科大讯飞

002230
🏛️ 中国 →
54.20
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 51.18 53.11 51.11 53.06 8,486.8K
09:35 53.06 54.10 52.95 53.99 15,635.2K
09:40 53.96 54.30 53.75 53.99 13,279.6K
09:45 53.96 54.42 53.87 54.01 8,625.7K
09:50 54.01 54.01 53.61 53.72 4,465.3K
09:55 53.69 53.72 53.42 53.48 3,222.9K
10:00 53.48 53.66 53.45 53.48 2,208.0K
10:05 53.49 53.49 53.19 53.25 2,379.7K
10:10 53.24 53.29 53.13 53.25 2,115.8K
10:15 53.26 53.91 53.16 53.79 2,951.7K
10:20 53.79 54.05 53.75 53.81 3,798.3K
10:25 53.82 54.01 53.79 53.86 3,097.9K
10:30 53.82 54.20 53.82 54.17 4,962.9K
10:35 54.17 54.36 54.13 54.19 4,427.9K
10:40 54.18 54.19 53.86 54.06 2,101.3K
10:45 54.04 54.07 53.84 53.99 1,310.4K
10:50 53.99 54.04 53.98 54.01 1,059.3K
10:55 54.01 54.01 53.89 53.99 947.9K
11:00 53.99 54.10 53.89 53.98 1,207.4K
11:05 53.99 54.00 53.88 53.96 822.6K
11:10 53.99 54.20 53.95 54.20 1,609.6K
11:15 54.20 54.20 54.00 54.14 1,306.9K
11:20 54.16 54.40 54.16 54.40 4,104.5K
11:25 54.44 55.74 54.44 55.74 16,941.0K
11:30 55.77 55.77 55.77 55.77 66.0K
13:00 55.88 55.88 54.90 54.92 10,383.1K
13:05 54.90 54.98 54.74 54.88 2,737.1K
13:10 54.89 55.06 54.74 54.80 2,098.9K
13:15 54.80 55.06 54.79 55.06 2,023.4K
13:20 55.08 55.08 54.79 54.89 1,541.2K
13:25 54.91 55.23 54.90 55.17 2,232.4K
13:30 55.18 55.18 54.90 55.00 1,075.4K
13:35 54.99 55.02 54.80 54.91 993.8K
13:40 54.91 55.06 54.88 55.06 965.9K
13:45 55.06 55.12 55.00 55.01 1,022.3K
13:50 55.02 55.12 55.00 55.01 1,099.7K
13:55 55.03 55.03 54.79 54.81 1,424.6K
14:00 54.83 54.93 54.81 54.81 1,125.1K
14:05 54.81 54.84 54.72 54.73 1,253.3K
14:10 54.73 54.82 54.64 54.82 1,354.2K
14:15 54.82 54.97 54.81 54.90 901.6K
14:20 54.90 54.97 54.80 54.84 793.3K
14:25 54.85 54.85 54.75 54.77 1,089.3K
14:30 54.78 54.88 54.78 54.87 1,187.4K
14:35 54.87 54.96 54.86 54.93 1,033.4K
14:40 54.92 54.92 54.88 54.89 1,492.5K
14:45 54.89 54.95 54.89 54.94 2,065.0K
14:50 54.95 55.02 54.94 55.00 4,744.1K
14:55 54.99 55.05 54.98 55.05 2,170.6K
15:40 55.05 55.05 55.05 55.05 1,534.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 55.80 56.00 54.13 54.20 79.6M
2025-09-25 54.50 56.66 54.40 56.17 123.5M
2025-09-24 51.25 55.99 51.05 55.05 159.5M
2025-09-23 53.31 53.36 50.75 51.65 77.9M
2025-09-22 53.25 53.77 52.59 53.20 62.7M
2025-09-19 52.58 53.92 52.17 52.80 74.5M
2025-09-18 52.43 54.26 51.80 52.58 101.0M
2025-09-17 52.25 52.75 51.70 52.40 49.9M
2025-09-16 51.60 52.65 51.36 52.27 54.8M
2025-09-15 51.49 52.11 51.13 51.60 42.8M
2025-09-12 51.54 52.66 51.38 51.47 62.3M
2025-09-11 50.47 51.49 49.72 51.49 53.5M
2025-09-10 50.35 50.87 50.10 50.17 34.2M
2025-09-09 52.01 52.32 50.28 50.31 67.4M
2025-09-08 50.05 53.77 50.05 52.70 111.8M
2025-09-05 49.19 50.00 48.31 49.89 50.5M
2025-09-04 51.12 51.46 48.19 49.20 72.8M
2025-09-03 53.11 53.53 51.00 51.10 72.0M
2025-09-02 53.14 54.30 51.85 53.40 98.0M
2025-09-01 53.88 54.37 52.88 53.14 58.0M
2025-08-29 53.78 54.35 52.68 53.35 70.0M
2025-08-28 52.03 53.71 51.79 53.70 107.1M
2025-08-27 54.00 56.18 52.65 52.68 161.3M
2025-08-26 52.20 52.62 51.85 52.05 57.9M
2025-08-25 53.00 53.25 51.50 52.20 96.9M
2025-08-22 50.31 52.40 50.00 52.22 99.8M
2025-08-21 50.67 51.79 50.66 50.98 73.8M
2025-08-20 49.67 50.66 49.10 50.50 55.9M
2025-08-19 49.81 50.21 49.60 49.67 44.8M
2025-08-18 49.19 50.21 49.13 49.81 65.1M
2025-08-15 48.48 49.10 48.19 49.07 38.1M
2025-08-14 48.99 49.69 48.41 48.53 46.6M
2025-08-13 48.77 49.07 48.56 48.91 34.2M
2025-08-12 49.00 49.01 48.48 48.72 28.9M
2025-08-11 48.21 49.60 48.18 49.06 35.4M
2025-08-08 48.88 48.88 48.16 48.22 27.4M
2025-08-07 49.04 49.44 48.60 48.88 25.8M
2025-08-06 48.92 49.15 48.70 49.04 27.2M
2025-08-05 49.08 49.16 48.41 48.96 27.7M
2025-08-04 48.28 49.07 48.11 49.07 29.4M
2025-08-01 49.31 49.38 47.81 48.62 42.9M
2025-07-31 48.53 49.89 48.53 48.78 56.0M
2025-07-30 48.72 49.06 48.08 48.41 29.3M
2025-07-29 49.05 49.29 48.35 49.01 37.2M
2025-07-28 50.18 50.18 49.00 49.29 49.6M
2025-07-25 48.88 50.62 48.88 50.19 92.6M
2025-07-24 47.80 48.28 47.61 48.25 31.2M
2025-07-23 47.49 48.09 47.45 47.70 27.2M
2025-07-22 47.72 47.86 47.30 47.52 20.9M
2025-07-21 47.78 48.07 47.55 47.92 24.0M
2025-07-18 47.76 48.50 47.48 47.66 33.2M
2025-07-17 47.08 47.94 46.83 47.60 30.9M
2025-07-16 47.36 47.86 46.91 47.08 28.3M
2025-07-15 46.33 47.38 46.02 47.24 34.2M
2025-07-14 46.94 46.94 46.33 46.37 20.9M
2025-07-11 46.49 47.11 44.98 46.98 45.8M
2025-07-10 46.77 47.00 46.58 46.81 15.1M
2025-07-09 46.84 47.15 46.70 46.82 17.7M
2025-07-08 46.33 46.85 46.10 46.84 16.6M
2025-07-07 46.88 46.89 46.28 46.33 14.0M
2025-07-04 47.11 47.35 46.55 46.91 15.8M
2025-07-03 47.08 47.33 46.91 47.12 12.2M
2025-07-02 47.52 47.70 46.90 47.14 17.2M
2025-07-01 47.93 48.08 47.40 47.83 17.8M
2025-06-30 47.25 47.90 47.24 47.88 18.9M
2025-06-27 47.38 47.74 47.19 47.24 17.1M
2025-06-26 47.58 48.08 47.34 47.36 21.7M
2025-06-25 46.74 47.55 46.50 47.55 23.4M
2025-06-24 46.17 46.75 46.00 46.74 20.6M
2025-06-23 45.70 46.17 45.52 46.02 14.9M
2025-06-20 46.90 47.21 45.80 45.84 21.7M
2025-06-19 47.66 47.95 46.86 46.96 17.8M
2025-06-18 47.64 47.89 47.28 47.69 15.0M
2025-06-17 48.00 48.20 47.51 47.63 13.7M
2025-06-16 47.71 48.66 47.58 47.90 19.8M
2025-06-13 47.75 48.37 47.23 47.86 56.5M
2025-06-12 48.13 48.29 47.83 47.94 18.6M
2025-06-11 48.08 48.80 48.08 48.10 16.2M
2025-06-10 48.75 48.84 47.60 48.00 31.1M
2025-06-09 48.89 49.07 48.53 48.82 20.0M
2025-06-06 48.55 48.96 48.39 48.77 24.0M
2025-06-05 48.16 48.75 47.91 48.61 30.2M
2025-06-04 47.81 48.10 47.58 47.99 21.5M
2025-06-03 46.46 48.22 46.30 47.88 49.8M
2025-05-30 46.36 46.59 46.02 46.03 13.4M
2025-05-29 45.52 46.70 45.51 46.68 19.9M
2025-05-28 45.83 46.05 45.41 45.51 10.5M
2025-05-27 46.09 46.29 45.70 45.82 11.9M
2025-05-26 46.03 46.36 45.96 46.12 11.9M
2025-05-23 46.53 46.95 46.01 46.04 17.0M
2025-05-22 46.45 47.16 46.35 46.71 14.6M
2025-05-21 47.24 47.49 46.52 46.64 17.9M
2025-05-20 46.93 47.32 46.69 47.31 12.8M
2025-05-19 46.70 47.10 46.37 47.03 12.9M
2025-05-16 46.75 47.11 46.61 46.82 13.1M
2025-05-15 47.77 47.80 46.80 47.00 20.4M
2025-05-14 47.68 47.96 47.25 47.76 19.8M
2025-05-13 48.10 48.18 47.41 47.67 19.5M
2025-05-12 47.56 47.94 47.41 47.70 20.0M
2025-05-09 48.00 48.00 47.00 47.47 23.8M
2025-05-08 47.50 48.45 47.41 48.26 24.9M
2025-05-07 48.36 48.39 47.35 47.70 28.7M
2025-05-06 47.22 47.87 47.16 47.78 34.1M
2025-04-30 46.10 47.16 46.00 46.93 30.8M
2025-04-29 45.85 46.10 45.48 45.99 18.7M
2025-04-28 45.85 46.66 45.70 45.85 27.1M
2025-04-25 45.33 45.85 45.15 45.49 19.8M
2025-04-24 45.30 46.00 45.03 45.19 33.8M
2025-04-23 45.53 45.80 44.81 45.10 25.4M
2025-04-22 45.38 45.78 44.45 45.18 31.4M
2025-04-21 44.50 45.38 44.11 45.38 22.4M
2025-04-18 43.99 44.55 43.75 44.49 16.3M
2025-04-17 44.00 44.68 43.96 44.15 17.2M
2025-04-16 44.21 44.31 43.45 44.24 19.4M
2025-04-15 44.67 44.85 44.16 44.37 15.8M
2025-04-14 45.04 45.44 44.67 44.76 24.0M
2025-04-11 43.88 44.87 43.75 44.53 28.6M
2025-04-10 44.33 45.10 43.70 44.16 41.4M
2025-04-09 41.93 43.65 41.20 43.44 50.6M
2025-04-08 43.07 43.76 41.50 42.79 57.6M
2025-04-07 45.25 45.80 43.39 43.39 50.7M
2025-04-03 48.00 48.38 47.88 48.21 16.2M
2025-04-02 48.06 48.43 47.80 48.25 15.1M
2025-04-01 47.66 48.60 47.66 48.05 22.0M
2025-03-31 47.57 47.78 46.89 47.57 22.7M
2025-03-28 48.30 48.40 47.80 47.81 17.5M
2025-03-27 48.20 48.59 47.73 48.28 18.5M
2025-03-26 48.20 48.50 48.10 48.26 15.8M
2025-03-25 48.94 48.94 48.10 48.17 22.1M
2025-03-24 48.54 49.09 48.02 48.94 33.7M
2025-03-21 49.57 49.57 48.47 48.54 35.2M
2025-03-20 50.08 50.08 49.54 49.58 32.4M
2025-03-19 50.90 50.94 49.86 50.16 37.1M
2025-03-18 51.10 51.50 50.82 50.96 26.7M
2025-03-17 51.26 51.39 50.85 50.93 28.5M
2025-03-14 50.50 51.40 50.43 51.25 34.6M
2025-03-13 51.82 52.28 50.35 50.50 41.8M
2025-03-12 52.56 52.69 51.78 51.80 37.4M
2025-03-11 51.40 51.99 51.27 51.98 34.0M
2025-03-10 53.36 53.58 51.59 52.15 41.7M
2025-03-07 53.29 53.49 52.11 52.37 47.7M
2025-03-06 52.53 53.58 52.41 53.29 66.2M
2025-03-05 51.73 51.95 51.09 51.79 37.8M
2025-03-04 51.46 51.93 51.23 51.60 41.8M
2025-03-03 52.10 52.47 51.07 51.46 45.8M
2025-02-28 53.98 54.33 51.50 51.80 77.5M
2025-02-27 55.71 56.80 53.50 54.32 76.7M
2025-02-26 55.67 55.96 54.74 55.35 62.5M
2025-02-25 56.00 56.70 55.50 55.62 84.4M
2025-02-24 55.86 59.37 55.20 57.45 137.4M
2025-02-21 53.90 55.98 53.73 55.60 112.2M
2025-02-20 54.51 54.89 53.30 53.62 60.1M
2025-02-19 53.90 54.82 53.39 54.42 59.6M
2025-02-18 55.08 56.50 53.61 53.82 84.2M
2025-02-17 55.28 56.12 54.43 55.05 96.7M
2025-02-14 52.78 54.74 52.15 54.58 100.4M
2025-02-13 54.09 54.25 52.60 52.78 71.9M
2025-02-12 53.85 54.50 53.61 54.09 59.2M
2025-02-11 54.92 55.04 53.80 53.91 82.9M
2025-02-10 54.87 55.87 54.22 55.04 97.8M
2025-02-07 54.49 55.69 53.45 54.30 134.2M
2025-02-06 53.39 54.99 53.01 54.60 112.0M
2025-02-05 53.00 55.00 53.00 54.43 160.1M
2025-01-27 52.18 52.20 50.10 50.68 104.2M
2025-01-24 47.35 50.49 47.25 49.82 89.5M
2025-01-23 48.30 48.99 47.35 47.36 41.0M
2025-01-22 48.20 48.35 47.68 47.79 29.0M
2025-01-21 48.09 48.29 47.50 48.17 34.9M
2025-01-20 48.51 48.69 47.66 47.81 34.6M
2025-01-17 47.77 48.59 47.66 47.93 41.7M
2025-01-16 46.98 49.81 46.96 48.16 87.4M
2025-01-15 47.11 47.40 46.35 46.49 38.3M
2025-01-14 45.25 47.17 44.89 47.01 57.8M
2025-01-13 44.28 46.00 44.03 45.13 40.8M
2025-01-10 45.50 46.10 44.80 44.80 34.9M
2025-01-09 44.98 46.09 44.82 45.41 34.1M
2025-01-08 45.01 45.50 43.73 45.09 42.8M
2025-01-07 44.55 45.24 44.30 45.21 32.8M
2025-01-06 44.40 45.41 44.02 44.40 29.6M
2025-01-03 46.46 46.62 44.44 44.47 52.5M
2025-01-02 48.02 48.22 46.00 46.30 55.5M