:45 72.54 72.68 72.16 72.16 2,460.8K
14:50 72.16 72.18 71.89 71.89 4,486.4K
14:55 71.90 72.12 71.90 72.00 2,495.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 76.45 76.94 71.87 71.99 174.7M
2025-09-25 70.24 76.05 69.22 76.05 140.4M
2025-09-24 66.70 69.14 65.90 69.14 121.3M
2025-09-23 66.98 68.45 64.88 67.16 108.6M
2025-09-22 64.32 66.99 63.85 66.50 94.8M
2025-09-19 65.61 66.06 63.91 64.36 71.8M
2025-09-18 65.14 67.32 64.00 65.56 119.4M
2025-09-17 65.01 66.20 63.88 65.09 69.5M
2025-09-16 63.77 66.46 63.77 65.57 98.7M
2025-09-15 64.12 65.13 62.88 63.77 75.9M
2025-09-12 63.90 65.20 63.11 64.08 96.8M
2025-09-11 60.80 64.28 59.75 63.99 118.7M
2025-09-10 58.58 60.80 58.43 59.74 80.2M
2025-09-09 59.50 59.56 57.83 58.03 47.4M
2025-09-08 60.19 60.70 59.10 59.79 56.4M
2025-09-05 59.09 60.46 58.00 60.20 72.7M
2025-09-04 62.68 63.20 57.69 58.98 109.7M
2025-09-03 63.89 65.50 62.23 62.64 87.6M
2025-09-02 68.00 68.65 63.61 63.81 137.6M
2025-09-01 70.50 70.98 67.53 68.93 145.1M
2025-08-29 67.50 68.60 65.80 67.15 103.7M
2025-08-28 65.20 68.01 65.11 67.90 127.2M
2025-08-27 68.54 69.51 65.98 66.28 160.9M
2025-08-26 68.55 71.38 68.29 68.52 129.1M
2025-08-25 69.72 71.50 67.94 69.15 177.9M
2025-08-22 65.60 68.97 64.64 68.20 178.0M
2025-08-21 67.37 69.43 65.36 65.46 229.4M
2025-08-20 59.50 65.95 58.78 65.95 163.6M
2025-08-19 60.75 60.77 59.47 59.95 82.2M
2025-08-18 58.96 61.60 58.89 61.07 115.8M
2025-08-15 58.55 58.98 58.08 58.68 81.7M
2025-08-14 58.46 60.39 57.70 58.53 129.5M
2025-08-13 56.49 58.39 56.12 58.39 113.7M
2025-08-12 54.30 56.49 53.96 56.25 94.7M
2025-08-11 53.56 54.45 53.50 54.29 30.7M
2025-08-08 54.99 54.99 53.69 53.69 37.5M
2025-08-07 55.29 56.28 54.60 54.70 44.5M
2025-08-06 54.94 55.80 54.52 55.29 42.6M
2025-08-05 54.10 55.60 53.79 55.19 52.9M
2025-08-04 53.56 54.28 53.39 54.07 35.1M
2025-08-01 55.78 55.95 53.57 54.10 65.4M
2025-07-31 54.88 57.12 54.82 55.77 110.9M
2025-07-30 54.92 55.85 54.28 54.98 53.4M
2025-07-29 54.30 55.35 53.85 55.15 49.9M
2025-07-28 55.12 55.27 54.03 54.60 42.9M
2025-07-25 54.55 54.98 54.26 54.89 43.0M
2025-07-24 53.82 54.50 53.82 54.37 35.5M
2025-07-23 54.11 54.58 53.72 53.85 38.1M
2025-07-22 54.48 54.90 53.83 54.10 40.7M
2025-07-21 55.14 55.14 54.06 54.74 46.4M
2025-07-18 55.34 56.24 54.90 55.28 53.9M
2025-07-17 54.42 55.78 54.42 55.32 66.0M
2025-07-16 55.31 55.67 54.36 54.52 81.4M
2025-07-15 51.50 56.64 51.11 55.79 146.4M
2025-07-14 52.50 52.86 51.86 52.10 40.2M
2025-07-11 51.42 52.68 51.03 52.23 55.3M
2025-07-10 51.41 52.22 51.20 51.43 40.5M
2025-07-09 51.80 51.95 51.11 51.28 35.7M
2025-07-08 49.73 51.97 49.73 51.88 75.8M
2025-07-07 50.03 50.16 49.53 49.71 18.2M
2025-07-04 50.60 51.03 50.20 50.31 30.9M
2025-07-03 49.32 51.00 49.32 50.94 47.6M
2025-07-02 50.20 50.20 49.18 49.39 26.3M
2025-07-01 50.81 50.81 50.08 50.44 26.2M
2025-06-30 50.70 50.93 50.40 50.88 29.9M
2025-06-27 51.15 51.30 50.30 50.67 37.2M
2025-06-26 50.67 51.48 50.27 50.38 48.9M
2025-06-25 49.51 50.66 49.34 50.56 44.2M
2025-06-24 48.71 49.46 48.58 49.46 36.1M
2025-06-23 47.30 48.20 47.21 48.14 18.3M
2025-06-20 48.30 48.48 47.71 47.76 18.3M
2025-06-19 48.90 49.26 48.11 48.26 24.5M
2025-06-18 48.77 49.25 48.51 49.00 20.3M
2025-06-17 49.42 49.43 48.60 48.75 21.5M
2025-06-16 48.55 49.80 48.50 49.42 22.2M
2025-06-13 49.46 49.73 48.59 48.81 32.4M
2025-06-12 49.99 50.33 49.65 49.73 26.0M
2025-06-11 50.30 50.79 50.14 50.16 32.7M
2025-06-10 53.00 53.05 50.00 50.55 62.6M
2025-06-09 51.91 52.44 51.40 52.43 42.8M
2025-06-06 51.52 52.10 51.14 51.92 43.3M
2025-06-05 50.28 51.43 50.20 51.39 50.0M
2025-06-04 49.16 50.40 49.15 49.92 30.8M
2025-06-03 48.52 49.12 48.42 49.01 16.6M
2025-05-30 49.51 49.70 48.82 48.95 25.1M
2025-05-29 48.59 50.01 48.56 49.96 36.4M
2025-05-28 48.71 48.97 48.31 48.43 17.7M
2025-05-27 49.81 49.88 48.55 48.69 28.4M
2025-05-26 49.53 51.19 49.52 50.04 39.2M
2025-05-23 49.18 49.84 48.66 48.67 21.7M
2025-05-22 50.00 50.28 49.36 49.50 19.1M
2025-05-21 50.45 50.46 49.78 50.16 17.9M
2025-05-20 50.31 50.66 50.00 50.45 18.0M
2025-05-19 49.98 50.48 49.14 50.31 24.6M
2025-05-16 49.70 50.61 49.63 50.08 23.3M
2025-05-15 51.86 51.90 50.03 50.05 37.8M
2025-05-14 51.57 52.19 51.36 51.85 34.2M
2025-05-13 52.70 52.70 51.25 51.35 30.1M
2025-05-12 51.85 52.00 51.42 51.97 31.9M
2025-05-09 51.93 51.93 50.87 51.29 29.5M
2025-05-08 51.55 52.50 51.55 52.23 39.8M
2025-05-07 53.03 53.30 51.12 51.53 55.4M
2025-05-06 51.79 52.39 51.04 52.28 62.5M
2025-04-30 49.50 51.49 49.03 50.85 74.1M
2025-04-29 48.03 48.98 47.63 48.65 38.3M
2025-04-28 48.16 49.15 48.04 48.05 25.3M
2025-04-25 48.11 48.58 47.85 48.16 29.2M
2025-04-24 48.66 48.68 47.53 47.75 27.6M
2025-04-23 48.40 49.13 48.01 48.58 43.6M
2025-04-22 48.69 48.69 47.80 47.97 28.7M
2025-04-21 47.35 48.69 46.97 48.69 37.4M
2025-04-18 47.12 47.60 46.90 47.29 20.5M
2025-04-17 46.81 48.00 46.80 47.12 27.7M
2025-04-16 47.61 48.05 46.59 47.19 39.1M
2025-04-15 48.10 48.79 47.52 48.35 33.5M
2025-04-14 48.93 49.30 48.08 48.22 48.8M
2025-04-11 46.60 48.20 46.35 47.78 51.2M
2025-04-10 47.20 48.44 47.10 47.25 71.7M
2025-04-09 43.35 46.06 41.57 45.70 83.6M
2025-04-08 46.01 46.78 43.26 44.63 91.5M
2025-04-07 47.62 49.06 46.98 46.98 46.9M
2025-04-03 52.30 53.19 51.88 52.20 29.7M
2025-04-02 53.09 53.67 52.90 53.08 22.9M
2025-04-01 53.60 53.88 53.06 53.07 29.2M
2025-03-31 52.98 53.80 52.22 53.48 45.5M
2025-03-28 53.61 54.10 53.45 53.54 33.2M
2025-03-27 53.30 54.16 53.17 53.57 46.6M
2025-03-26 54.43 54.94 53.58 53.83 65.6M
2025-03-25 57.48 57.71 55.26 55.43 44.2M
2025-03-24 56.65 57.85 55.77 57.62 43.8M
2025-03-21 57.88 58.18 56.50 56.63 44.4M
2025-03-20 59.00 59.50 58.21 58.30 34.4M
2025-03-19 59.86 60.20 58.84 59.06 34.6M
2025-03-18 59.59 60.86 59.50 59.85 51.5M
2025-03-17 59.30 60.16 58.67 59.37 43.1M
2025-03-14 57.67 59.50 57.53 59.27 57.6M
2025-03-13 59.00 59.20 57.50 57.79 51.6M
2025-03-12 59.33 60.88 58.91 59.49 70.0M
2025-03-11 58.18 59.09 57.90 58.82 47.8M
2025-03-10 59.54 60.19 58.79 59.30 44.6M
2025-03-07 61.16 61.25 59.30 59.88 69.4M
2025-03-06 60.62 62.00 60.45 61.39 87.6M
2025-03-05 58.96 60.10 58.23 60.00 75.9M
2025-03-04 57.03 58.87 57.01 58.81 65.4M
2025-03-03 59.33 59.80 57.13 58.24 81.3M
2025-02-28 61.68 62.65 59.00 59.21 96.3M
2025-02-27 65.08 65.10 61.61 62.80 108.5M
2025-02-26 65.01 65.99 63.26 65.08 109.4M
2025-02-25 64.99 66.21 63.88 64.97 117.5M
2025-02-24 67.88 68.88 66.00 67.13 136.0M
2025-02-21 65.61 69.00 64.33 67.75 195.2M
2025-02-20 64.00 64.28 62.22 63.36 104.9M
2025-02-19 63.45 64.57 62.80 64.57 124.2M
2025-02-18 66.00 66.47 62.92 63.14 166.2M
2025-02-17 66.65 69.60 64.70 67.87 211.7M
2025-02-14 60.36 63.67 60.30 63.27 165.2M
2025-02-13 62.37 62.38 59.95 60.67 156.2M
2025-02-12 62.49 65.75 61.62 62.94 178.9M
2025-02-11 60.20 64.33 60.20 62.90 191.8M
2025-02-10 61.00 64.46 60.10 60.82 231.9M
2025-02-07 56.50 61.91 55.70 60.28 234.8M
2025-02-06 55.38 57.08 54.20 56.28 137.4M
2025-02-05 54.50 56.98 53.84 55.71 168.5M
2025-01-27 55.00 55.56 51.73 51.94 117.7M
2025-01-24 51.54 53.19 51.50 52.96 71.5M
2025-01-23 53.56 53.91 51.42 51.74 99.0M
2025-01-22 52.28 54.00 51.71 52.96 104.3M
2025-01-21 50.99 52.94 50.99 52.33 112.0M
2025-01-20 50.66 51.20 49.88 50.42 62.3M
2025-01-17 49.54 51.25 49.01 50.00 74.0M
2025-01-16 51.30 51.70 49.10 49.85 96.5M
2025-01-15 50.51 52.23 50.20 50.97 106.1M
2025-01-14 46.93 50.45 46.00 50.45 109.8M
2025-01-13 46.00 47.27 46.00 46.63 46.4M
2025-01-10 48.65 48.84 46.86 46.86 81.7M
2025-01-09 47.80 49.95 47.55 49.04 87.4M
2025-01-08 47.49 48.35 46.13 48.03 84.9M
2025-01-07 46.11 48.74 45.89 48.58 104.8M
2025-01-06 45.62 47.19 45.36 45.91 66.4M
2025-01-03 48.55 48.80 45.80 45.88 80.7M
2025-01-02 51.93 52.10 47.92 48.69 113.1M