澳洋科技

002172
🏛️ 中国 →
4.10
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
09:30 4.10 4.14 4.07 4.11 2,503.0K
09:35 4.11 4.12 4.10 4.11 529.6K
09:40 4.12 4.13 4.11 4.12 856.1K
09:45 4.11 4.13 4.11 4.11 1,112.3K
09:50 4.11 4.11 4.09 4.10 812.6K
09:55 4.10 4.11 4.09 4.10 954.2K
10:00 4.10 4.12 4.10 4.11 361.8K
10:05 4.11 4.15 4.11 4.14 1,021.5K
10:10 4.14 4.16 4.13 4.15 1,209.0K
10:15 4.16 4.18 4.15 4.15 1,767.9K
10:20 4.15 4.16 4.15 4.16 570.7K
10:25 4.16 4.16 4.15 4.15 593.8K
10:30 4.16 4.16 4.15 4.16 300.6K
10:35 4.15 4.15 4.14 4.14 672.3K
10:40 4.14 4.15 4.14 4.14 289.4K
10:45 4.14 4.15 4.14 4.15 135.5K
10:50 4.15 4.15 4.14 4.14 59.9K
10:55 4.14 4.15 4.14 4.15 97.8K
11:00 4.14 4.15 4.13 4.14 590.2K
11:05 4.15 4.15 4.14 4.14 230.2K
11:10 4.14 4.15 4.14 4.15 52.9K
11:15 4.14 4.15 4.14 4.15 275.6K
11:20 4.14 4.15 4.14 4.14 269.1K
11:25 4.15 4.15 4.14 4.14 215.8K
13:00 4.14 4.14 4.13 4.13 564.7K
13:05 4.13 4.14 4.13 4.13 159.6K
13:10 4.14 4.14 4.12 4.13 575.5K
13:15 4.13 4.14 4.13 4.13 43.4K
13:20 4.13 4.14 4.13 4.14 79.1K
13:25 4.13 4.14 4.13 4.13 523.6K
13:30 4.13 4.14 4.13 4.13 185.5K
13:35 4.13 4.14 4.12 4.13 172.0K
13:40 4.13 4.14 4.12 4.13 147.2K
13:45 4.13 4.14 4.12 4.13 315.9K
13:50 4.13 4.14 4.12 4.12 176.3K
13:55 4.13 4.13 4.12 4.12 450.0K
14:00 4.12 4.12 4.11 4.11 333.3K
14:05 4.11 4.12 4.11 4.12 395.8K
14:10 4.13 4.13 4.12 4.12 156.1K
14:15 4.12 4.13 4.12 4.13 266.4K
14:20 4.12 4.13 4.12 4.13 391.0K
14:25 4.12 4.13 4.12 4.12 574.3K
14:30 4.12 4.13 4.11 4.11 360.0K
14:35 4.11 4.12 4.11 4.11 200.7K
14:40 4.11 4.13 4.11 4.13 353.1K
14:45 4.12 4.13 4.11 4.11 718.8K
14:50 4.12 4.12 4.09 4.10 2,164.3K
14:55 4.10 4.10 4.09 4.10 584.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 4.10 4.13 4.02 4.10 28.8M
2025-09-26 4.11 4.18 4.07 4.09 25.7M
2025-09-25 4.17 4.19 4.13 4.15 26.3M
2025-09-24 4.18 4.20 4.11 4.17 28.6M
2025-09-23 4.22 4.23 4.06 4.12 47.5M
2025-09-22 4.32 4.40 4.20 4.23 53.4M
2025-09-19 4.43 4.47 4.29 4.31 61.9M
2025-09-18 4.60 4.65 4.36 4.46 119.5M
2025-09-17 5.20 5.20 4.61 4.64 165.5M
2025-09-16 4.73 4.73 4.73 4.73 8.8M
2025-09-08 4.22 4.30 4.21 4.30 28.0M
2025-09-05 4.17 4.22 4.10 4.22 23.6M
2025-09-04 4.12 4.23 4.11 4.16 30.5M
2025-09-03 4.20 4.23 4.10 4.12 19.9M
2025-09-02 4.29 4.29 4.12 4.20 29.9M
2025-09-01 4.15 4.27 4.11 4.27 34.5M
2025-08-29 4.19 4.20 4.13 4.14 23.4M
2025-08-28 4.21 4.27 4.04 4.19 45.1M
2025-08-27 4.30 4.42 4.23 4.23 54.4M
2025-08-26 4.25 4.31 4.23 4.28 28.5M
2025-08-25 4.34 4.35 4.25 4.27 44.5M
2025-08-22 4.41 4.44 4.29 4.36 49.9M
2025-08-21 4.29 4.55 4.27 4.44 83.0M
2025-08-20 4.28 4.34 4.22 4.28 39.2M
2025-08-19 4.15 4.36 4.15 4.29 59.8M
2025-08-18 4.15 4.20 4.14 4.17 33.0M
2025-08-15 4.10 4.15 4.09 4.15 26.4M
2025-08-14 4.22 4.22 4.09 4.11 35.4M
2025-08-13 4.23 4.25 4.15 4.21 36.1M
2025-08-12 4.27 4.32 4.22 4.22 33.2M
2025-08-11 4.26 4.29 4.19 4.29 40.8M
2025-08-08 4.26 4.40 4.22 4.28 59.8M
2025-08-07 4.25 4.29 4.21 4.24 40.9M
2025-08-06 4.27 4.32 4.17 4.25 46.0M
2025-08-05 4.26 4.30 4.21 4.26 57.8M
2025-08-04 4.06 4.28 4.02 4.25 70.1M
2025-08-01 4.06 4.17 4.02 4.11 52.5M
2025-07-31 4.03 4.10 4.01 4.06 51.6M
2025-07-30 4.01 4.06 3.97 4.03 45.5M
2025-07-29 4.18 4.25 4.00 4.04 76.6M
2025-07-28 4.05 4.08 4.03 4.05 21.5M
2025-07-25 4.04 4.06 4.00 4.02 26.9M
2025-07-24 3.96 4.04 3.96 4.04 33.5M
2025-07-23 3.98 4.02 3.95 3.97 26.6M
2025-07-22 4.03 4.05 3.96 3.99 29.3M
2025-07-21 3.93 4.02 3.92 4.01 36.4M
2025-07-18 3.98 3.99 3.90 3.94 25.1M
2025-07-17 3.91 3.97 3.89 3.97 33.3M
2025-07-16 3.87 3.90 3.84 3.89 21.4M
2025-07-15 3.98 3.99 3.81 3.87 47.3M
2025-07-14 3.96 4.00 3.95 3.98 37.2M
2025-07-11 4.00 4.08 3.92 3.95 50.2M
2025-07-10 3.91 3.97 3.87 3.94 38.2M
2025-07-09 3.92 3.98 3.90 3.90 41.9M
2025-07-08 3.87 3.93 3.87 3.93 32.2M
2025-07-07 3.85 3.90 3.81 3.89 28.2M
2025-07-04 3.91 3.99 3.86 3.87 38.7M
2025-07-03 3.91 3.96 3.88 3.91 33.1M
2025-07-02 3.93 3.99 3.90 3.92 52.3M
2025-07-01 3.89 3.97 3.87 3.96 56.2M
2025-06-30 3.85 3.90 3.82 3.90 34.6M
2025-06-27 3.82 3.91 3.81 3.87 46.3M
2025-06-26 3.84 3.87 3.78 3.82 44.7M
2025-06-25 3.96 3.98 3.80 3.85 56.6M
2025-06-24 3.80 3.88 3.79 3.85 47.9M
2025-06-23 3.71 3.81 3.71 3.81 46.8M
2025-06-20 3.85 3.87 3.74 3.75 64.2M
2025-06-19 4.08 4.10 3.81 3.85 101.7M
2025-06-18 4.56 4.59 4.15 4.18 134.1M
2025-06-17 4.70 4.96 4.43 4.54 163.6M
2025-06-16 4.88 5.04 4.68 4.76 199.8M
2025-06-13 4.45 5.09 4.36 5.09 213.0M
2025-06-12 4.35 4.97 4.29 4.63 229.0M
2025-06-11 4.60 4.99 4.38 4.55 265.3M
2025-06-10 4.57 4.57 4.31 4.57 205.4M
2025-06-09 3.78 4.15 3.78 4.15 54.6M
2025-06-06 3.78 3.80 3.72 3.77 19.1M
2025-06-05 3.83 3.85 3.75 3.78 27.1M
2025-06-04 3.82 3.86 3.77 3.84 39.0M
2025-06-03 3.70 3.88 3.68 3.80 57.2M
2025-05-30 3.65 3.80 3.65 3.77 55.6M
2025-05-29 3.55 3.75 3.53 3.66 28.6M
2025-05-28 3.60 3.64 3.53 3.57 17.4M
2025-05-27 3.58 3.64 3.57 3.62 15.7M
2025-05-26 3.59 3.63 3.55 3.58 16.3M
2025-05-23 3.61 3.68 3.58 3.59 23.4M
2025-05-22 3.67 3.72 3.58 3.59 19.4M
2025-05-21 3.72 3.78 3.66 3.69 20.3M
2025-05-20 3.69 3.80 3.69 3.74 24.7M
2025-05-19 3.70 3.72 3.63 3.70 21.5M
2025-05-16 3.62 3.72 3.60 3.71 28.0M
2025-05-15 3.62 3.67 3.61 3.63 17.2M
2025-05-14 3.67 3.73 3.63 3.65 22.4M
2025-05-13 3.67 3.69 3.64 3.69 29.7M
2025-05-12 3.61 3.67 3.54 3.66 30.6M
2025-05-09 3.66 3.74 3.58 3.60 39.8M
2025-05-08 3.60 3.68 3.59 3.66 28.8M
2025-05-07 3.71 3.75 3.59 3.62 46.3M
2025-05-06 3.57 3.68 3.57 3.63 68.3M
2025-04-30 3.42 3.75 3.41 3.57 95.4M
2025-04-29 3.39 3.45 3.34 3.41 18.7M
2025-04-28 3.52 3.56 3.36 3.39 39.1M
2025-04-25 3.55 3.68 3.49 3.58 47.9M
2025-04-24 3.52 3.65 3.49 3.52 47.1M
2025-04-23 3.62 3.68 3.48 3.54 76.5M
2025-04-22 3.61 3.89 3.50 3.71 106.4M
2025-04-21 3.28 3.61 3.21 3.61 53.6M
2025-04-18 3.31 3.42 3.23 3.28 22.2M
2025-04-17 3.17 3.32 3.15 3.26 18.3M
2025-04-16 3.28 3.28 3.14 3.19 12.9M
2025-04-15 3.27 3.32 3.24 3.29 12.5M
2025-04-14 3.20 3.30 3.20 3.27 15.5M
2025-04-11 3.16 3.25 3.16 3.19 13.5M
2025-04-10 3.15 3.34 3.13 3.21 28.0M
2025-04-09 2.99 3.11 2.79 3.09 22.4M
2025-04-08 3.05 3.10 2.96 3.02 25.3M
2025-04-07 3.28 3.32 3.12 3.12 20.3M
2025-04-03 3.41 3.50 3.41 3.47 13.6M
2025-04-02 3.44 3.49 3.40 3.44 13.7M
2025-04-01 3.38 3.51 3.36 3.46 26.1M
2025-03-31 3.41 3.41 3.28 3.34 20.2M
2025-03-28 3.48 3.50 3.41 3.41 17.2M
2025-03-27 3.49 3.50 3.42 3.48 13.1M
2025-03-26 3.43 3.51 3.42 3.48 16.7M
2025-03-25 3.45 3.47 3.37 3.43 18.2M
2025-03-24 3.55 3.57 3.38 3.44 28.8M
2025-03-21 3.64 3.67 3.54 3.55 30.8M
2025-03-20 3.66 3.71 3.65 3.67 24.4M
2025-03-19 3.77 3.80 3.66 3.69 40.8M
2025-03-18 3.92 3.95 3.77 3.80 60.8M
2025-03-17 3.94 4.12 3.91 3.93 90.0M
2025-03-14 3.80 4.15 3.65 4.05 109.2M
2025-03-13 3.66 3.90 3.65 3.82 66.6M
2025-03-12 3.77 3.85 3.60 3.70 61.2M
2025-03-11 3.51 3.91 3.46 3.73 82.1M
2025-03-10 3.47 3.73 3.47 3.56 47.7M
2025-03-07 3.46 3.59 3.41 3.43 37.0M
2025-03-06 3.47 3.49 3.40 3.47 23.7M
2025-03-05 3.54 3.54 3.43 3.47 25.2M
2025-03-04 3.51 3.56 3.46 3.53 29.5M
2025-03-03 3.49 3.60 3.47 3.57 52.0M
2025-02-28 3.45 3.74 3.39 3.49 63.0M
2025-02-27 3.44 3.49 3.39 3.46 15.2M
2025-02-26 3.47 3.49 3.42 3.46 14.4M
2025-02-25 3.44 3.50 3.41 3.45 12.8M
2025-02-24 3.49 3.51 3.41 3.48 18.2M
2025-02-21 3.58 3.60 3.46 3.50 27.1M
2025-02-20 3.51 3.64 3.49 3.59 31.0M
2025-02-19 3.39 3.51 3.39 3.51 22.0M
2025-02-18 3.52 3.54 3.37 3.39 27.4M
2025-02-17 3.48 3.61 3.48 3.53 36.5M
2025-02-14 3.40 3.49 3.40 3.44 25.7M
2025-02-13 3.40 3.45 3.36 3.39 16.7M
2025-02-12 3.41 3.43 3.35 3.40 17.0M
2025-02-11 3.41 3.46 3.38 3.40 20.6M
2025-02-10 3.28 3.42 3.28 3.42 26.8M
2025-02-07 3.21 3.29 3.19 3.26 21.4M
2025-02-06 3.17 3.19 3.09 3.19 15.5M
2025-02-05 3.13 3.18 3.11 3.16 13.1M
2025-01-27 3.10 3.18 3.10 3.11 11.6M
2025-01-24 3.09 3.11 3.05 3.09 12.7M
2025-01-23 3.13 3.18 3.10 3.10 11.4M
2025-01-22 3.13 3.14 3.08 3.10 12.5M
2025-01-21 3.23 3.24 3.13 3.14 12.7M
2025-01-20 3.20 3.25 3.13 3.22 17.2M
2025-01-17 3.12 3.17 3.08 3.16 13.5M
2025-01-16 3.12 3.20 3.11 3.14 17.4M
2025-01-15 3.10 3.15 3.06 3.11 13.8M
2025-01-14 3.02 3.11 2.99 3.11 17.0M
2025-01-13 2.94 2.99 2.88 2.98 13.8M
2025-01-10 3.10 3.11 2.97 2.97 21.2M
2025-01-09 3.09 3.20 3.06 3.12 28.0M
2025-01-08 3.28 3.32 3.11 3.21 48.1M
2025-01-07 3.09 3.14 3.03 3.14 17.4M
2025-01-06 3.05 3.12 2.91 3.10 23.8M
2025-01-03 3.17 3.19 3.03 3.04 24.2M
2025-01-02 3.12 3.26 3.11 3.15 23.2M