软通动力

301236
🏛️ 中国 →
54.65
最后更新: 2025-09-29
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 23.73 24.12 23.33 23.45 3.2M
2022-12-29 23.62 24.23 23.41 23.61 5.3M
2022-12-28 23.85 24.29 23.61 23.65 3.6M
2022-12-27 23.91 24.39 23.41 24.13 4.4M
2022-12-26 23.10 23.97 23.10 23.55 3.8M
2022-12-23 22.72 23.39 22.63 23.03 3.9M
2022-12-22 23.13 23.40 22.79 22.85 3.1M
2022-12-21 23.69 23.79 22.95 23.11 3.2M
2022-12-20 24.20 24.39 23.33 23.60 3.3M
2022-12-19 24.64 24.81 23.73 23.93 3.3M
2022-12-16 25.47 25.71 24.57 24.66 4.8M
2022-12-15 24.62 26.24 24.49 25.73 7.6M
2022-12-14 25.00 25.65 24.61 24.63 4.3M
2022-12-13 25.40 25.72 24.65 24.72 5.1M
2022-12-12 25.07 26.08 25.00 25.67 5.8M
2022-12-09 24.80 25.25 24.45 25.13 4.3M
2022-12-08 25.23 25.47 24.71 24.85 3.7M
2022-12-07 25.43 25.99 24.99 25.17 4.7M
2022-12-06 26.87 26.89 25.41 25.57 7.8M
2022-12-05 26.10 27.61 25.85 26.67 6.7M
2022-12-02 26.57 27.43 26.10 26.10 7.0M
2022-12-01 25.50 27.09 25.45 26.89 9.6M
2022-11-30 25.77 25.92 25.27 25.38 4.3M
2022-11-29 26.18 26.27 25.37 25.71 7.2M
2022-11-28 25.14 27.09 25.00 26.33 6.9M
2022-11-25 26.87 27.03 25.62 25.67 6.9M
2022-11-24 27.31 27.55 26.58 26.74 5.5M
2022-11-23 27.00 27.20 26.17 26.99 6.3M
2022-11-22 27.47 28.13 27.00 27.33 6.9M
2022-11-21 26.26 28.25 26.26 27.33 9.0M
2022-11-18 28.41 29.26 26.62 26.67 15.1M
2022-11-17 28.06 28.80 27.38 28.66 13.2M
2022-11-16 27.60 28.57 27.18 27.77 11.7M
2022-11-15 25.30 28.16 25.17 27.69 15.3M
2022-11-14 25.14 26.08 24.93 25.60 10.5M
2022-11-11 26.67 27.00 25.00 25.25 12.1M
2022-11-10 26.51 26.88 25.51 25.87 12.4M
2022-11-09 27.87 27.90 26.33 26.39 10.9M
2022-11-08 28.06 28.67 27.13 28.00 10.5M
2022-11-07 26.93 29.67 26.67 28.65 19.5M
2022-11-04 25.86 28.12 25.00 27.54 26.5M
2022-11-03 25.27 28.22 24.81 26.07 32.6M
2022-11-02 22.91 25.53 22.53 25.27 25.8M
2022-11-01 21.83 23.30 21.47 22.98 18.1M
2022-10-31 21.03 22.17 21.03 21.84 11.8M
2022-10-28 21.68 22.14 20.90 20.97 11.1M
2022-10-27 20.23 22.29 20.23 21.85 18.3M
2022-10-26 19.60 20.77 19.60 20.49 9.4M
2022-10-25 20.20 20.23 19.43 19.50 9.0M
2022-10-24 20.89 21.75 20.33 20.33 13.1M
2022-10-21 21.09 21.93 20.52 21.11 17.5M
2022-10-20 19.20 19.77 19.11 19.39 4.8M
2022-10-19 19.51 19.70 19.15 19.40 4.7M
2022-10-18 19.65 19.77 19.34 19.49 5.9M
2022-10-17 18.83 19.99 18.67 19.93 8.7M
2022-10-14 18.68 19.03 18.56 18.94 6.4M
2022-10-13 18.03 19.23 17.95 18.75 8.8M
2022-10-12 17.46 18.03 17.15 18.03 4.2M
2022-10-11 17.01 17.39 17.01 17.29 1.8M
2022-10-10 17.59 17.59 16.92 17.09 2.8M
2022-09-30 17.53 17.72 17.37 17.41 2.5M
2022-09-29 17.92 18.04 17.45 17.52 2.7M
2022-09-28 18.31 18.46 17.73 17.75 2.5M
2022-09-27 18.01 18.40 18.01 18.40 2.6M
2022-09-26 18.33 18.49 17.93 17.95 2.8M
2022-09-23 18.97 19.08 18.50 18.53 2.8M
2022-09-22 18.77 19.41 18.77 19.13 3.2M
2022-09-21 18.61 19.09 18.26 19.03 3.7M
2022-09-20 18.79 18.91 18.61 18.70 2.0M
2022-09-19 18.99 19.12 18.53 18.57 3.2M
2022-09-16 19.17 19.51 19.05 19.07 3.9M
2022-09-15 20.29 20.39 19.20 19.37 8.7M
2022-09-14 20.46 20.65 20.35 20.52 2.3M
2022-09-13 20.98 21.17 20.83 20.86 1.5M
2022-09-09 21.07 21.15 20.91 20.96 1.4M
2022-09-08 21.33 21.41 20.84 20.86 2.5M
2022-09-07 21.19 21.39 21.12 21.38 2.9M
2022-09-06 21.29 21.29 21.01 21.27 2.2M
2022-09-05 21.27 21.44 21.17 21.31 1.6M
2022-09-02 21.02 21.36 20.96 21.35 2.5M
2022-09-01 20.82 21.31 20.82 21.04 2.6M
2022-08-31 21.06 21.31 20.70 20.77 2.9M
2022-08-30 20.80 21.24 20.80 21.20 2.4M
2022-08-29 20.83 20.95 20.53 20.90 1.9M
2022-08-26 21.23 21.30 20.90 20.97 2.7M
2022-08-25 21.13 21.30 20.88 21.04 3.1M
2022-08-24 21.75 21.87 20.80 20.88 5.1M
2022-08-23 21.69 21.97 21.69 21.73 2.9M
2022-08-22 21.80 21.99 21.47 21.84 2.5M
2022-08-19 22.24 22.50 21.83 21.85 5.0M
2022-08-18 22.19 22.38 21.82 22.29 4.2M
2022-08-17 22.31 22.43 21.84 22.19 4.5M
2022-08-16 22.47 22.60 22.24 22.31 5.1M
2022-08-15 22.90 22.99 22.35 22.48 6.8M
2022-08-12 22.76 23.25 22.41 22.90 9.4M
2022-08-11 22.51 22.88 22.44 22.75 5.8M
2022-08-10 22.76 22.76 22.27 22.33 5.5M
2022-08-09 22.66 22.88 22.45 22.77 6.0M
2022-08-08 22.62 22.77 22.35 22.72 6.3M
2022-08-05 22.27 22.83 22.27 22.80 7.9M
2022-08-04 22.13 22.37 21.85 22.19 4.5M
2022-08-03 21.83 22.65 21.83 21.99 6.3M
2022-08-02 23.07 23.13 21.59 21.85 9.5M
2022-08-01 23.42 23.73 23.00 23.54 6.8M
2022-07-29 24.10 24.19 23.35 23.42 8.8M
2022-07-28 24.65 24.97 24.03 24.14 8.6M
2022-07-27 24.57 24.73 24.02 24.36 9.0M
2022-07-26 24.71 25.19 24.43 24.83 7.8M
2022-07-25 25.05 25.26 24.37 24.40 6.5M
2022-07-22 26.17 26.17 24.57 25.13 12.2M
2022-07-21 27.33 27.99 26.13 26.20 15.2M
2022-07-20 27.16 28.51 26.92 27.43 19.0M
2022-07-19 24.99 28.54 24.99 27.92 26.1M
2022-07-18 24.05 24.73 23.75 24.53 8.3M
2022-07-15 24.06 24.59 23.79 24.09 10.4M
2022-07-14 23.40 24.86 23.18 24.07 17.7M
2022-07-13 21.39 23.99 21.35 23.01 18.4M
2022-07-12 21.52 21.59 20.95 21.20 3.4M
2022-07-11 21.07 21.72 20.76 21.53 5.2M
2022-07-08 21.07 21.53 21.02 21.14 3.4M
2022-07-07 21.02 21.25 20.85 21.00 3.0M
2022-07-06 21.33 21.47 20.93 21.05 3.0M
2022-07-05 21.79 21.97 21.08 21.27 5.9M
2022-07-04 21.65 21.93 21.34 21.91 4.2M
2022-07-01 21.92 22.23 21.55 21.65 4.6M
2022-06-30 22.07 22.17 21.59 21.97 5.8M
2022-06-29 22.39 22.72 21.94 21.94 7.5M
2022-06-28 22.33 22.63 22.00 22.53 6.4M
2022-06-27 22.55 22.72 22.23 22.35 6.5M
2022-06-24 22.39 23.00 22.39 22.55 9.1M
2022-06-23 21.82 22.60 21.81 22.20 7.9M
2022-06-22 23.17 23.17 21.79 21.85 8.6M
2022-06-21 22.33 23.11 22.07 22.65 13.3M
2022-06-20 21.91 22.25 21.74 21.92 5.4M
2022-06-17 21.74 22.07 21.48 21.81 5.1M
2022-06-16 21.83 22.51 21.69 22.05 7.5M
2022-06-15 21.33 22.51 21.07 21.89 10.3M
2022-06-14 21.22 21.34 20.41 21.17 5.7M
2022-06-13 20.84 21.53 20.81 21.36 4.5M
2022-06-10 20.69 21.31 20.67 21.15 4.6M
2022-06-09 22.00 22.19 20.74 20.95 7.6M
2022-06-08 22.21 22.53 21.72 22.06 7.0M
2022-06-07 22.44 22.57 21.91 22.13 7.4M
2022-06-06 21.20 22.33 21.12 22.32 10.2M
2022-06-02 20.88 21.28 20.71 21.20 7.6M
2022-06-01 20.44 21.25 20.43 20.72 6.8M
2022-05-31 20.18 20.60 19.88 20.56 5.3M
2022-05-30 20.25 20.35 19.99 20.14 2.8M
2022-05-27 20.16 20.51 19.86 20.07 3.6M
2022-05-26 20.05 20.30 19.60 20.09 4.6M
2022-05-25 19.88 20.46 19.87 20.14 4.8M
2022-05-24 20.89 20.89 19.63 19.68 7.1M
2022-05-23 20.83 20.98 20.57 20.96 4.8M
2022-05-20 20.58 20.95 20.49 20.69 5.9M
2022-05-19 20.30 21.06 20.27 20.60 8.2M
2022-05-18 20.89 22.40 20.76 20.76 14.2M
2022-05-17 20.00 20.33 19.90 20.19 3.9M
2022-05-16 20.27 20.56 19.95 19.99 4.4M
2022-05-13 20.50 20.68 20.13 20.24 4.7M
2022-05-12 19.69 20.50 19.68 20.45 7.8M
2022-05-11 20.22 20.70 19.91 19.91 8.5M
2022-05-10 19.70 20.51 19.69 20.26 6.8M
2022-05-09 20.07 20.67 19.67 20.14 8.2M
2022-05-06 18.44 21.17 18.31 19.97 15.1M
2022-05-05 18.62 19.24 18.44 18.87 6.4M
2022-04-29 17.96 18.91 17.95 18.73 7.2M
2022-04-28 18.04 18.21 17.42 17.69 6.6M
2022-04-27 17.42 18.36 17.39 18.26 7.5M
2022-04-26 19.36 19.64 17.67 17.79 10.2M
2022-04-25 19.92 20.36 18.99 19.07 8.2M
2022-04-22 19.39 20.56 19.38 20.31 8.7M
2022-04-21 20.00 20.53 19.47 19.54 7.4M
2022-04-20 20.67 20.97 20.36 20.36 8.5M
2022-04-19 19.92 20.94 19.87 20.39 9.1M
2022-04-18 19.50 20.07 19.29 19.95 5.3M
2022-04-15 20.67 20.67 19.56 19.72 8.8M
2022-04-14 20.86 20.99 20.40 20.80 7.1M
2022-04-13 20.71 21.48 20.58 20.71 8.6M
2022-04-12 20.63 20.84 20.33 20.72 6.1M
2022-04-11 21.78 21.78 20.40 20.47 11.0M
2022-04-08 23.02 23.11 21.94 21.97 11.1M
2022-04-07 24.19 24.19 22.98 23.07 12.4M
2022-04-06 24.08 24.48 23.95 24.20 7.1M
2022-04-01 24.04 24.46 23.96 24.22 8.1M
2022-03-31 24.16 24.48 24.03 24.10 8.5M
2022-03-30 24.47 24.61 23.90 24.48 11.0M
2022-03-29 25.62 25.62 24.37 24.40 21.5M
2022-03-28 25.48 27.07 25.16 26.10 26.5M
2022-03-25 25.26 25.70 25.07 25.16 12.2M
2022-03-24 26.03 26.09 25.17 25.17 16.4M
2022-03-23 26.73 26.92 26.04 26.09 17.5M
2022-03-22 27.39 28.08 26.62 26.62 21.8M
2022-03-21 28.44 28.75 27.41 27.69 23.0M
2022-03-18 27.56 29.18 26.53 28.34 33.7M
2022-03-17 31.11 31.11 28.42 28.47 48.4M
2022-03-16 28.00 32.53 27.41 31.33 57.9M
2022-03-15 26.22 31.84 25.81 26.93 56.3M