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
2022-12-30 33.11 33.33 32.71 32.83 8.3M
2022-12-29 32.54 33.59 32.52 33.10 12.5M
2022-12-28 32.92 33.11 32.41 32.63 9.6M
2022-12-27 33.00 33.22 32.70 33.13 9.1M
2022-12-26 33.43 33.58 32.66 32.80 14.5M
2022-12-23 32.75 34.27 32.67 33.36 18.5M
2022-12-22 32.19 33.79 31.90 32.96 23.3M
2022-12-21 32.20 32.41 31.80 31.88 7.8M
2022-12-20 33.27 33.53 32.03 32.13 13.9M
2022-12-19 33.85 34.05 33.08 33.28 9.3M
2022-12-16 33.90 33.96 33.49 33.90 9.1M
2022-12-15 33.83 34.34 33.61 34.04 12.1M
2022-12-14 33.20 34.29 33.18 33.83 14.6M
2022-12-13 34.18 34.30 33.13 33.16 16.8M
2022-12-12 33.90 34.76 33.76 34.40 17.3M
2022-12-09 33.83 34.19 33.58 34.00 16.6M
2022-12-08 33.85 34.09 33.43 33.72 15.1M
2022-12-07 33.50 34.31 33.31 33.90 22.0M
2022-12-06 33.33 33.65 33.15 33.43 15.6M
2022-12-05 33.30 33.58 33.05 33.43 15.6M
2022-12-02 32.84 33.36 32.72 32.97 12.6M
2022-12-01 32.66 33.28 32.66 32.97 19.1M
2022-11-30 32.39 32.54 32.06 32.25 12.2M
2022-11-29 31.72 32.39 31.48 32.39 18.6M
2022-11-28 31.90 31.90 31.09 31.41 18.6M
2022-11-25 32.45 32.71 32.12 32.27 11.0M
2022-11-24 33.32 33.46 32.50 32.56 16.3M
2022-11-23 33.13 33.51 32.70 33.18 14.5M
2022-11-22 33.76 34.28 33.12 33.33 18.4M
2022-11-21 34.60 34.75 33.68 34.07 22.6M
2022-11-18 35.75 36.08 34.79 34.85 30.5M
2022-11-17 35.08 35.75 34.29 35.75 29.3M
2022-11-16 35.32 35.62 34.80 34.87 24.6M
2022-11-15 34.10 35.25 33.98 35.05 25.5M
2022-11-14 34.53 35.04 33.95 34.23 18.3M
2022-11-11 34.90 35.19 34.15 34.46 21.7M
2022-11-10 34.33 34.77 33.58 33.89 17.1M
2022-11-09 35.24 35.26 34.51 34.53 21.0M
2022-11-08 35.09 35.35 34.37 35.30 24.5M
2022-11-07 35.30 35.84 34.84 34.99 22.4M
2022-11-04 35.42 35.85 34.90 35.70 25.0M
2022-11-03 35.29 35.97 34.89 35.42 16.0M
2022-11-02 35.96 36.20 35.53 35.78 23.9M
2022-11-01 35.06 35.86 34.70 35.45 23.4M
2022-10-31 32.55 35.50 32.36 35.03 30.1M
2022-10-28 34.81 35.19 33.66 33.95 22.9M
2022-10-27 34.99 36.25 34.61 35.19 29.3M
2022-10-26 33.77 35.25 33.61 35.04 26.9M
2022-10-25 34.10 34.33 32.50 33.86 23.7M
2022-10-24 33.81 36.10 33.80 34.39 43.8M
2022-10-21 33.02 34.50 32.42 33.80 24.0M
2022-10-20 32.58 33.40 32.21 32.95 17.3M
2022-10-19 33.33 33.44 32.61 32.70 11.7M
2022-10-18 34.00 34.00 33.13 33.20 18.2M
2022-10-17 33.06 35.30 33.06 33.97 34.4M
2022-10-14 31.99 33.25 31.76 33.00 20.9M
2022-10-13 31.22 32.12 31.16 31.71 18.6M
2022-10-12 31.09 31.49 29.74 31.44 24.2M
2022-10-11 31.70 31.84 30.90 31.10 12.7M
2022-10-10 32.78 32.80 31.46 31.58 13.3M
2022-09-30 33.11 33.40 32.78 32.82 8.6M
2022-09-29 34.01 34.33 32.99 33.13 11.7M
2022-09-28 34.06 34.45 33.72 33.74 6.8M
2022-09-27 33.40 34.20 33.40 34.16 8.8M
2022-09-26 33.61 33.98 33.30 33.40 8.8M
2022-09-23 34.70 34.88 33.28 33.73 12.9M
2022-09-22 34.80 35.24 34.38 34.39 8.6M
2022-09-21 34.89 35.31 34.12 35.09 8.7M
2022-09-20 34.90 35.20 34.83 34.98 6.0M
2022-09-19 35.46 35.75 34.62 34.80 9.2M
2022-09-16 35.85 36.46 35.45 35.45 10.7M
2022-09-15 36.86 37.13 35.49 35.86 11.7M
2022-09-14 36.65 36.85 36.20 36.58 9.3M
2022-09-13 37.23 37.58 36.99 37.07 9.0M
2022-09-09 36.80 37.36 36.55 37.15 8.4M
2022-09-08 37.00 37.14 36.57 36.60 6.9M
2022-09-07 36.73 37.07 36.46 36.95 8.8M
2022-09-06 36.51 36.96 36.41 36.85 7.6M
2022-09-05 37.17 37.27 36.06 36.51 12.0M
2022-09-02 37.17 37.58 37.17 37.39 5.9M
2022-09-01 37.35 37.94 37.14 37.17 8.2M
2022-08-31 37.22 37.79 37.02 37.49 9.4M
2022-08-30 36.89 37.68 36.88 37.42 8.7M
2022-08-29 36.66 37.05 36.35 36.91 11.0M
2022-08-26 37.52 37.91 37.09 37.21 10.0M
2022-08-25 37.70 38.05 37.00 37.43 13.7M
2022-08-24 39.34 39.40 37.35 37.70 24.6M
2022-08-23 38.90 39.80 38.70 39.46 15.2M
2022-08-22 38.93 39.35 38.53 39.10 8.8M
2022-08-19 39.60 39.73 38.83 38.94 13.4M
2022-08-18 40.01 40.06 39.31 39.44 13.4M
2022-08-17 39.80 40.26 38.86 40.26 16.9M
2022-08-16 40.44 40.79 39.60 39.84 21.3M
2022-08-15 40.89 41.10 40.30 40.42 16.7M
2022-08-12 41.80 42.19 41.07 41.21 15.2M
2022-08-11 41.05 41.38 40.68 41.24 11.2M
2022-08-10 41.53 41.55 40.53 40.70 14.6M
2022-08-09 42.01 42.04 41.39 41.66 10.2M
2022-08-08 42.30 42.80 41.70 41.94 10.2M
2022-08-05 41.30 42.30 41.29 42.20 17.4M
2022-08-04 41.20 41.58 40.68 41.05 10.4M
2022-08-03 40.66 42.00 40.65 40.71 15.6M
2022-08-02 41.98 41.98 40.31 40.55 19.4M
2022-08-01 41.81 43.10 41.18 42.54 12.3M
2022-07-29 43.01 43.14 41.92 42.04 12.4M
2022-07-28 43.01 43.39 42.81 43.12 14.8M
2022-07-27 41.89 43.35 41.75 42.88 18.9M
2022-07-26 41.21 42.30 41.20 42.02 10.4M
2022-07-25 41.22 41.48 40.58 41.28 9.6M
2022-07-22 41.81 42.06 40.96 41.22 10.8M
2022-07-21 42.00 42.50 41.69 41.74 12.7M
2022-07-20 41.98 43.33 41.81 42.25 21.4M
2022-07-19 41.02 41.85 41.00 41.57 14.3M
2022-07-18 39.74 41.89 39.67 41.21 19.9M
2022-07-15 40.39 40.77 39.68 39.68 13.6M
2022-07-14 40.55 41.09 40.26 40.49 9.4M
2022-07-13 40.54 41.19 40.48 40.62 9.1M
2022-07-12 41.00 41.19 39.83 40.54 17.1M
2022-07-11 42.50 42.50 41.17 41.20 15.2M
2022-07-08 43.21 43.30 42.51 42.60 13.2M
2022-07-07 43.46 43.85 43.00 43.04 16.2M
2022-07-06 43.50 44.50 43.47 43.76 22.9M
2022-07-05 42.44 44.66 41.72 43.97 37.5M
2022-07-04 42.39 42.78 41.79 42.33 24.2M
2022-07-01 41.08 41.28 40.60 41.16 15.0M
2022-06-30 41.62 42.26 41.00 41.22 21.0M
2022-06-29 42.87 43.62 41.43 41.60 24.0M
2022-06-28 41.89 43.72 41.38 43.14 31.3M
2022-06-27 41.94 42.23 41.56 41.93 22.6M
2022-06-24 41.49 42.27 41.19 41.75 26.0M
2022-06-23 40.96 41.59 40.03 41.39 30.9M
2022-06-22 42.50 42.70 40.90 41.19 32.0M
2022-06-21 43.20 43.20 41.42 42.76 49.8M
2022-06-20 39.28 42.49 38.98 42.49 48.7M
2022-06-17 38.12 38.70 37.76 38.63 19.8M
2022-06-16 38.42 39.23 38.15 38.56 19.4M
2022-06-15 37.99 38.95 37.89 38.35 23.3M
2022-06-14 37.49 37.97 36.51 37.96 17.0M
2022-06-13 37.40 38.27 37.28 37.90 13.8M
2022-06-10 37.31 37.94 37.15 37.89 16.8M
2022-06-09 38.59 38.60 37.30 37.50 21.8M
2022-06-08 38.12 39.33 37.90 38.68 27.6M
2022-06-07 38.83 38.94 37.88 38.12 22.3M
2022-06-06 37.14 38.96 36.85 38.77 34.1M
2022-06-02 36.80 36.98 36.25 36.92 18.3M
2022-06-01 36.35 36.75 36.05 36.48 15.5M
2022-05-31 35.84 36.56 35.35 36.36 20.2M
2022-05-30 35.06 36.10 34.91 35.82 20.2M
2022-05-27 35.36 35.76 34.84 34.96 14.5M
2022-05-26 35.09 35.30 33.98 35.05 17.2M
2022-05-25 34.96 35.26 34.41 34.82 14.0M
2022-05-24 36.63 37.04 34.66 34.73 22.4M
2022-05-23 36.38 36.94 36.11 36.67 17.1M
2022-05-20 35.52 36.41 35.45 36.10 18.5M
2022-05-19 35.45 35.96 34.91 35.52 16.6M
2022-05-18 35.99 36.60 35.63 35.99 13.1M
2022-05-17 35.35 35.93 35.03 35.78 14.0M
2022-05-16 36.00 36.78 35.19 35.31 13.8M
2022-05-13 36.10 36.49 35.35 35.79 11.6M
2022-05-12 36.13 36.55 35.75 36.09 12.8M
2022-05-11 36.27 37.46 36.05 36.43 17.4M
2022-05-10 35.50 36.31 35.31 36.20 13.4M
2022-05-09 36.53 36.79 35.71 35.86 11.6M
2022-05-06 36.30 37.24 36.11 36.54 12.0M
2022-05-05 36.82 37.53 36.31 37.06 16.5M
2022-04-29 35.20 37.24 34.73 37.00 23.5M
2022-04-28 35.53 35.68 34.41 34.89 17.5M
2022-04-27 33.00 35.59 32.83 35.53 23.9M
2022-04-26 35.16 35.66 33.40 33.50 30.6M
2022-04-25 38.40 38.40 35.11 35.12 26.7M
2022-04-22 39.00 39.84 38.50 38.56 18.6M
2022-04-21 40.03 41.08 39.29 39.60 13.4M
2022-04-20 40.90 41.46 40.41 40.56 9.7M
2022-04-19 40.39 41.45 40.39 40.60 13.6M
2022-04-18 41.43 41.58 40.09 40.32 15.0M
2022-04-15 41.21 42.04 40.91 41.58 6.5M
2022-04-14 42.26 42.32 41.41 41.67 8.6M
2022-04-13 41.80 42.66 41.71 41.71 9.8M
2022-04-12 41.51 42.58 40.44 42.40 20.5M
2022-04-11 44.63 44.65 42.48 42.60 15.0M
2022-04-08 45.02 45.19 43.86 44.87 11.5M
2022-04-07 45.40 45.81 45.05 45.05 6.0M
2022-04-06 46.22 46.61 45.42 45.60 10.1M
2022-04-01 46.44 46.69 46.00 46.38 7.2M
2022-03-31 46.99 47.13 46.55 46.57 7.5M
2022-03-30 46.46 47.29 46.30 47.26 11.0M
2022-03-29 46.00 46.52 45.78 45.96 6.8M
2022-03-28 45.88 46.59 45.60 45.84 9.0M
2022-03-25 47.40 47.70 46.47 46.48 10.6M
2022-03-24 47.51 47.85 47.20 47.49 8.0M
2022-03-23 48.38 48.50 47.65 47.89 9.7M
2022-03-22 48.60 49.10 47.95 48.21 12.2M
2022-03-21 47.38 48.75 47.27 48.40 20.2M
2022-03-18 47.40 48.10 46.82 47.38 14.2M
2022-03-17 47.85 48.33 47.30 47.65 26.2M
2022-03-16 46.39 46.70 44.40 46.59 28.2M
2022-03-15 44.90 47.66 43.81 45.40 35.1M
2022-03-14 45.75 46.85 45.55 45.67 12.3M
2022-03-11 45.52 46.68 44.77 46.54 15.9M
2022-03-10 47.41 47.61 46.81 47.00 13.7M
2022-03-09 46.78 47.27 44.30 46.65 19.5M
2022-03-08 46.85 47.97 46.40 46.50 20.0M
2022-03-07 49.00 49.00 46.26 46.42 23.3M
2022-03-04 48.50 49.54 48.50 49.41 11.0M
2022-03-03 50.00 50.15 48.90 49.00 11.5M
2022-03-02 49.64 50.65 49.55 50.00 11.7M
2022-03-01 49.00 50.20 48.74 49.90 17.3M
2022-02-28 49.25 49.35 48.30 48.99 11.7M
2022-02-25 49.94 50.72 48.96 49.29 12.7M
2022-02-24 49.90 50.13 48.30 49.30 20.5M
2022-02-23 50.20 50.70 49.80 50.35 14.8M
2022-02-22 50.44 50.45 49.56 50.18 16.6M
2022-02-21 51.10 51.49 50.42 50.77 18.6M
2022-02-18 49.00 51.09 48.81 50.94 31.2M
2022-02-17 49.40 49.80 48.68 49.33 16.2M
2022-02-16 49.33 49.84 49.08 49.51 18.4M
2022-02-15 49.12 50.07 48.75 49.15 20.0M
2022-02-14 47.20 49.50 46.45 49.15 34.5M
2022-02-11 46.29 47.60 45.90 47.20 24.9M
2022-02-10 46.15 47.13 46.08 46.60 22.9M
2022-02-09 45.18 46.29 45.03 46.08 21.4M
2022-02-08 44.21 45.02 43.58 44.92 19.7M
2022-02-07 44.37 46.11 44.07 44.19 23.6M
2022-01-28 44.72 45.10 43.37 43.40 24.0M
2022-01-27 46.58 46.60 44.29 44.71 25.8M
2022-01-26 46.41 47.28 45.61 46.58 13.7M
2022-01-25 47.80 48.20 46.33 46.40 18.2M
2022-01-24 47.81 48.58 47.78 48.24 12.1M
2022-01-21 48.26 48.51 47.19 47.81 14.0M
2022-01-20 48.45 48.82 48.01 48.53 11.3M
2022-01-19 48.51 48.88 47.93 48.45 15.1M
2022-01-18 48.01 49.59 47.47 48.85 28.4M
2022-01-17 46.81 48.08 46.81 47.85 20.1M
2022-01-14 46.69 47.59 46.30 46.81 16.7M
2022-01-13 48.82 48.97 46.84 47.10 29.3M
2022-01-12 48.90 49.40 48.32 48.72 21.6M
2022-01-11 49.90 50.09 49.00 49.07 13.0M
2022-01-10 49.70 50.31 48.55 50.04 18.6M
2022-01-07 51.36 51.60 49.65 49.69 29.9M
2022-01-06 52.15 52.39 50.80 51.09 21.1M
2022-01-05 52.40 53.63 52.03 52.66 21.2M
2022-01-04 54.31 54.50 52.73 52.91 27.2M