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
2023-12-29 46.05 46.66 45.91 46.38 33.4M
2023-12-28 45.01 46.30 44.27 46.05 40.9M
2023-12-27 45.21 45.38 44.73 45.05 25.9M
2023-12-26 46.43 46.48 44.81 45.17 30.5M
2023-12-25 46.11 47.60 45.88 46.64 27.8M
2023-12-22 46.94 47.25 45.67 45.96 32.2M
2023-12-21 45.99 47.66 45.99 47.13 29.7M
2023-12-20 48.14 48.25 46.30 46.33 33.0M
2023-12-19 47.26 48.68 46.89 48.18 31.2M
2023-12-18 48.00 48.45 47.17 47.33 30.0M
2023-12-15 49.18 49.38 47.84 48.34 33.0M
2023-12-14 49.22 50.11 48.87 48.90 40.7M
2023-12-13 49.50 50.12 48.88 48.90 43.0M
2023-12-12 49.40 50.00 49.00 49.49 43.4M
2023-12-11 47.98 49.95 47.64 49.66 64.0M
2023-12-08 47.30 49.46 46.85 48.45 77.3M
2023-12-07 45.38 47.99 45.20 47.08 64.0M
2023-12-06 45.40 45.92 44.91 45.38 28.6M
2023-12-05 46.83 47.07 45.41 45.45 35.1M
2023-12-04 47.17 48.06 46.72 47.27 44.6M
2023-12-01 44.73 47.77 44.45 47.18 66.2M
2023-11-30 44.88 45.18 44.34 44.75 25.6M
2023-11-29 45.65 45.77 44.90 45.06 25.8M
2023-11-28 45.69 45.81 45.15 45.68 23.4M
2023-11-27 45.76 46.27 45.50 45.71 29.5M
2023-11-24 48.37 48.47 45.88 46.38 45.6M
2023-11-23 48.35 48.50 46.81 47.89 28.8M
2023-11-22 48.67 48.90 47.80 47.80 30.5M
2023-11-21 49.69 50.05 48.72 48.99 34.1M
2023-11-20 49.17 50.19 48.81 49.67 41.9M
2023-11-17 49.00 49.76 48.66 49.20 33.5M
2023-11-16 49.97 50.30 49.23 49.26 36.5M
2023-11-15 50.92 51.86 50.10 50.40 59.0M
2023-11-14 49.96 50.35 49.01 49.91 50.9M
2023-11-13 48.35 50.77 47.82 49.64 82.3M
2023-11-10 48.08 48.27 47.27 47.40 36.7M
2023-11-09 49.00 49.56 47.98 48.51 45.0M
2023-11-08 48.38 48.99 47.80 48.60 58.2M
2023-11-07 47.21 48.45 47.05 48.11 65.7M
2023-11-06 46.41 47.89 45.92 47.44 65.6M
2023-11-03 44.80 46.33 44.48 46.05 68.6M
2023-11-02 45.10 45.44 44.09 44.39 39.2M
2023-11-01 45.45 46.15 44.92 44.96 43.1M
2023-10-31 45.70 46.30 44.50 45.56 59.4M
2023-10-30 45.10 46.09 44.74 45.66 54.6M
2023-10-27 45.32 46.08 44.67 45.56 59.9M
2023-10-26 47.64 47.64 44.87 45.72 91.4M
2023-10-25 46.73 49.71 46.73 47.65 95.1M
2023-10-24 52.10 52.67 46.68 46.70 120.9M
2023-10-23 51.51 52.55 49.68 51.87 53.0M
2023-10-20 52.30 53.06 50.60 51.08 75.3M
2023-10-19 53.47 55.69 53.16 53.80 71.6M
2023-10-18 52.89 54.33 51.00 53.47 69.6M
2023-10-17 53.26 53.48 51.91 52.38 40.3M
2023-10-16 53.30 54.16 52.33 53.00 48.8M
2023-10-13 53.86 54.79 52.85 53.34 53.3M
2023-10-12 54.98 55.25 53.14 54.28 85.4M
2023-10-11 51.40 56.82 51.32 55.48 145.2M
2023-10-10 51.27 53.78 50.59 51.65 72.4M
2023-10-09 50.77 51.68 50.36 51.23 41.9M
2023-09-28 51.24 51.75 50.47 50.66 38.0M
2023-09-27 50.60 51.40 50.47 50.93 40.3M
2023-09-26 49.01 51.98 49.01 51.10 78.0M
2023-09-25 49.64 50.10 48.61 48.89 51.4M
2023-09-22 46.60 49.89 46.36 49.45 91.6M
2023-09-21 46.24 47.50 46.14 46.60 38.5M
2023-09-20 47.03 47.43 46.47 46.50 29.7M
2023-09-19 48.30 48.35 46.34 46.75 63.9M
2023-09-18 48.00 49.60 47.70 48.38 42.6M
2023-09-15 49.20 49.42 47.90 48.02 37.3M
2023-09-14 49.31 49.82 48.90 49.08 26.9M
2023-09-13 50.60 50.60 48.80 49.31 44.0M
2023-09-12 50.51 51.54 50.27 50.81 36.6M
2023-09-11 49.90 52.50 49.00 51.00 81.7M
2023-09-08 50.60 50.98 49.41 49.47 41.9M
2023-09-07 52.00 52.08 50.68 50.71 31.1M
2023-09-06 52.10 52.10 51.00 51.80 40.0M
2023-09-05 53.74 54.37 52.16 52.36 57.5M
2023-09-04 54.66 54.66 52.97 53.25 60.3M
2023-09-01 54.62 55.17 53.57 54.37 34.8M
2023-08-31 54.85 55.55 53.60 54.83 56.9M
2023-08-30 52.44 55.65 52.21 55.46 102.9M
2023-08-29 50.37 53.08 50.12 52.06 78.4M
2023-08-28 55.00 55.00 50.48 51.32 77.3M
2023-08-25 52.56 53.10 50.97 51.37 57.3M
2023-08-24 54.80 54.89 53.19 53.30 50.3M
2023-08-23 56.80 56.89 54.05 54.17 55.5M
2023-08-22 56.50 57.50 55.55 57.30 46.7M
2023-08-21 56.10 57.46 55.70 55.90 40.8M
2023-08-18 58.60 59.17 56.32 56.68 49.6M
2023-08-17 57.58 59.22 56.74 58.83 59.3M
2023-08-16 63.16 63.70 57.60 58.48 103.3M
2023-08-15 63.76 64.95 62.60 64.00 61.0M
2023-08-14 61.21 64.03 61.01 63.98 50.8M
2023-08-11 63.50 64.27 61.96 62.00 27.7M
2023-08-10 63.28 63.85 62.50 63.19 33.4M
2023-08-09 63.37 64.96 62.80 63.95 45.2M
2023-08-08 63.80 64.67 63.46 63.57 26.1M
2023-08-07 64.00 65.00 63.47 63.80 47.1M
2023-08-04 62.28 63.80 61.84 63.32 44.9M
2023-08-03 61.09 62.97 60.98 62.14 28.0M
2023-08-02 60.85 62.80 60.70 61.82 42.1M
2023-08-01 61.10 61.76 58.80 60.85 90.9M
2023-07-31 62.43 63.68 61.45 62.88 45.4M
2023-07-28 62.10 63.30 61.66 62.43 36.0M
2023-07-27 62.70 63.49 62.10 62.35 31.2M
2023-07-26 64.00 64.20 62.13 62.72 52.0M
2023-07-25 64.45 65.20 63.06 64.31 52.6M
2023-07-24 64.00 65.74 62.66 63.41 58.2M
2023-07-21 63.77 65.68 63.40 64.58 43.9M
2023-07-20 68.05 68.30 63.98 64.05 78.2M
2023-07-19 69.36 70.50 67.45 67.76 55.9M
2023-07-18 70.10 70.70 67.10 67.13 61.4M
2023-07-17 69.05 72.00 68.78 70.00 53.6M
2023-07-14 69.00 72.17 68.90 70.19 100.3M
2023-07-13 68.35 69.48 64.88 68.34 112.8M
2023-07-12 68.19 69.80 67.66 68.15 81.5M
2023-07-11 65.90 69.69 65.89 69.17 98.9M
2023-07-10 67.71 67.90 65.66 65.89 73.6M
2023-07-07 67.19 69.99 64.11 68.61 108.8M
2023-07-06 64.60 69.09 64.60 67.14 103.6M
2023-07-05 65.97 66.61 64.55 64.68 56.4M
2023-07-04 66.08 67.58 64.95 66.54 66.1M
2023-07-03 68.20 68.55 63.48 66.08 101.4M
2023-06-30 68.01 69.03 66.15 67.96 86.2M
2023-06-29 70.17 70.37 67.18 69.05 77.3M
2023-06-28 71.79 71.88 67.40 69.35 96.3M
2023-06-27 73.26 73.73 70.33 72.43 64.8M
2023-06-26 76.25 78.35 71.91 72.48 103.8M
2023-06-21 79.99 81.77 77.59 77.60 94.8M
2023-06-20 75.00 82.00 74.50 80.80 129.5M
2023-06-19 73.00 76.92 72.45 75.60 96.9M
2023-06-16 73.00 75.40 72.42 74.31 86.9M
2023-06-15 75.28 75.67 71.90 72.88 91.9M
2023-06-14 74.00 75.36 73.84 75.13 103.3M
2023-06-13 67.23 75.30 67.02 74.85 158.4M
2023-06-12 67.70 70.10 66.49 68.50 132.6M
2023-06-09 64.33 67.08 63.00 66.35 116.6M
2023-06-08 64.02 64.61 62.66 64.21 54.5M
2023-06-07 64.87 65.95 64.40 64.94 72.6M
2023-06-06 66.59 66.80 63.00 63.60 92.0M
2023-06-05 66.10 67.16 65.16 66.88 78.3M
2023-06-02 66.38 67.28 65.58 66.80 111.9M
2023-06-01 60.60 65.73 60.19 65.73 98.1M
2023-05-31 59.89 60.44 59.10 59.75 59.8M
2023-05-30 56.03 60.58 55.78 60.20 102.3M
2023-05-29 57.30 57.90 55.10 55.84 51.7M
2023-05-26 55.72 57.06 54.68 56.63 56.3M
2023-05-25 55.70 56.65 54.40 55.61 73.9M
2023-05-24 59.08 59.56 53.50 56.57 110.5M
2023-05-23 58.83 60.17 57.48 59.09 45.1M
2023-05-22 60.03 60.46 58.00 58.86 45.1M
2023-05-19 60.82 61.80 59.63 59.92 48.4M
2023-05-18 58.53 62.24 57.65 61.19 85.2M
2023-05-17 59.08 59.60 57.02 58.33 72.6M
2023-05-16 63.10 63.50 58.90 59.12 97.1M
2023-05-15 64.50 64.90 61.21 63.90 75.6M
2023-05-12 62.25 65.10 61.61 63.24 82.8M
2023-05-11 65.50 66.60 60.03 62.27 109.0M
2023-05-10 64.41 66.86 62.79 65.45 108.8M
2023-05-09 65.30 66.77 62.94 64.28 138.2M
2023-05-08 60.46 63.86 59.30 63.86 138.9M
2023-05-05 59.25 61.60 57.30 58.05 76.2M
2023-05-04 60.48 61.59 57.58 59.99 83.0M
2023-04-28 55.36 60.90 55.00 60.60 106.5M
2023-04-27 55.95 57.80 54.25 55.36 87.4M
2023-04-26 62.00 62.60 55.98 56.98 116.6M
2023-04-25 58.60 62.26 58.58 61.17 105.9M
2023-04-24 58.30 61.00 58.03 58.76 95.4M
2023-04-21 65.00 66.90 57.85 58.04 159.1M
2023-04-20 58.25 64.20 57.86 63.95 124.2M
2023-04-19 59.14 60.78 58.12 58.51 78.5M
2023-04-18 58.60 60.73 57.56 59.76 70.5M
2023-04-17 58.97 59.13 57.20 58.23 58.4M
2023-04-14 59.30 60.40 57.30 59.18 68.7M
2023-04-13 60.87 61.18 58.91 59.09 72.1M
2023-04-12 59.50 62.20 59.20 61.74 78.4M
2023-04-11 59.00 61.53 58.58 59.85 89.8M
2023-04-10 64.65 64.78 58.95 58.95 111.2M
2023-04-07 64.79 66.63 63.10 65.50 69.2M
2023-04-06 64.17 65.71 63.20 63.98 84.8M
2023-04-04 68.55 70.10 64.43 65.90 120.2M
2023-04-03 66.00 69.40 65.34 69.30 136.9M
2023-03-31 58.68 64.16 57.49 63.68 110.2M
2023-03-30 59.00 60.19 57.45 58.77 64.5M
2023-03-29 57.78 60.80 56.78 59.25 103.8M
2023-03-28 59.21 60.35 57.93 58.24 80.8M
2023-03-27 59.19 62.05 58.50 60.46 123.5M
2023-03-24 57.00 60.83 56.50 60.02 141.5M
2023-03-23 52.00 56.71 51.42 56.71 150.7M
2023-03-22 50.00 51.55 49.58 51.55 68.3M
2023-03-21 51.10 51.86 49.80 50.82 55.8M
2023-03-20 52.50 53.29 50.95 51.08 75.9M
2023-03-17 49.98 53.59 49.94 52.28 116.8M
2023-03-16 47.40 50.08 47.11 48.87 70.6M
2023-03-15 49.20 50.38 47.95 48.18 58.5M
2023-03-14 48.80 49.15 47.39 48.15 45.8M
2023-03-13 47.50 49.35 47.10 49.20 61.1M
2023-03-10 47.60 48.87 47.00 47.63 49.3M
2023-03-09 48.71 49.16 47.72 48.28 36.5M
2023-03-08 48.73 48.88 47.56 48.62 47.6M
2023-03-07 50.29 50.58 48.30 48.83 45.3M
2023-03-06 50.56 51.18 49.58 50.32 45.6M
2023-03-03 50.30 52.20 49.61 50.71 74.3M
2023-03-02 49.55 52.52 49.38 50.90 84.4M
2023-03-01 48.15 50.73 48.01 49.88 81.6M
2023-02-28 48.47 48.57 47.17 48.34 54.6M
2023-02-27 48.40 49.10 47.55 47.79 46.7M
2023-02-24 48.88 49.90 48.09 49.15 65.6M
2023-02-23 50.20 50.24 47.95 48.45 70.6M
2023-02-22 50.05 51.18 48.82 50.38 66.7M
2023-02-21 50.94 51.95 49.93 50.66 78.4M
2023-02-20 47.39 51.00 47.11 50.94 129.9M
2023-02-17 48.02 48.29 46.35 46.70 81.1M
2023-02-16 49.99 50.45 48.00 48.50 103.0M
2023-02-15 47.77 51.88 47.07 50.79 137.0M
2023-02-14 47.93 47.93 46.48 47.38 72.8M
2023-02-13 47.50 48.85 46.97 48.50 95.1M
2023-02-10 46.58 50.07 46.20 47.91 134.5M
2023-02-09 45.38 46.40 44.83 46.40 88.2M
2023-02-08 46.67 48.56 45.81 46.33 87.4M
2023-02-07 46.10 49.05 45.53 46.69 103.2M
2023-02-06 44.76 47.90 44.10 47.90 119.8M
2023-02-03 43.27 44.25 42.85 43.86 77.0M
2023-02-02 43.01 45.69 42.86 42.88 126.6M
2023-02-01 40.95 43.50 40.88 42.99 90.7M
2023-01-31 41.67 41.67 39.69 40.58 86.4M
2023-01-30 41.00 41.67 40.53 41.67 93.1M
2023-01-20 38.61 38.73 37.66 37.88 31.3M
2023-01-19 35.63 38.79 35.63 38.61 64.6M
2023-01-18 35.47 35.70 35.09 35.38 15.1M
2023-01-17 35.33 35.75 35.01 35.50 22.2M
2023-01-16 33.20 35.66 33.20 35.18 48.0M
2023-01-13 33.31 33.35 33.06 33.26 9.0M
2023-01-12 33.15 33.54 32.90 33.31 11.9M
2023-01-11 34.12 34.25 33.00 33.20 21.4M
2023-01-10 34.20 34.28 33.70 34.12 12.9M
2023-01-09 34.04 34.38 33.90 34.04 12.3M
2023-01-06 34.37 34.37 33.81 33.94 15.6M
2023-01-05 34.25 34.49 34.08 34.42 15.8M
2023-01-04 34.37 34.51 33.84 34.15 14.7M
2023-01-03 32.90 34.49 32.83 34.37 28.5M