科大讯飞

002230
🏛️ 中国 →
53.95
最后更新: 2025-09-29
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 50.33 50.49 50.17 50.28 7,150.7K
09:35 50.26 50.68 50.00 50.30 4,681.1K
09:40 50.29 50.50 50.29 50.47 3,142.2K
09:45 50.47 50.59 50.46 50.51 2,408.8K
09:50 50.51 50.78 50.51 50.74 2,188.7K
09:55 50.73 50.77 50.63 50.66 1,458.7K
10:00 50.69 50.83 50.53 50.75 1,655.3K
10:05 50.74 51.15 50.69 51.10 2,899.8K
10:10 51.09 51.09 50.83 50.94 1,432.3K
10:15 50.95 51.15 50.94 51.06 1,247.2K
10:20 51.05 51.15 51.01 51.15 1,244.0K
10:25 51.24 51.48 51.20 51.37 3,246.4K
10:30 51.37 51.70 51.37 51.50 3,606.8K
10:35 51.49 51.56 51.48 51.51 1,694.3K
10:40 51.51 51.51 51.32 51.41 1,323.6K
10:45 51.42 51.49 51.41 51.42 893.8K
10:50 51.42 51.59 51.42 51.52 1,370.0K
10:55 51.53 51.55 51.46 51.49 1,235.9K
11:00 51.48 51.49 51.22 51.22 916.0K
11:05 51.22 51.30 51.21 51.26 1,002.0K
11:10 51.26 51.40 51.26 51.37 1,350.8K
11:15 51.37 51.87 51.37 51.63 5,239.4K
11:20 51.63 51.64 51.50 51.53 686.9K
11:25 51.52 51.64 51.46 51.64 1,013.3K
11:30 51.63 51.63 51.63 51.63 3.1K
13:00 51.66 52.15 51.66 52.14 7,094.0K
13:05 52.15 52.38 52.10 52.15 4,088.6K
13:10 52.16 52.29 52.11 52.29 1,700.5K
13:15 52.30 52.38 52.08 52.08 2,880.8K
13:20 52.06 52.06 51.90 51.93 1,925.7K
13:25 51.93 52.12 51.93 52.10 1,279.1K
13:30 52.10 52.18 52.02 52.17 1,104.4K
13:35 52.17 52.17 52.01 52.07 1,157.9K
13:40 52.09 52.12 51.97 51.98 1,127.3K
13:45 51.96 52.00 51.92 51.98 1,220.7K
13:50 51.98 52.00 51.84 51.84 1,223.6K
13:55 51.84 51.88 51.77 51.80 1,342.6K
14:00 51.84 51.99 51.84 51.93 1,256.1K
14:05 51.94 52.00 51.91 51.98 1,088.4K
14:10 51.97 52.01 51.97 52.01 1,363.2K
14:15 52.02 52.18 52.00 52.08 1,545.4K
14:20 52.07 52.07 51.95 51.99 1,147.1K
14:25 52.00 52.02 51.97 52.02 1,165.4K
14:30 52.02 52.05 51.99 52.04 1,155.9K
14:35 52.05 52.18 52.05 52.15 1,746.5K
14:40 52.15 52.16 52.09 52.11 1,872.1K
14:45 52.10 52.12 52.07 52.11 1,877.8K
14:50 52.12 52.21 52.12 52.20 3,688.1K
14:55 52.20 52.23 52.20 52.22 1,414.0K
15:40 52.22 52.22 52.22 52.22 1,214.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据