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
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
2021-12-31 52.40 52.66 51.76 52.51 20.4M
2021-12-30 50.80 52.28 50.68 51.75 20.0M
2021-12-29 51.45 51.45 50.62 50.88 14.6M
2021-12-28 51.69 51.85 51.13 51.52 11.7M
2021-12-27 51.15 51.85 51.09 51.48 12.2M
2021-12-24 50.88 51.86 50.66 51.11 18.4M
2021-12-23 51.20 51.45 50.70 50.88 16.6M
2021-12-22 51.30 51.72 51.16 51.35 16.3M
2021-12-21 51.78 52.25 50.83 51.39 16.6M
2021-12-20 52.11 52.68 51.71 51.78 12.5M
2021-12-17 53.45 53.65 52.16 52.16 18.7M
2021-12-16 54.30 54.48 52.83 53.79 17.8M
2021-12-15 54.27 55.21 53.93 54.29 21.2M
2021-12-14 53.62 54.60 53.36 54.27 16.2M
2021-12-13 54.00 54.67 53.75 54.01 18.3M
2021-12-10 53.63 54.29 53.40 53.80 15.6M
2021-12-09 53.57 54.93 53.38 54.08 25.4M
2021-12-08 52.60 53.88 52.45 53.60 20.4M
2021-12-07 52.90 53.10 51.86 52.38 19.1M
2021-12-06 53.59 53.66 52.62 52.75 15.7M
2021-12-03 53.10 53.67 52.92 53.57 17.5M
2021-12-02 53.85 54.10 52.69 53.20 18.8M
2021-12-01 53.80 54.57 53.71 54.20 12.9M
2021-11-30 53.68 54.51 53.26 54.00 20.0M
2021-11-29 54.02 54.11 52.99 53.63 20.0M
2021-11-26 54.52 55.06 54.33 54.57 15.8M
2021-11-25 55.00 55.43 54.67 54.77 15.4M
2021-11-24 57.40 57.47 54.96 55.23 35.2M
2021-11-23 57.91 58.24 56.93 57.46 17.4M
2021-11-22 56.91 58.18 56.50 57.88 18.1M
2021-11-19 56.70 57.78 56.33 56.87 13.7M
2021-11-18 57.00 57.50 55.81 56.51 18.8M
2021-11-17 57.30 58.10 57.02 57.27 12.8M
2021-11-16 57.70 58.31 57.05 57.09 15.5M
2021-11-15 57.70 59.10 57.53 57.78 17.9M
2021-11-12 58.61 58.84 57.31 57.97 21.7M
2021-11-11 58.79 59.33 57.88 58.61 20.7M
2021-11-10 58.88 59.68 58.60 59.14 21.5M
2021-11-09 58.03 59.07 57.78 58.85 19.4M
2021-11-08 58.11 58.87 56.91 58.26 23.1M
2021-11-05 58.27 58.60 57.58 57.95 20.9M
2021-11-04 57.63 58.22 57.19 58.10 25.6M
2021-11-03 55.50 58.01 55.50 57.63 38.7M
2021-11-02 56.22 57.12 55.38 55.49 25.0M
2021-11-01 56.70 56.70 55.21 56.20 20.0M
2021-10-29 56.07 57.49 55.83 56.42 29.6M
2021-10-28 54.49 57.24 54.35 56.65 44.4M
2021-10-27 56.21 56.30 54.19 54.54 36.8M
2021-10-26 53.21 57.68 53.21 56.26 72.3M
2021-10-25 53.72 54.20 51.80 53.15 25.0M
2021-10-22 52.73 54.69 52.51 53.74 21.5M
2021-10-21 53.17 53.68 52.01 52.36 16.9M
2021-10-20 54.23 54.86 53.17 53.41 13.7M
2021-10-19 54.17 54.30 53.50 54.16 12.9M
2021-10-18 54.90 55.39 53.72 54.14 20.2M
2021-10-15 53.20 56.28 53.20 54.97 29.8M
2021-10-14 54.07 54.18 52.31 53.88 21.6M
2021-10-13 53.99 54.52 53.77 54.33 10.9M
2021-10-12 54.27 54.83 53.30 53.76 14.7M
2021-10-11 54.86 55.16 54.25 54.50 15.3M
2021-10-08 53.61 55.26 53.11 54.82 31.2M
2021-09-30 53.51 53.86 52.68 52.90 16.1M
2021-09-29 52.65 54.04 51.54 53.40 27.9M
2021-09-28 53.75 54.23 53.00 53.36 15.6M
2021-09-27 54.02 55.18 53.17 53.75 30.5M
2021-09-24 51.35 53.58 51.30 53.10 35.8M
2021-09-23 51.15 51.88 50.76 51.39 15.5M
2021-09-22 50.06 51.36 50.06 51.00 11.1M
2021-09-17 50.18 51.21 50.01 50.95 12.6M
2021-09-16 50.94 51.32 50.00 50.14 14.9M
2021-09-15 50.70 51.50 50.56 50.90 12.1M
2021-09-14 51.58 52.45 50.88 51.05 18.0M
2021-09-13 52.11 52.54 51.23 51.81 16.9M
2021-09-10 51.65 52.67 51.01 52.11 18.8M
2021-09-09 52.25 52.71 51.34 51.61 16.2M
2021-09-08 52.21 52.92 51.36 52.20 20.9M
2021-09-07 51.94 52.10 51.21 51.93 19.1M
2021-09-06 49.62 52.20 49.31 51.94 31.1M
2021-09-03 50.05 50.57 49.50 49.53 24.4M
2021-09-02 51.62 51.65 49.93 50.05 29.7M
2021-09-01 52.00 52.33 50.78 51.81 21.1M
2021-08-31 51.56 52.40 49.64 52.38 32.7M
2021-08-30 52.65 53.00 51.60 51.84 19.0M
2021-08-27 53.53 53.53 51.90 52.63 24.4M
2021-08-26 53.50 55.03 53.50 53.53 31.0M
2021-08-25 52.82 54.17 51.88 53.48 31.9M
2021-08-24 53.79 53.79 51.48 52.69 41.0M
2021-08-23 51.26 53.45 51.26 53.32 22.8M
2021-08-20 52.16 53.07 51.00 51.70 22.5M
2021-08-19 51.59 53.08 51.33 52.40 25.4M
2021-08-18 51.48 52.42 51.30 51.60 20.1M
2021-08-17 53.81 53.94 51.35 51.52 31.7M
2021-08-16 53.77 54.28 52.87 53.17 27.3M
2021-08-13 56.10 56.21 53.39 54.13 42.7M
2021-08-12 56.09 56.80 56.00 56.10 17.2M
2021-08-11 57.40 57.50 56.20 56.46 21.6M
2021-08-10 56.45 57.35 56.00 57.34 21.6M
2021-08-09 56.70 57.10 56.01 56.69 20.6M
2021-08-06 57.45 57.46 56.30 57.00 23.5M
2021-08-05 59.59 59.59 57.00 57.43 40.0M
2021-08-04 60.39 60.84 58.81 59.59 29.2M
2021-08-03 59.50 60.69 58.89 59.39 26.6M
2021-08-02 58.40 60.32 57.63 60.10 31.6M
2021-07-30 59.50 59.67 56.93 58.60 37.8M
2021-07-29 58.80 60.38 58.68 59.49 34.1M
2021-07-28 57.48 59.50 55.84 57.94 46.9M
2021-07-27 62.00 62.57 57.80 58.02 77.0M
2021-07-26 65.55 68.21 62.50 62.90 82.7M
2021-07-23 65.70 65.72 62.18 62.60 45.4M
2021-07-22 64.00 67.33 63.30 65.17 69.6M
2021-07-21 60.00 61.96 59.80 61.53 36.3M
2021-07-20 60.80 61.30 59.31 59.55 34.2M
2021-07-19 60.20 62.71 59.28 61.51 31.5M
2021-07-16 61.49 62.35 60.60 60.80 25.7M
2021-07-15 61.15 61.61 59.98 61.23 26.0M
2021-07-14 61.30 61.87 59.71 60.60 40.6M
2021-07-13 64.20 64.75 61.29 61.80 37.8M
2021-07-12 61.40 62.82 60.05 61.93 32.0M
2021-07-09 65.00 65.01 60.00 61.40 76.5M
2021-07-08 64.90 65.75 63.60 65.28 34.6M
2021-07-07 63.05 64.65 62.55 64.26 27.7M
2021-07-06 64.94 65.18 62.42 63.81 35.9M
2021-07-05 63.05 65.50 62.10 65.18 32.0M
2021-07-02 65.01 66.20 62.89 62.97 32.8M
2021-07-01 66.98 67.00 65.30 65.40 29.6M
2021-06-30 63.18 67.80 62.99 67.58 48.9M
2021-06-29 63.88 64.44 62.20 63.46 26.6M
2021-06-28 63.57 65.40 62.61 64.00 32.1M
2021-06-25 64.00 64.20 62.80 63.29 24.3M
2021-06-24 65.08 65.28 62.68 63.30 41.9M
2021-06-23 65.81 67.00 62.21 65.09 54.5M
2021-06-22 66.30 66.88 64.51 66.30 35.9M
2021-06-21 66.90 68.50 66.02 66.09 53.9M
2021-06-18 64.87 68.50 64.87 65.98 71.5M
2021-06-17 58.70 63.18 58.70 62.58 56.4M
2021-06-16 60.01 62.20 58.38 58.58 51.2M
2021-06-15 58.21 60.58 58.10 59.55 52.4M
2021-06-11 61.40 61.47 55.26 57.70 102.2M
2021-06-10 59.78 61.86 59.53 61.39 54.9M
2021-06-09 58.90 59.83 58.30 59.15 26.9M
2021-06-08 59.90 59.95 57.77 58.86 31.5M
2021-06-07 59.40 60.21 58.80 59.76 24.8M
2021-06-04 58.82 59.82 58.60 58.95 33.2M
2021-06-03 60.33 60.91 58.58 58.81 38.9M
2021-06-02 61.15 61.34 59.83 60.33 32.7M
2021-06-01 61.55 62.70 60.39 61.11 43.1M
2021-05-31 63.00 64.41 61.50 62.10 37.4M
2021-05-28 61.80 63.20 61.15 61.94 45.9M
2021-05-27 61.16 61.67 60.30 61.08 32.0M
2021-05-26 61.51 62.02 60.66 61.26 45.0M
2021-05-25 57.22 62.57 57.11 62.28 91.9M
2021-05-24 54.54 57.07 54.54 57.00 55.6M
2021-05-21 56.01 56.24 53.90 54.19 33.6M
2021-05-20 53.81 56.99 53.81 55.28 55.4M
2021-05-19 54.65 55.36 53.58 53.65 31.0M
2021-05-18 53.47 55.66 52.64 54.90 43.6M
2021-05-17 53.84 55.08 53.33 53.72 39.7M
2021-05-14 53.26 54.20 52.81 53.96 36.1M
2021-05-13 53.23 54.12 52.70 53.23 33.1M
2021-05-12 53.00 53.80 52.16 53.73 52.1M
2021-05-11 48.78 53.82 48.10 53.14 79.3M
2021-05-10 48.58 49.97 48.38 48.93 22.0M
2021-05-07 50.02 50.59 48.60 48.72 27.2M
2021-05-06 50.90 51.35 49.58 50.00 33.6M
2021-04-30 51.81 52.40 50.77 50.97 27.9M
2021-04-29 51.20 52.64 50.84 51.64 31.1M
2021-04-28 51.10 51.50 50.42 51.20 22.8M
2021-04-27 50.54 51.33 49.33 51.24 35.2M
2021-04-26 51.00 51.77 50.20 50.37 40.3M
2021-04-23 50.40 51.14 50.15 50.48 29.9M
2021-04-22 50.31 50.62 49.81 50.20 32.7M
2021-04-21 49.40 50.88 49.12 50.27 54.2M
2021-04-20 48.51 50.87 48.41 49.07 55.9M
2021-04-19 46.54 48.70 45.93 48.63 47.3M
2021-04-16 45.97 46.62 45.31 46.30 21.3M
2021-04-15 47.07 47.47 45.51 45.97 27.9M
2021-04-14 45.98 47.54 45.90 47.52 31.7M
2021-04-13 45.60 46.18 45.20 45.60 21.3M
2021-04-12 46.70 46.98 45.07 45.18 29.5M
2021-04-09 46.98 47.66 46.40 46.47 28.6M
2021-04-08 48.38 49.40 46.48 46.96 42.0M
2021-04-07 49.10 49.19 47.09 47.99 26.4M
2021-04-06 48.71 49.58 48.71 48.89 23.2M
2021-04-02 48.80 49.50 48.18 48.59 28.3M
2021-04-01 48.30 49.28 47.84 48.58 29.6M
2021-03-31 47.80 48.49 47.27 48.33 23.1M
2021-03-30 47.50 48.59 47.35 47.99 26.6M
2021-03-29 48.32 49.20 47.32 47.48 32.9M
2021-03-26 45.16 48.21 45.09 47.60 54.9M
2021-03-25 44.45 45.55 44.28 44.93 22.7M
2021-03-24 45.70 46.49 44.68 44.91 23.5M
2021-03-23 46.96 47.30 45.53 45.87 24.9M
2021-03-22 44.87 47.68 44.68 46.99 40.6M
2021-03-19 45.10 45.42 44.45 44.66 27.5M
2021-03-18 45.80 46.62 45.40 46.00 25.6M
2021-03-17 44.80 46.39 44.17 45.57 29.8M
2021-03-16 46.68 46.69 44.50 45.17 34.6M
2021-03-15 48.35 48.55 45.61 46.37 47.8M
2021-03-12 47.50 49.27 46.55 48.92 55.0M
2021-03-11 46.73 47.80 46.51 46.98 35.3M
2021-03-10 47.80 48.16 46.03 46.47 34.3M
2021-03-09 45.70 48.31 45.00 46.62 53.7M
2021-03-08 48.36 48.69 45.91 46.01 38.8M
2021-03-05 46.57 48.44 46.24 47.64 36.6M
2021-03-04 49.10 49.10 46.91 47.50 47.0M
2021-03-03 49.20 49.85 48.33 49.49 36.1M
2021-03-02 49.00 51.28 48.54 49.68 53.8M
2021-03-01 48.88 49.49 47.80 49.30 43.5M
2021-02-26 47.88 49.04 46.68 48.21 52.3M
2021-02-25 50.80 51.10 48.80 49.23 80.5M
2021-02-24 57.49 57.73 51.14 51.21 145.8M
2021-02-23 51.00 56.82 50.70 56.82 64.8M
2021-02-22 53.02 54.54 51.57 51.65 75.0M
2021-02-19 53.58 53.75 50.45 51.60 60.8M
2021-02-18 54.50 54.85 52.42 52.42 80.0M
2021-02-10 49.68 53.56 49.20 53.55 99.9M
2021-02-09 46.11 48.69 45.83 48.69 58.9M
2021-02-08 44.17 45.33 43.40 44.26 35.8M
2021-02-05 45.60 45.77 43.30 43.68 60.6M
2021-02-04 45.83 46.30 44.60 45.30 88.3M
2021-02-03 49.33 50.53 44.41 44.41 119.7M
2021-02-02 48.20 49.38 48.11 49.34 51.1M
2021-02-01 46.85 48.90 46.85 47.89 52.1M
2021-01-29 47.50 47.80 45.67 46.75 42.9M
2021-01-28 48.00 48.21 46.42 46.75 63.7M
2021-01-27 48.61 49.51 47.79 49.31 50.1M
2021-01-26 49.98 50.40 47.98 48.68 77.9M
2021-01-25 52.20 54.43 50.39 50.43 118.1M
2021-01-22 51.80 52.28 50.30 51.83 92.1M
2021-01-21 47.18 51.78 47.16 51.78 135.5M
2021-01-20 47.00 48.19 46.40 47.07 77.3M
2021-01-19 46.66 48.37 46.20 46.70 154.5M
2021-01-18 43.99 44.88 43.45 43.97 43.1M
2021-01-15 44.69 45.25 43.14 44.14 50.5M
2021-01-14 46.05 46.88 44.40 44.65 66.9M
2021-01-13 44.89 47.88 44.89 46.40 97.0M
2021-01-12 42.38 44.48 41.70 44.32 64.3M
2021-01-11 43.25 44.51 42.27 42.88 61.5M
2021-01-08 42.81 43.68 42.49 43.05 50.0M
2021-01-07 42.01 43.07 41.80 42.75 50.6M
2021-01-06 42.55 43.18 41.60 42.05 49.2M
2021-01-05 40.92 43.50 40.81 42.60 69.9M
2021-01-04 41.40 41.50 40.55 41.31 59.5M