云赛智联

600602
🏛️ 中国 →
20.40
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
09:30 20.66 20.81 20.49 20.69 1,671.1K
09:35 20.69 20.87 20.69 20.86 1,270.7K
09:40 20.86 20.95 20.81 20.93 1,473.0K
09:45 20.94 20.95 20.84 20.85 949.2K
09:50 20.86 20.92 20.85 20.90 658.0K
09:55 20.89 20.92 20.85 20.88 479.1K
10:00 20.87 20.91 20.84 20.90 828.4K
10:05 20.90 20.94 20.90 20.91 483.5K
10:10 20.91 20.91 20.85 20.86 330.7K
10:15 20.86 20.89 20.84 20.85 281.9K
10:20 20.85 20.88 20.80 20.82 255.2K
10:25 20.81 20.90 20.81 20.90 521.2K
10:30 20.89 20.91 20.84 20.84 270.6K
10:35 20.84 20.92 20.84 20.89 323.7K
10:40 20.89 20.90 20.84 20.87 140.8K
10:45 20.88 20.89 20.86 20.88 205.5K
10:50 20.88 20.88 20.85 20.85 81.1K
10:55 20.86 20.87 20.83 20.85 119.6K
11:00 20.85 20.88 20.85 20.87 176.3K
11:05 20.87 20.87 20.76 20.77 418.2K
11:10 20.76 20.77 20.71 20.72 313.2K
11:15 20.71 20.74 20.70 20.70 473.6K
11:20 20.71 20.78 20.70 20.77 264.4K
11:25 20.78 20.79 20.73 20.77 257.3K
13:00 20.78 20.83 20.77 20.83 316.0K
13:05 20.83 20.84 20.78 20.80 235.2K
13:10 20.79 20.80 20.76 20.79 184.1K
13:15 20.79 20.98 20.78 20.91 1,380.8K
13:20 20.89 20.94 20.88 20.93 562.0K
13:25 20.93 20.94 20.89 20.92 410.4K
13:30 20.93 20.94 20.91 20.92 420.0K
13:35 20.92 20.93 20.88 20.90 395.3K
13:40 20.90 20.92 20.85 20.85 214.5K
13:45 20.84 20.89 20.84 20.88 252.8K
13:50 20.88 20.90 20.86 20.88 243.0K
13:55 20.87 20.89 20.85 20.87 194.3K
14:00 20.87 20.89 20.84 20.85 213.7K
14:05 20.85 20.86 20.79 20.85 346.9K
14:10 20.86 20.87 20.83 20.87 120.2K
14:15 20.87 20.87 20.84 20.87 118.4K
14:20 20.87 20.89 20.87 20.88 200.9K
14:25 20.88 20.90 20.87 20.88 143.6K
14:30 20.89 20.97 20.89 20.96 963.0K
14:35 20.97 20.99 20.93 20.94 676.3K
14:40 20.93 20.96 20.93 20.94 558.0K
14:45 20.94 20.95 20.94 20.94 476.2K
14:50 20.95 20.96 20.94 20.95 608.6K
14:55 20.96 20.98 20.95 20.97 458.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 21.30 21.30 20.40 20.40 33.7M
2025-09-25 21.29 21.80 21.15 21.45 43.1M
2025-09-24 20.26 21.06 20.18 21.04 29.1M
2025-09-23 21.00 21.09 20.00 20.45 30.9M
2025-09-22 20.65 20.99 20.48 20.98 22.4M
2025-09-19 20.82 21.01 20.50 20.58 25.3M
2025-09-18 21.09 21.81 20.80 20.98 46.1M
2025-09-17 20.96 21.10 20.80 20.98 22.4M
2025-09-16 21.01 21.06 20.75 20.96 23.0M
2025-09-15 20.98 21.58 20.72 21.10 33.2M
2025-09-12 21.14 21.84 21.06 21.20 42.4M
2025-09-11 20.79 20.96 20.32 20.95 40.5M
2025-09-10 20.15 20.44 20.15 20.26 18.6M
2025-09-09 20.65 20.65 20.05 20.05 23.2M
2025-09-08 20.20 21.00 20.10 20.64 36.0M
2025-09-05 20.25 20.37 19.88 20.33 31.9M
2025-09-04 20.96 21.08 19.78 20.14 33.6M
2025-09-03 21.89 22.00 20.88 20.97 31.9M
2025-09-02 23.07 23.07 21.70 21.85 51.7M
2025-09-01 23.80 24.24 23.20 23.31 49.6M
2025-08-29 23.63 23.66 22.92 23.20 39.9M
2025-08-28 23.20 23.62 22.71 23.62 60.5M
2025-08-27 24.00 24.68 23.36 23.38 81.6M
2025-08-26 23.82 24.22 23.50 23.66 54.6M
2025-08-25 23.64 24.42 23.48 24.02 83.3M
2025-08-22 23.42 23.92 23.30 23.54 60.5M
2025-08-21 23.56 23.82 23.16 23.43 44.1M
2025-08-20 22.79 23.46 22.61 23.46 51.2M
2025-08-19 22.85 23.68 22.74 23.00 50.0M
2025-08-18 22.49 23.06 22.45 22.96 51.6M
2025-08-15 22.06 22.45 21.90 22.38 27.3M
2025-08-14 22.58 22.62 22.07 22.09 32.7M
2025-08-13 21.91 22.78 21.78 22.49 47.0M
2025-08-12 21.73 22.08 21.66 21.96 22.7M
2025-08-11 21.57 21.94 21.57 21.80 22.9M
2025-08-08 22.23 22.28 21.55 21.55 32.5M
2025-08-07 22.46 22.67 22.21 22.23 26.8M
2025-08-06 22.41 22.77 22.20 22.55 29.9M
2025-08-05 22.52 22.59 22.23 22.42 23.2M
2025-08-04 22.46 22.66 22.33 22.50 31.9M
2025-08-01 22.37 22.92 21.96 22.85 53.3M
2025-07-31 22.10 22.65 22.10 22.19 35.9M
2025-07-30 22.37 22.65 22.01 22.09 33.3M
2025-07-29 22.80 22.96 22.25 22.56 48.0M
2025-07-28 23.47 23.60 22.80 23.13 63.5M
2025-07-25 23.57 24.06 23.18 23.47 81.8M
2025-07-24 22.40 23.32 22.40 23.00 66.4M
2025-07-23 21.60 22.92 21.50 22.65 61.0M
2025-07-22 22.01 22.46 21.80 21.88 47.1M
2025-07-21 22.63 22.95 22.16 22.28 65.0M
2025-07-18 22.45 23.46 22.30 23.14 86.1M
2025-07-17 22.07 22.60 21.78 22.32 53.4M
2025-07-16 22.60 23.17 22.10 22.27 78.1M
2025-07-15 21.40 23.00 21.32 22.74 102.0M
2025-07-14 21.94 22.22 21.45 21.68 93.7M
2025-07-11 20.03 22.00 19.86 21.28 88.2M
2025-07-10 19.90 20.50 19.68 20.14 33.2M
2025-07-09 20.05 20.20 19.90 19.96 20.0M
2025-07-08 19.63 20.09 19.49 20.05 28.0M
2025-07-07 19.81 19.87 19.55 19.62 23.8M
2025-07-04 19.55 20.50 19.52 19.99 53.7M
2025-07-03 19.52 19.87 19.50 19.58 12.0M
2025-07-02 19.96 19.98 19.49 19.58 19.3M
2025-07-01 20.20 20.22 19.85 20.02 19.0M
2025-06-30 19.89 20.28 19.88 20.17 22.3M
2025-06-27 19.86 20.18 19.76 19.93 22.4M
2025-06-26 20.07 20.40 19.82 19.94 31.1M
2025-06-25 19.70 20.08 19.61 20.06 36.4M
2025-06-24 18.86 20.16 18.79 19.68 39.6M
2025-06-23 18.50 18.90 18.36 18.81 17.3M
2025-06-20 19.10 19.24 18.67 18.70 19.3M
2025-06-19 19.50 19.64 19.09 19.13 18.3M
2025-06-18 19.51 19.67 19.25 19.50 16.8M
2025-06-17 19.74 19.74 19.43 19.56 16.5M
2025-06-16 19.47 19.80 19.43 19.74 15.8M
2025-06-13 20.11 20.12 19.44 19.66 31.8M
2025-06-12 20.21 20.36 20.11 20.19 14.4M
2025-06-11 20.40 20.56 20.27 20.29 16.8M
2025-06-10 21.05 21.11 20.13 20.38 29.0M
2025-06-09 20.82 21.15 20.82 20.93 27.6M
2025-06-06 20.92 21.37 20.66 20.91 41.9M
2025-06-05 20.20 20.97 20.20 20.89 47.0M
2025-06-04 20.10 20.53 20.01 20.19 22.3M
2025-06-03 19.93 20.21 19.85 20.07 16.0M
2025-05-30 20.42 20.42 20.01 20.06 19.9M
2025-05-29 20.20 20.55 20.15 20.49 22.4M
2025-05-28 20.29 20.50 20.13 20.14 19.0M
2025-05-27 20.72 20.78 20.30 20.37 21.4M
2025-05-26 20.54 20.95 20.40 20.79 23.7M
2025-05-23 21.00 21.13 20.50 20.55 26.1M
2025-05-22 21.14 21.36 20.96 21.00 19.3M
2025-05-21 21.43 21.54 21.12 21.21 26.0M
2025-05-20 21.47 21.75 21.28 21.53 23.0M
2025-05-19 21.79 21.80 21.18 21.61 21.7M
2025-05-16 21.49 21.83 21.31 21.65 22.1M
2025-05-15 22.45 22.49 21.55 21.58 38.1M
2025-05-14 22.70 22.88 22.35 22.58 36.0M
2025-05-13 23.15 23.21 22.67 22.71 31.6M
2025-05-12 22.80 22.98 22.66 22.92 29.8M
2025-05-09 23.34 23.34 22.66 22.66 35.6M
2025-05-08 23.40 23.83 23.30 23.34 47.8M
2025-05-07 24.59 24.59 23.36 23.73 75.6M
2025-05-06 23.80 24.55 23.49 24.30 84.0M
2025-04-30 23.19 23.68 22.31 23.48 93.5M
2025-04-29 23.10 23.50 22.57 23.19 61.7M
2025-04-28 22.85 23.98 22.85 23.18 93.6M
2025-04-25 22.00 23.39 22.00 22.76 118.6M
2025-04-24 22.24 22.30 21.19 21.55 60.4M
2025-04-23 22.00 22.63 21.60 22.37 70.4M
2025-04-22 22.23 22.31 21.41 21.63 57.6M
2025-04-21 21.07 22.69 20.87 22.35 70.7M
2025-04-18 21.09 21.56 20.86 21.07 34.1M
2025-04-17 20.80 21.48 20.67 20.93 36.6M
2025-04-16 21.28 21.48 20.56 20.85 34.0M
2025-04-15 21.58 21.75 21.13 21.40 40.1M
2025-04-14 21.91 21.97 21.37 21.48 40.7M
2025-04-11 21.00 21.85 20.87 21.46 53.7M
2025-04-10 20.95 21.88 20.68 21.14 64.6M
2025-04-09 18.99 20.88 17.84 20.43 84.3M
2025-04-08 20.27 20.87 18.86 19.44 81.7M
2025-04-07 21.50 22.10 20.96 20.96 38.2M
2025-04-03 22.60 23.61 22.51 23.29 50.0M
2025-04-02 23.05 23.69 22.90 23.02 40.2M
2025-04-01 24.07 24.07 23.01 23.16 69.0M
2025-03-31 22.16 25.00 21.81 24.07 105.7M
2025-03-28 22.60 23.71 22.51 22.80 67.1M
2025-03-27 23.91 24.26 22.88 23.01 94.4M
2025-03-26 22.50 23.25 22.41 22.72 47.2M
2025-03-25 24.20 24.20 22.36 22.53 61.4M
2025-03-24 24.48 24.80 23.10 23.61 85.3M
2025-03-21 25.83 26.35 24.08 24.27 108.6M
2025-03-20 25.30 27.50 24.68 26.12 146.4M
2025-03-19 25.60 26.55 25.01 25.79 85.1M
2025-03-18 26.43 26.66 25.61 25.69 90.3M
2025-03-17 25.45 26.66 25.18 26.25 119.9M
2025-03-14 25.20 25.93 24.49 25.49 118.0M
2025-03-13 27.00 27.07 25.10 26.00 205.2M
2025-03-12 28.77 29.88 27.80 27.89 198.4M
2025-03-11 26.96 30.26 26.61 28.76 207.1M
2025-03-10 26.50 28.80 25.20 27.64 223.4M
2025-03-07 24.69 27.16 23.63 27.16 221.7M
2025-03-06 23.81 25.45 23.41 24.69 157.6M
2025-03-05 22.63 24.24 21.82 23.79 159.6M
2025-03-04 21.64 22.64 21.50 22.30 93.1M
2025-03-03 22.49 22.77 21.56 21.87 100.9M
2025-02-28 24.00 25.10 22.49 22.49 145.9M
2025-02-27 27.07 27.20 24.76 24.99 207.3M
2025-02-26 28.52 28.60 26.56 27.51 233.3M
2025-02-25 26.00 29.38 25.50 28.80 314.0M
2025-02-24 26.71 26.71 26.71 26.71 14.3M
2025-02-21 22.50 24.28 22.30 24.28 207.9M
2025-02-20 22.06 22.95 21.70 22.07 185.2M
2025-02-19 24.00 24.50 22.06 23.01 275.0M
2025-02-18 21.40 23.23 20.29 23.23 315.4M
2025-02-17 21.12 21.12 19.88 21.12 184.1M
2025-02-14 17.82 19.20 17.30 19.20 208.6M
2025-02-13 17.65 17.90 17.01 17.45 123.4M
2025-02-12 17.44 18.00 17.22 17.67 163.4M
2025-02-11 16.66 18.18 16.62 17.00 173.1M
2025-02-10 17.34 17.91 16.88 17.21 166.7M
2025-02-07 15.46 17.09 15.45 16.38 180.7M
2025-02-06 15.70 15.85 15.01 15.54 135.3M
2025-02-05 14.96 14.96 14.80 14.96 37.8M
2025-01-27 13.96 14.24 13.59 13.60 42.6M
2025-01-24 13.44 14.03 13.43 13.95 49.3M
2025-01-23 13.55 14.17 13.41 13.43 54.6M
2025-01-22 13.42 13.58 13.29 13.41 29.7M
2025-01-21 13.56 13.66 13.26 13.45 28.9M
2025-01-20 13.23 13.55 13.21 13.42 42.0M
2025-01-17 13.20 13.30 13.03 13.16 29.2M
2025-01-16 13.26 13.58 13.03 13.16 45.6M
2025-01-15 13.36 13.55 13.04 13.28 53.5M
2025-01-14 12.48 13.30 12.38 13.30 47.8M
2025-01-13 12.20 12.57 11.98 12.37 29.3M
2025-01-10 12.91 13.09 12.46 12.46 38.4M
2025-01-09 12.75 13.20 12.65 12.99 47.8M
2025-01-08 13.34 13.34 12.34 12.88 68.9M
2025-01-07 13.25 13.56 12.93 13.34 64.3M
2025-01-06 14.04 14.66 13.28 13.28 87.5M
2025-01-03 16.00 16.09 14.75 14.75 87.1M
2025-01-02 15.59 17.39 14.93 16.39 135.7M