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
2024-12-31 50.10 50.59 48.30 48.32 51.4M
2024-12-30 49.81 51.00 48.81 50.10 47.3M
2024-12-27 50.62 51.24 49.80 49.96 46.5M
2024-12-26 49.87 51.28 49.77 50.80 43.0M
2024-12-25 50.24 50.94 49.71 49.87 35.6M
2024-12-24 50.24 50.50 49.46 50.28 42.5M
2024-12-23 51.77 51.80 50.15 50.24 46.3M
2024-12-20 51.29 52.50 50.99 51.75 60.4M
2024-12-19 50.00 51.86 49.85 51.59 60.2M
2024-12-18 50.01 51.10 49.61 50.60 44.4M
2024-12-17 50.30 50.91 49.71 49.94 43.9M
2024-12-16 51.00 51.50 50.21 50.50 46.7M
2024-12-13 52.00 52.65 50.86 50.97 68.4M
2024-12-12 53.00 53.80 51.85 52.33 73.4M
2024-12-11 53.92 54.04 52.45 53.21 81.0M
2024-12-10 54.21 56.80 52.79 54.51 152.6M
2024-12-09 51.84 54.21 51.84 52.68 91.6M
2024-12-06 52.38 52.93 50.88 51.82 87.7M
2024-12-05 49.98 52.09 49.98 51.30 93.9M
2024-12-04 50.07 50.76 49.41 49.88 67.5M
2024-12-03 51.15 51.39 49.36 49.88 76.9M
2024-12-02 51.00 51.49 50.50 51.15 87.3M
2024-11-29 47.50 52.53 47.41 51.31 155.8M
2024-11-28 48.50 49.18 47.77 47.82 58.1M
2024-11-27 46.92 48.50 46.48 48.48 65.9M
2024-11-26 48.01 48.88 47.00 47.04 63.7M
2024-11-25 50.15 50.78 47.01 48.79 90.9M
2024-11-22 49.70 52.35 48.70 48.92 133.2M
2024-11-21 49.00 51.18 48.19 50.05 101.3M
2024-11-20 47.79 49.88 47.47 49.15 104.7M
2024-11-19 47.30 48.06 45.61 47.76 128.9M
2024-11-18 53.98 54.35 47.76 48.35 165.4M
2024-11-15 52.98 56.50 52.94 53.07 189.9M
2024-11-14 54.59 55.15 52.40 52.69 195.1M
2024-11-13 48.67 54.21 48.48 54.21 224.6M
2024-11-12 51.00 51.20 48.78 49.28 110.4M
2024-11-11 48.00 51.82 47.84 51.35 162.8M
2024-11-08 49.23 50.40 48.09 48.20 107.4M
2024-11-07 47.00 49.40 46.40 48.70 101.4M
2024-11-06 46.80 48.89 46.65 47.79 110.3M
2024-11-05 45.50 47.09 45.13 46.79 92.6M
2024-11-04 44.44 46.11 43.74 45.43 48.4M
2024-11-01 45.96 47.19 44.77 44.78 60.4M
2024-10-31 45.55 46.55 44.70 45.95 64.0M
2024-10-30 45.60 46.33 45.00 45.55 47.4M
2024-10-29 45.84 47.42 45.15 45.91 81.0M
2024-10-28 45.75 46.10 45.40 45.65 39.8M
2024-10-25 45.45 45.81 45.17 45.48 41.1M
2024-10-24 45.61 45.75 44.78 44.81 37.7M
2024-10-23 45.50 46.00 45.14 45.58 45.1M
2024-10-22 46.00 46.30 45.12 45.55 55.3M
2024-10-21 46.22 47.00 45.83 46.18 95.6M
2024-10-18 44.01 47.51 43.05 45.83 112.9M
2024-10-17 43.30 45.64 43.10 44.40 79.8M
2024-10-16 42.24 43.56 42.06 43.00 32.9M
2024-10-15 43.60 44.75 43.01 43.05 54.3M
2024-10-14 42.91 43.66 42.14 43.65 53.7M
2024-10-11 44.38 44.49 42.38 42.91 59.5M
2024-10-10 46.97 47.70 43.91 44.74 94.7M
2024-10-09 48.88 50.14 46.07 46.97 144.3M
2024-10-08 48.88 48.88 46.00 48.88 137.8M
2024-09-30 42.38 44.44 42.26 44.44 110.6M
2024-09-27 38.25 41.00 38.25 40.40 74.4M
2024-09-26 36.38 37.57 36.18 37.57 38.0M
2024-09-25 36.12 37.46 36.12 36.38 48.1M
2024-09-24 34.92 35.85 34.35 35.85 38.0M
2024-09-23 34.69 35.38 34.63 34.81 20.1M
2024-09-20 34.59 34.78 34.37 34.69 18.4M
2024-09-19 34.00 34.77 33.61 34.58 25.1M
2024-09-18 33.83 33.95 33.41 33.84 11.1M
2024-09-13 34.20 34.40 33.80 33.82 13.1M
2024-09-12 34.48 34.85 34.08 34.08 14.3M
2024-09-11 34.13 34.50 33.96 34.34 14.9M
2024-09-10 33.68 34.43 33.26 34.16 16.7M
2024-09-09 33.90 34.25 33.50 33.66 13.3M
2024-09-06 34.35 34.76 33.89 34.00 19.4M
2024-09-05 33.89 34.45 33.81 34.25 14.3M
2024-09-04 33.73 34.12 33.68 33.88 11.7M
2024-09-03 33.40 34.28 33.31 34.09 20.4M
2024-09-02 34.50 34.53 33.39 33.39 20.1M
2024-08-30 33.58 34.75 33.51 34.39 28.4M
2024-08-29 33.05 33.92 32.99 33.59 16.6M
2024-08-28 33.29 33.50 32.66 33.32 15.4M
2024-08-27 33.91 33.94 33.20 33.33 14.8M
2024-08-26 33.94 34.33 33.81 34.00 14.5M
2024-08-23 33.00 34.05 32.95 33.93 25.1M
2024-08-22 34.05 34.49 33.04 33.08 24.7M
2024-08-21 33.97 34.69 33.50 34.00 17.0M
2024-08-20 34.52 34.64 33.77 34.02 17.1M
2024-08-19 34.45 34.74 34.37 34.51 14.6M
2024-08-16 34.67 34.85 34.41 34.46 13.5M
2024-08-15 34.60 35.24 34.23 34.68 21.3M
2024-08-14 34.92 35.00 34.51 34.67 13.2M
2024-08-13 34.80 35.09 34.50 34.92 16.6M
2024-08-12 35.88 35.89 33.80 34.71 33.1M
2024-08-09 36.30 36.55 35.86 35.90 13.2M
2024-08-08 36.11 36.42 35.54 36.15 19.7M
2024-08-07 36.43 36.85 36.20 36.46 21.9M
2024-08-06 38.17 38.34 35.20 36.42 50.9M
2024-08-05 38.40 39.12 37.88 37.90 24.1M
2024-08-02 38.98 39.49 38.75 38.87 15.7M
2024-08-01 39.73 39.88 39.22 39.26 20.5M
2024-07-31 38.69 39.82 38.57 39.72 28.2M
2024-07-30 38.61 38.79 38.21 38.76 13.4M
2024-07-29 38.70 38.86 38.41 38.61 11.5M
2024-07-26 38.47 38.81 38.23 38.66 15.0M
2024-07-25 38.20 38.71 38.01 38.42 15.5M
2024-07-24 38.53 39.08 38.18 38.34 19.2M
2024-07-23 39.50 39.51 38.58 38.58 21.0M
2024-07-22 39.30 40.18 39.30 39.64 29.8M
2024-07-19 38.32 39.50 38.28 39.30 28.7M
2024-07-18 38.49 38.70 37.70 38.69 29.0M
2024-07-17 39.02 39.60 38.86 38.92 23.2M
2024-07-16 38.13 39.20 37.90 39.01 29.6M
2024-07-15 38.62 38.62 37.90 38.13 21.0M
2024-07-12 39.07 39.23 38.62 38.66 24.3M
2024-07-11 39.50 39.62 39.08 39.25 26.7M
2024-07-10 38.94 39.63 38.63 38.86 25.7M
2024-07-09 38.69 39.10 37.90 39.00 39.9M
2024-07-08 40.41 40.41 38.38 38.70 48.1M
2024-07-05 41.10 41.37 40.20 41.20 23.3M
2024-07-04 42.17 42.32 41.11 41.11 26.9M
2024-07-03 42.80 42.83 41.41 42.06 27.7M
2024-07-02 43.24 43.88 42.67 42.83 32.1M
2024-07-01 42.84 43.74 42.40 43.49 38.6M
2024-06-28 43.20 43.46 42.68 42.95 48.4M
2024-06-27 44.39 44.67 43.04 43.14 54.6M
2024-06-26 42.20 45.42 41.82 44.76 86.7M
2024-06-25 42.00 42.57 41.05 41.51 21.9M
2024-06-24 42.48 42.65 41.43 41.48 22.7M
2024-06-21 41.94 42.84 41.61 42.73 19.7M
2024-06-20 42.80 42.94 42.09 42.10 23.0M
2024-06-19 43.52 43.64 43.00 43.04 20.2M
2024-06-18 42.92 44.21 42.85 43.60 36.5M
2024-06-17 43.31 43.48 42.60 42.90 27.7M
2024-06-14 43.08 43.50 42.55 43.40 31.5M
2024-06-13 42.90 43.25 42.55 43.08 27.1M
2024-06-12 42.00 43.30 41.91 42.93 34.3M
2024-06-11 41.52 41.99 40.90 41.81 19.9M
2024-06-07 42.08 42.33 41.00 41.51 22.5M
2024-06-06 42.43 43.15 41.90 41.98 27.6M
2024-06-05 42.19 42.87 42.05 42.35 21.8M
2024-06-04 42.25 42.44 41.58 42.16 17.3M
2024-06-03 42.21 42.50 41.90 42.24 16.8M
2024-05-31 41.98 42.70 41.83 42.20 21.9M
2024-05-30 41.18 42.30 40.70 41.98 28.3M
2024-05-29 41.50 42.20 41.08 41.19 19.4M
2024-05-28 42.11 42.11 41.07 41.14 21.4M
2024-05-27 41.81 42.21 41.28 42.16 19.1M
2024-05-24 42.41 42.79 41.80 41.80 23.7M
2024-05-23 43.88 44.10 42.55 42.65 31.3M
2024-05-22 43.59 44.19 43.08 43.87 26.7M
2024-05-21 43.60 43.74 43.30 43.39 16.7M
2024-05-20 43.20 43.99 43.00 43.60 26.9M
2024-05-17 42.70 43.20 42.40 43.19 20.8M
2024-05-16 43.22 43.46 42.68 42.84 27.3M
2024-05-15 43.27 43.50 42.87 43.00 17.7M
2024-05-14 44.74 44.85 43.37 43.53 32.1M
2024-05-13 44.00 44.78 43.41 44.10 26.6M
2024-05-10 44.45 44.74 43.66 43.75 27.8M
2024-05-09 44.36 44.94 44.21 44.67 21.2M
2024-05-08 45.13 45.15 44.24 44.34 25.1M
2024-05-07 45.53 46.50 45.19 45.60 35.0M
2024-05-06 46.20 46.38 45.28 45.53 33.0M
2024-04-30 45.40 45.96 44.80 45.11 30.7M
2024-04-29 44.86 46.34 44.83 45.51 49.1M
2024-04-26 43.00 44.66 43.00 44.35 43.5M
2024-04-25 42.78 43.28 42.53 42.98 27.8M
2024-04-24 42.00 43.55 41.52 43.42 50.4M
2024-04-23 43.16 43.24 40.74 41.97 74.6M
2024-04-22 43.80 44.49 42.37 44.28 31.8M
2024-04-19 45.98 46.19 44.01 44.60 50.2M
2024-04-18 46.70 47.04 46.01 46.46 31.9M
2024-04-17 45.88 47.14 45.57 47.08 42.8M
2024-04-16 45.55 47.15 45.38 45.58 37.8M
2024-04-15 46.00 46.53 45.25 45.78 31.0M
2024-04-12 46.55 47.25 45.98 46.00 26.3M
2024-04-11 45.90 47.37 45.90 46.41 34.3M
2024-04-10 47.16 47.16 45.53 45.90 30.5M
2024-04-09 47.00 47.24 46.21 47.16 24.4M
2024-04-08 47.67 47.77 46.75 47.00 23.5M
2024-04-03 48.55 48.60 47.19 47.66 27.8M
2024-04-02 49.33 49.40 48.35 48.80 29.6M
2024-04-01 49.00 49.88 48.61 49.53 38.7M
2024-03-29 49.46 49.46 47.90 48.72 44.3M
2024-03-28 45.90 50.38 45.89 49.62 92.9M
2024-03-27 48.19 48.23 45.82 45.85 50.5M
2024-03-26 49.00 49.47 47.60 48.02 53.9M
2024-03-25 51.07 51.51 49.00 49.11 61.3M
2024-03-22 51.80 52.10 50.69 51.08 53.5M
2024-03-21 52.00 54.15 51.69 52.23 85.3M
2024-03-20 50.41 52.76 50.40 51.93 83.4M
2024-03-19 51.20 51.22 50.50 50.50 37.5M
2024-03-18 50.88 51.60 50.37 51.40 54.4M
2024-03-15 50.00 50.78 49.32 50.68 46.5M
2024-03-14 50.44 50.95 49.51 50.16 44.9M
2024-03-13 51.20 51.51 50.60 50.84 49.0M
2024-03-12 51.80 51.93 50.48 50.79 50.5M
2024-03-11 50.01 51.69 49.60 51.49 55.0M
2024-03-08 50.33 51.20 49.82 50.81 54.4M
2024-03-07 52.28 52.66 50.00 50.27 71.4M
2024-03-06 52.08 52.80 51.28 52.06 68.5M
2024-03-05 52.00 54.34 51.58 52.51 108.4M
2024-03-04 52.57 53.22 51.51 52.33 83.2M
2024-03-01 49.87 53.49 49.80 52.57 125.8M
2024-02-29 47.45 49.56 47.30 49.39 76.7M
2024-02-28 49.85 50.44 47.56 47.60 97.7M
2024-02-27 46.69 50.00 46.20 49.82 107.8M
2024-02-26 46.98 47.87 46.21 46.99 75.1M
2024-02-23 46.70 46.78 45.70 46.33 53.5M
2024-02-22 45.89 47.59 45.89 46.35 84.0M
2024-02-21 44.66 45.95 44.42 45.02 56.6M
2024-02-20 45.96 46.10 45.20 45.46 61.9M
2024-02-19 45.90 46.95 44.70 46.54 103.1M
2024-02-08 42.52 43.88 42.20 43.55 69.8M
2024-02-07 41.50 42.58 40.60 42.00 70.8M
2024-02-06 38.05 41.67 38.01 41.20 77.0M
2024-02-05 39.60 41.38 38.29 39.49 75.7M
2024-02-02 40.88 41.45 38.73 39.90 71.3M
2024-02-01 37.91 42.24 37.40 40.99 97.4M
2024-01-31 41.87 42.00 38.30 38.40 70.1M
2024-01-30 41.29 43.20 40.91 41.14 74.4M
2024-01-29 41.83 42.08 40.40 40.41 44.3M
2024-01-26 42.19 42.72 41.79 41.84 45.2M
2024-01-25 41.97 42.90 41.34 42.60 67.1M
2024-01-24 41.73 42.46 40.87 42.40 78.1M
2024-01-23 38.10 42.11 37.87 42.11 105.1M
2024-01-22 39.90 39.99 37.89 38.28 37.7M
2024-01-19 39.86 40.18 39.20 39.35 26.0M
2024-01-18 38.88 40.06 38.48 40.02 43.1M
2024-01-17 40.13 40.19 39.18 39.18 25.3M
2024-01-16 39.80 39.95 39.13 39.95 30.3M
2024-01-15 40.00 40.80 39.65 39.88 26.8M
2024-01-12 40.60 40.85 40.10 40.19 25.0M
2024-01-11 39.40 41.08 39.40 40.82 43.8M
2024-01-10 40.00 40.30 38.78 39.40 34.5M
2024-01-09 40.01 40.50 39.70 40.16 30.1M
2024-01-08 40.82 40.98 39.96 40.01 30.7M
2024-01-05 41.87 41.91 40.65 40.94 36.7M
2024-01-04 43.00 43.10 41.54 41.70 47.4M
2024-01-03 45.00 45.05 42.67 43.28 57.6M
2024-01-02 46.35 46.43 45.06 45.10 30.8M