高科石化

002778
🏛️ 中国 →
19.73
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 19.06 19.27 19.02 19.12 90.7K
09:35 19.10 19.22 19.08 19.13 38.3K
09:40 19.15 19.23 19.14 19.22 72.5K
09:45 19.20 19.24 19.18 19.18 97.9K
09:50 19.17 19.25 19.14 19.20 82.2K
09:55 19.18 19.20 19.11 19.16 37.9K
10:00 19.18 19.25 19.18 19.25 77.6K
10:05 19.23 19.47 19.23 19.44 298.0K
10:10 19.44 19.62 19.44 19.62 328.2K
10:15 19.63 19.99 19.63 19.92 701.5K
10:20 19.92 19.97 19.77 19.93 357.4K
10:25 19.92 20.01 19.88 19.90 265.5K
10:30 19.89 19.97 19.86 19.94 116.9K
10:35 19.94 19.94 19.80 19.90 120.7K
10:40 19.90 19.93 19.83 19.85 52.6K
10:45 19.84 19.86 19.80 19.86 50.5K
10:50 19.86 19.87 19.78 19.78 25.3K
10:55 19.78 19.83 19.77 19.80 73.1K
11:00 19.80 19.87 19.80 19.87 102.2K
11:05 19.87 19.94 19.87 19.94 74.3K
11:10 19.93 19.95 19.90 19.92 55.9K
11:15 19.93 19.94 19.88 19.89 71.0K
11:20 19.92 19.94 19.88 19.94 82.4K
11:25 19.95 20.10 19.95 20.10 438.9K
13:00 20.14 20.19 19.92 19.93 257.7K
13:05 19.95 19.99 19.87 19.99 55.9K
13:10 19.98 20.15 19.98 20.13 315.6K
13:15 20.13 20.17 20.07 20.07 129.6K
13:20 20.08 20.20 20.07 20.19 202.3K
13:25 20.19 20.19 20.04 20.04 133.8K
13:30 20.04 20.07 20.00 20.06 97.9K
13:35 20.06 20.06 19.98 19.99 94.7K
13:40 19.94 20.00 19.89 19.97 87.8K
13:45 19.92 19.97 19.92 19.93 74.7K
13:50 19.92 19.94 19.86 19.86 77.5K
13:55 19.85 19.88 19.83 19.83 63.6K
14:00 19.83 19.85 19.80 19.83 33.3K
14:05 19.84 19.87 19.81 19.87 58.0K
14:10 19.87 19.93 19.84 19.90 37.5K
14:15 19.88 19.94 19.88 19.92 35.5K
14:20 19.90 19.91 19.86 19.86 44.4K
14:25 19.86 19.87 19.82 19.84 33.1K
14:30 19.84 19.89 19.83 19.84 65.9K
14:35 19.85 19.86 19.83 19.85 32.0K
14:40 19.85 19.86 19.84 19.84 33.9K
14:45 19.85 19.85 19.78 19.78 115.8K
14:50 19.79 19.79 19.73 19.75 97.5K
14:55 19.75 19.75 19.72 19.72 31.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 19.04 20.20 19.02 19.73 6.0M
2025-09-25 19.15 19.40 18.98 19.08 2.4M
2025-09-24 18.89 19.35 18.76 19.22 2.2M
2025-09-23 19.12 19.40 18.50 18.92 3.6M
2025-09-22 19.43 19.50 19.05 19.25 2.5M
2025-09-19 19.55 19.79 19.20 19.52 3.6M
2025-09-18 20.31 20.57 19.31 19.56 5.8M
2025-09-17 20.09 20.44 19.79 20.31 5.4M
2025-09-16 20.21 20.39 19.88 20.06 3.8M
2025-09-15 20.20 20.42 20.00 20.12 3.9M
2025-09-12 20.80 20.80 20.13 20.22 5.2M
2025-09-11 20.49 20.79 19.96 20.65 5.2M
2025-09-10 20.70 20.88 20.31 20.50 3.9M
2025-09-09 21.02 21.25 20.51 20.62 6.0M
2025-09-08 20.21 21.30 20.19 21.06 9.3M
2025-09-05 19.82 20.23 19.18 20.21 6.8M
2025-09-04 20.42 21.09 19.50 19.81 10.1M
2025-09-03 20.68 21.38 20.00 20.20 10.8M
2025-09-02 20.54 21.50 19.91 20.94 16.1M
2025-09-01 20.34 20.60 19.80 19.90 7.9M
2025-08-29 20.56 20.56 19.80 20.34 10.6M
2025-08-28 20.68 21.50 19.96 20.30 18.9M
2025-08-27 19.00 20.68 18.82 20.68 20.8M
2025-08-26 18.83 19.05 18.69 18.80 3.6M
2025-08-25 18.89 19.09 18.60 18.93 4.9M
2025-08-22 19.00 19.03 18.82 18.88 3.3M
2025-08-21 18.81 19.26 18.72 18.88 5.2M
2025-08-20 18.56 18.94 18.33 18.80 4.5M
2025-08-19 18.44 18.64 18.30 18.56 3.5M
2025-08-18 18.54 18.57 18.30 18.42 3.6M
2025-08-15 18.50 18.77 18.22 18.42 4.0M
2025-08-14 18.81 18.93 18.44 18.53 3.6M
2025-08-13 18.97 19.44 18.75 18.81 6.2M
2025-08-12 19.10 19.13 18.81 18.89 3.3M
2025-08-11 18.39 19.30 18.28 19.14 8.0M
2025-08-08 18.30 18.32 18.04 18.32 2.6M
2025-08-07 18.24 18.47 18.18 18.21 3.2M
2025-08-06 18.37 18.39 18.16 18.28 2.9M
2025-08-05 18.32 18.35 18.08 18.33 3.6M
2025-08-04 18.25 18.46 18.10 18.26 3.6M
2025-08-01 18.36 19.03 18.24 18.53 5.7M
2025-07-31 18.17 18.38 18.00 18.32 4.3M
2025-07-30 18.33 18.39 18.17 18.29 3.5M
2025-07-29 18.89 19.04 18.14 18.26 7.8M
2025-07-28 19.11 19.63 18.98 19.12 8.5M
2025-07-25 19.83 19.83 18.90 19.01 11.8M
2025-07-24 20.84 21.05 19.67 19.97 16.1M
2025-07-23 21.02 21.05 19.87 21.05 11.0M
2025-07-15 18.99 19.26 18.72 19.14 3.9M
2025-07-14 18.53 19.14 18.53 18.90 4.3M
2025-07-11 17.97 18.75 17.87 18.52 5.2M
2025-07-10 18.00 18.12 17.71 17.97 2.6M
2025-07-09 17.93 18.10 17.90 17.94 2.0M
2025-07-08 18.11 18.18 17.90 17.94 2.3M
2025-07-07 18.07 18.25 17.90 18.09 1.9M
2025-07-04 18.41 18.57 17.94 17.94 3.5M
2025-07-03 18.45 18.66 18.30 18.44 2.3M
2025-07-02 18.56 18.75 18.26 18.47 3.7M
2025-07-01 18.64 19.18 18.26 18.56 4.0M
2025-06-30 19.32 19.32 18.16 18.64 6.8M
2025-06-27 19.06 19.30 19.00 19.21 3.2M
2025-06-26 19.01 19.46 18.90 18.97 2.7M
2025-06-25 19.02 19.24 18.88 19.04 2.7M
2025-06-24 18.83 19.02 18.58 19.00 3.3M
2025-06-23 18.11 18.86 18.11 18.80 3.0M
2025-06-20 18.80 18.86 18.20 18.29 2.6M
2025-06-19 19.09 19.19 18.65 18.73 2.7M
2025-06-18 19.27 19.30 18.82 19.10 3.4M
2025-06-17 19.17 19.29 19.00 19.27 3.0M
2025-06-16 19.06 19.27 18.52 19.04 4.1M
2025-06-13 19.54 19.79 18.91 19.03 4.7M
2025-06-12 18.85 19.62 18.74 19.45 5.3M
2025-06-11 18.90 19.08 18.70 19.05 3.5M
2025-06-10 19.13 19.35 18.61 18.81 4.1M
2025-06-09 19.30 19.30 19.00 19.16 3.5M
2025-06-06 19.13 19.51 19.03 19.30 4.0M
2025-06-05 19.46 19.72 19.00 19.17 6.4M
2025-06-04 19.05 19.50 18.83 19.40 4.8M
2025-06-03 18.82 19.08 18.69 19.07 4.0M
2025-05-30 19.49 19.60 18.82 18.82 8.3M
2025-05-29 18.08 19.89 18.08 19.89 9.4M
2025-05-28 18.46 18.61 18.00 18.08 2.5M
2025-05-27 18.30 18.56 18.27 18.44 2.4M
2025-05-26 18.41 18.68 18.20 18.38 2.9M
2025-05-23 18.50 19.18 18.18 18.45 3.9M
2025-05-22 18.42 19.15 18.25 18.65 4.6M
2025-05-21 18.65 18.75 18.30 18.49 2.9M
2025-05-20 18.09 18.88 18.09 18.75 5.2M
2025-05-19 18.01 18.68 17.56 18.37 7.4M
2025-05-16 17.34 17.34 17.00 17.16 2.0M
2025-05-15 17.38 17.57 17.20 17.24 1.7M
2025-05-14 17.54 17.54 17.10 17.29 1.8M
2025-05-13 17.80 17.90 17.40 17.45 2.2M
2025-05-12 17.66 17.85 17.54 17.70 2.0M
2025-05-09 17.75 18.10 17.55 17.68 3.5M
2025-05-08 17.40 17.88 17.15 17.73 3.2M
2025-05-07 17.00 17.66 16.88 17.48 5.7M
2025-05-06 17.00 17.12 16.80 16.87 3.8M
2025-04-30 16.45 17.16 16.28 16.92 4.5M
2025-04-29 16.22 16.93 16.08 16.45 5.0M
2025-04-28 16.18 16.63 15.80 16.00 2.2M
2025-04-25 16.46 16.58 16.05 16.14 2.0M
2025-04-24 16.01 17.04 16.01 16.42 4.9M
2025-04-23 15.59 16.06 15.53 15.94 2.3M
2025-04-22 15.89 15.89 15.37 15.47 2.0M
2025-04-21 15.99 16.00 15.60 15.80 2.1M
2025-04-18 16.26 16.26 15.70 16.01 2.7M
2025-04-17 16.30 16.61 16.01 16.24 1.9M
2025-04-16 16.73 16.87 16.12 16.22 2.3M
2025-04-15 16.69 17.19 16.69 16.81 2.6M
2025-04-14 15.88 16.86 15.88 16.69 3.3M
2025-04-11 15.83 16.20 15.66 15.88 2.7M
2025-04-10 16.00 16.61 16.00 16.12 4.6M
2025-04-09 15.07 16.08 13.93 15.98 3.6M
2025-04-08 15.55 15.87 15.01 15.23 3.3M
2025-04-07 15.89 16.70 15.55 15.55 5.7M
2025-04-03 17.56 17.80 17.25 17.28 1.7M
2025-04-02 17.75 18.09 17.50 17.70 1.4M
2025-04-01 17.96 18.14 17.81 17.87 1.2M
2025-03-31 17.91 17.93 17.27 17.90 1.9M
2025-03-28 18.19 18.34 17.90 17.91 1.3M
2025-03-27 17.87 18.33 17.50 18.18 2.2M
2025-03-26 17.80 18.09 17.56 17.93 1.2M
2025-03-25 17.83 17.94 17.50 17.78 1.7M
2025-03-24 18.54 18.57 17.53 17.87 3.1M
2025-03-21 18.90 18.90 18.28 18.53 2.6M
2025-03-20 18.83 18.95 18.50 18.79 2.4M
2025-03-19 19.62 19.70 18.75 18.83 5.3M
2025-03-18 19.80 19.96 19.63 19.71 2.4M
2025-03-17 19.62 20.15 19.47 19.97 3.4M
2025-03-14 19.72 19.86 19.42 19.59 2.4M
2025-03-13 20.39 20.39 19.38 19.72 3.3M
2025-03-12 20.00 20.55 19.60 20.31 4.0M
2025-03-11 19.98 20.14 19.44 19.80 4.1M
2025-03-10 20.73 21.06 20.15 20.21 4.8M
2025-03-07 20.40 21.18 19.94 20.75 5.8M
2025-03-06 20.40 20.70 20.25 20.42 5.0M
2025-03-05 20.29 21.10 20.18 20.40 6.8M
2025-03-04 20.29 20.40 19.90 20.30 5.2M
2025-03-03 20.31 20.55 19.30 20.10 6.9M
2025-02-28 20.58 21.99 19.72 20.31 14.6M
2025-02-27 18.52 20.42 18.30 20.42 8.8M
2025-02-26 18.29 18.65 18.13 18.56 3.6M
2025-02-25 18.00 18.48 18.00 18.24 2.2M
2025-02-24 18.50 18.65 18.10 18.27 3.7M
2025-02-21 18.83 19.08 18.47 18.67 5.2M
2025-02-20 17.77 18.74 17.49 18.52 4.3M
2025-02-19 17.49 17.85 17.49 17.73 2.5M
2025-02-18 18.29 18.29 17.39 17.50 4.0M
2025-02-17 18.14 18.49 17.80 18.30 3.4M
2025-02-14 18.20 18.78 18.20 18.27 4.0M
2025-02-13 18.39 18.72 17.80 18.18 5.3M
2025-02-12 18.45 18.58 18.04 18.33 3.8M
2025-02-11 19.00 19.14 18.24 18.38 4.8M
2025-02-10 19.00 19.17 18.40 19.05 9.5M
2025-02-07 17.28 19.00 17.14 18.89 13.1M
2025-02-06 17.00 17.44 16.93 17.27 3.1M
2025-02-05 16.76 17.05 16.46 16.98 2.1M
2025-01-27 16.92 17.15 16.38 16.58 3.0M
2025-01-24 17.18 17.29 16.71 16.92 3.7M
2025-01-23 17.16 17.72 16.90 17.15 4.2M
2025-01-22 17.84 17.88 16.94 17.14 4.6M
2025-01-21 17.99 18.28 17.63 17.96 3.9M
2025-01-20 18.19 18.35 17.91 18.14 3.8M
2025-01-17 18.03 18.18 17.46 18.09 4.4M
2025-01-16 17.81 18.10 17.51 18.03 3.9M
2025-01-15 17.79 18.50 17.60 17.66 4.5M
2025-01-14 17.50 18.01 17.29 17.87 5.0M
2025-01-13 17.70 17.87 16.71 17.28 6.2M
2025-01-10 18.35 19.20 17.90 17.92 5.7M
2025-01-09 18.75 19.07 18.13 18.34 6.7M
2025-01-08 18.50 18.68 17.50 18.44 9.2M
2025-01-07 17.20 18.48 16.91 18.36 8.5M
2025-01-06 17.63 18.63 17.01 17.13 8.3M
2025-01-03 18.87 19.23 17.68 17.91 10.2M
2025-01-02 17.51 19.21 17.50 19.21 9.4M