精研科技

300709
🏛️ 中国 →
49.88
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 53.20 54.35 53.20 53.55 1,696.7K
09:35 53.53 54.13 53.53 53.91 787.3K
09:40 53.97 54.13 53.75 53.97 458.9K
09:45 53.98 54.06 53.69 53.69 443.8K
09:50 53.70 53.86 53.59 53.62 318.3K
09:55 53.64 53.96 53.60 53.90 316.1K
10:00 53.89 54.34 53.78 54.22 515.8K
10:05 54.22 54.50 54.21 54.49 478.5K
10:10 54.50 54.85 54.37 54.85 635.0K
10:15 54.85 55.10 54.75 55.06 801.3K
10:20 55.09 55.21 54.80 54.89 372.7K
10:25 54.90 55.44 54.88 55.37 589.3K
10:30 55.34 55.39 54.64 54.73 341.6K
10:35 54.74 54.94 54.68 54.76 213.5K
10:40 54.76 54.79 54.55 54.63 189.3K
10:45 54.62 54.64 54.40 54.52 136.4K
10:50 54.52 54.65 54.40 54.58 195.3K
10:55 54.57 54.58 54.31 54.50 129.1K
11:00 54.50 54.51 54.33 54.35 96.0K
11:05 54.35 54.35 54.01 54.06 118.3K
11:10 54.05 54.15 53.92 53.92 173.0K
11:15 53.92 53.97 53.81 53.90 136.9K
11:20 53.91 54.20 53.91 54.14 89.5K
11:25 54.15 54.15 53.91 54.08 104.4K
11:30 54.08 54.08 54.08 54.08 0.1K
13:00 54.08 54.11 53.81 53.87 144.6K
13:05 53.85 53.85 53.61 53.70 216.1K
13:10 53.66 53.66 53.44 53.56 296.1K
13:15 53.53 53.56 53.21 53.22 234.4K
13:20 53.22 53.50 53.18 53.46 207.6K
13:25 53.46 53.68 53.34 53.66 122.1K
13:30 53.65 53.72 53.43 53.52 106.2K
13:35 53.52 53.65 53.48 53.54 108.5K
13:40 53.55 53.57 53.30 53.32 108.1K
13:45 53.32 53.52 53.30 53.50 64.2K
13:50 53.47 53.60 53.38 53.44 86.5K
13:55 53.43 53.54 53.36 53.50 97.8K
14:00 53.46 53.53 53.30 53.31 148.9K
14:05 53.29 53.42 53.17 53.38 159.5K
14:10 53.43 53.54 53.32 53.41 108.7K
14:15 53.46 53.47 53.31 53.41 94.2K
14:20 53.43 53.62 53.42 53.55 110.8K
14:25 53.53 53.60 53.46 53.59 91.1K
14:30 53.60 53.80 53.59 53.77 136.7K
14:35 53.77 53.80 53.59 53.62 142.5K
14:40 53.62 53.65 53.53 53.56 162.6K
14:45 53.52 53.56 53.50 53.55 154.4K
14:50 53.53 53.59 53.49 53.58 213.6K
14:55 53.57 53.64 53.57 53.64 149.8K
15:40 53.68 53.68 53.68 53.68 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 52.40 52.85 49.80 49.88 10.3M
2025-09-25 51.66 54.40 51.59 52.86 10.5M
2025-09-24 51.28 52.37 49.93 52.00 10.0M
2025-09-23 54.00 54.36 49.93 51.26 13.1M
2025-09-22 52.69 55.45 52.69 53.68 12.9M
2025-09-19 54.27 54.45 51.85 52.14 11.7M
2025-09-18 54.80 56.29 53.40 54.27 18.4M
2025-09-17 51.02 55.95 51.02 54.79 22.6M
2025-09-16 50.65 52.52 50.16 51.22 11.5M
2025-09-15 50.61 51.48 49.91 50.17 8.9M
2025-09-12 50.94 51.97 50.10 50.10 12.6M
2025-09-11 50.01 51.20 48.53 50.88 14.0M
2025-09-10 50.30 51.39 48.26 50.03 20.9M
2025-09-09 57.00 57.75 51.12 51.30 25.1M
2025-09-08 59.00 60.75 56.56 57.99 21.1M
2025-09-05 56.80 59.85 53.84 58.58 24.8M
2025-09-04 58.01 61.50 54.50 56.00 29.1M
2025-09-03 53.26 56.99 52.91 55.41 21.0M
2025-09-02 56.56 56.58 52.66 53.68 23.8M
2025-09-01 52.83 58.14 51.80 57.71 26.0M
2025-08-29 55.09 56.00 52.00 52.85 20.3M
2025-08-28 50.50 51.48 49.30 50.85 13.6M
2025-08-27 53.19 54.25 51.53 51.58 17.4M
2025-08-26 50.50 54.93 49.80 53.21 25.3M
2025-08-25 50.00 51.58 49.46 50.33 16.4M
2025-08-22 49.04 50.24 48.79 49.70 13.7M
2025-08-21 52.50 52.78 49.21 49.62 16.7M
2025-08-20 50.10 52.44 49.10 51.81 18.4M
2025-08-19 49.58 51.30 48.66 50.46 19.8M
2025-08-18 47.12 50.53 47.12 49.04 21.8M
2025-08-15 44.81 46.78 44.80 46.63 14.2M
2025-08-14 47.21 47.48 44.61 44.97 12.0M
2025-08-13 46.20 46.89 45.81 46.43 10.5M
2025-08-12 47.50 48.17 46.47 46.60 12.1M
2025-08-11 46.86 48.56 46.19 47.92 14.5M
2025-08-08 46.21 47.64 45.50 46.95 12.8M
2025-08-07 48.75 49.06 46.75 46.91 18.6M
2025-08-06 45.99 48.38 44.94 48.06 25.7M
2025-08-05 44.25 46.50 43.88 45.42 16.8M
2025-08-04 43.40 44.43 42.60 44.33 8.3M
2025-08-01 42.94 44.97 42.65 43.70 9.9M
2025-07-31 43.39 44.80 42.69 42.94 10.6M
2025-07-30 44.01 44.40 43.00 43.37 8.8M
2025-07-29 43.81 45.15 43.55 44.36 9.9M
2025-07-28 43.50 44.33 43.25 43.97 7.9M
2025-07-25 44.23 44.66 43.25 43.50 7.7M
2025-07-24 42.18 44.98 42.18 43.96 16.8M
2025-07-23 41.76 42.46 41.24 41.84 6.2M
2025-07-22 41.65 42.97 41.56 41.91 8.0M
2025-07-21 41.88 42.15 41.19 42.06 5.8M
2025-07-18 42.24 42.75 41.59 41.78 6.4M
2025-07-17 42.42 44.00 42.16 42.66 10.8M
2025-07-16 42.60 44.44 42.55 42.79 13.1M
2025-07-15 41.71 43.26 41.10 42.99 11.1M
2025-07-14 41.80 43.22 41.53 42.21 9.5M
2025-07-11 41.89 42.20 40.73 41.50 10.0M
2025-07-10 42.31 42.51 40.75 41.31 8.1M
2025-07-09 42.14 42.79 41.31 41.51 9.4M
2025-07-08 38.56 44.15 38.55 42.18 21.0M
2025-07-07 39.29 39.33 38.30 38.56 5.0M
2025-07-04 40.46 40.78 39.15 39.25 10.4M
2025-07-03 38.49 41.28 38.49 40.89 16.9M
2025-07-02 38.92 39.09 38.02 38.35 3.5M
2025-07-01 39.00 39.55 38.59 38.89 4.2M
2025-06-30 38.60 39.18 38.35 39.05 4.0M
2025-06-27 38.85 39.18 38.21 38.40 5.7M
2025-06-26 39.10 39.30 38.37 38.58 6.0M
2025-06-25 38.69 39.29 38.40 39.15 6.9M
2025-06-24 37.48 38.96 37.37 38.50 6.7M
2025-06-23 36.37 37.93 36.15 37.37 5.4M
2025-06-20 38.35 39.07 36.63 36.72 7.1M
2025-06-19 38.85 39.79 38.00 38.15 8.3M
2025-06-18 37.90 39.22 37.09 39.06 10.9M
2025-06-17 36.89 38.92 36.43 37.91 9.9M
2025-06-16 35.90 36.90 35.90 36.51 3.0M
2025-06-13 36.70 37.26 36.21 36.30 3.8M
2025-06-12 37.02 37.78 36.89 36.99 4.8M
2025-06-11 37.18 37.76 37.02 37.12 3.2M
2025-06-10 37.79 38.12 36.50 37.19 5.3M
2025-06-09 37.51 38.26 37.50 37.94 3.8M
2025-06-06 38.39 38.50 37.28 37.51 4.8M
2025-06-05 37.99 38.40 37.26 38.30 5.6M
2025-06-04 37.81 38.11 37.36 37.80 4.0M
2025-06-03 37.86 38.33 37.30 37.44 4.1M
2025-05-30 38.99 38.99 38.00 38.35 4.3M
2025-05-29 39.21 39.95 38.80 39.15 7.7M
2025-05-28 37.86 40.15 37.52 39.38 13.6M
2025-05-27 38.40 38.40 37.50 37.68 4.8M
2025-05-26 37.21 38.50 36.90 38.49 7.4M
2025-05-23 37.90 38.40 36.90 37.21 9.9M
2025-05-22 39.22 39.30 38.01 38.10 6.4M
2025-05-21 39.80 40.05 38.84 39.37 7.1M
2025-05-20 39.35 40.15 38.40 40.00 11.2M
2025-05-19 40.76 40.83 38.38 39.82 13.6M
2025-05-16 38.03 41.98 36.94 40.51 21.6M
2025-05-15 39.50 39.80 37.98 38.02 10.1M
2025-05-14 39.27 40.79 38.53 39.30 17.7M
2025-05-13 37.42 41.70 37.13 40.18 35.5M
2025-05-12 34.65 36.45 34.30 36.16 12.5M
2025-05-09 34.20 34.48 33.40 33.61 5.1M
2025-05-08 33.65 35.25 33.65 34.64 7.7M
2025-05-07 34.50 34.57 33.30 33.84 7.5M
2025-05-06 32.49 33.69 32.48 33.68 7.0M
2025-04-30 31.86 32.84 31.86 32.54 5.0M
2025-04-29 31.40 31.99 31.29 31.81 2.7M
2025-04-28 31.90 32.20 31.48 31.70 3.1M
2025-04-25 31.67 32.60 31.64 32.05 4.9M
2025-04-24 32.70 32.93 31.61 31.93 7.3M
2025-04-23 35.40 35.75 32.85 33.06 13.2M
2025-04-22 31.68 31.90 31.09 31.17 3.7M
2025-04-21 31.44 31.97 30.87 31.80 4.8M
2025-04-18 30.69 31.70 30.38 31.46 4.7M
2025-04-17 30.48 31.23 30.28 30.62 3.6M
2025-04-16 31.31 31.65 30.22 30.78 4.4M
2025-04-15 31.96 32.17 31.15 31.49 4.5M
2025-04-14 33.00 33.56 31.75 31.77 9.7M
2025-04-11 29.95 31.70 29.95 31.17 7.9M
2025-04-10 31.44 32.00 30.70 30.75 9.9M
2025-04-09 28.51 30.00 25.98 29.57 11.7M
2025-04-08 30.40 31.70 27.76 29.40 13.5M
2025-04-07 35.00 35.20 30.75 30.75 8.7M
2025-04-03 38.85 39.40 38.41 38.44 4.7M
2025-04-02 38.90 40.00 38.58 39.53 5.4M
2025-04-01 38.60 39.94 38.57 38.87 3.6M
2025-03-31 38.18 38.45 37.38 38.25 3.6M
2025-03-28 38.64 39.10 38.50 38.56 2.8M
2025-03-27 38.70 39.12 37.92 38.89 3.7M
2025-03-26 38.77 39.29 38.60 38.82 3.5M
2025-03-25 39.68 39.89 38.61 38.77 4.5M
2025-03-24 39.30 40.27 38.10 39.67 7.4M
2025-03-21 41.70 41.79 39.60 39.60 12.3M
2025-03-20 43.26 43.60 41.88 42.16 9.1M
2025-03-19 43.43 44.76 42.60 43.26 12.0M
2025-03-18 45.04 45.96 43.30 43.79 15.1M
2025-03-17 45.62 46.34 44.79 45.17 14.9M
2025-03-14 44.09 45.15 43.38 44.84 12.8M
2025-03-13 44.12 44.20 42.42 43.70 11.7M
2025-03-12 42.54 45.33 42.33 44.33 16.6M
2025-03-11 41.52 42.35 41.51 42.25 5.1M
2025-03-10 42.52 42.81 41.73 42.58 5.4M
2025-03-07 42.80 43.20 41.98 42.29 8.3M
2025-03-06 42.99 43.75 42.36 43.26 12.1M
2025-03-05 41.23 42.96 41.18 42.66 12.6M
2025-03-04 39.94 40.98 39.74 40.85 6.4M
2025-03-03 41.20 41.60 40.10 40.50 7.7M
2025-02-28 43.60 43.75 40.68 40.80 12.8M
2025-02-27 45.55 45.90 43.00 44.08 15.3M
2025-02-26 46.88 47.00 45.32 45.65 15.9M
2025-02-25 44.61 47.59 43.92 46.10 21.8M
2025-02-24 47.00 48.00 44.81 45.60 19.7M
2025-02-21 47.60 48.00 46.47 46.94 27.4M
2025-02-20 45.16 47.00 44.76 46.69 22.0M
2025-02-19 43.25 45.60 43.25 44.94 15.8M
2025-02-18 44.70 45.99 43.26 43.58 20.3M
2025-02-17 41.90 45.09 41.71 45.03 24.0M
2025-02-14 42.04 42.80 41.71 41.88 8.5M
2025-02-13 44.00 44.00 42.30 42.30 11.5M
2025-02-12 41.90 43.82 41.50 43.80 16.2M
2025-02-11 42.62 42.64 41.83 41.94 7.3M
2025-02-10 42.87 42.98 42.12 42.75 9.6M
2025-02-07 41.99 44.66 41.72 42.51 19.7M
2025-02-06 39.50 41.58 39.37 41.57 11.7M
2025-02-05 39.00 40.12 38.00 39.79 7.0M
2025-01-27 41.00 41.16 38.53 38.54 7.7M
2025-01-24 39.96 41.00 39.80 40.74 9.4M
2025-01-23 41.00 42.22 40.46 40.56 12.3M
2025-01-22 39.54 42.15 39.38 40.43 14.1M
2025-01-21 39.55 39.94 39.06 39.71 7.3M
2025-01-20 39.50 40.03 39.02 39.22 5.6M
2025-01-17 39.03 40.29 38.80 39.15 6.2M
2025-01-16 39.54 40.17 39.08 39.42 9.4M
2025-01-15 40.60 40.71 38.89 39.03 9.8M
2025-01-14 36.38 41.00 36.01 40.55 16.4M
2025-01-13 35.34 35.80 34.30 35.80 6.0M
2025-01-10 35.72 37.65 35.32 36.16 9.3M
2025-01-09 35.90 36.85 35.74 36.10 4.9M
2025-01-08 36.31 36.75 34.40 36.11 7.9M
2025-01-07 35.34 36.90 35.30 36.88 6.8M
2025-01-06 35.10 35.90 33.95 35.36 6.6M
2025-01-03 38.57 38.58 35.10 35.16 9.8M
2025-01-02 40.17 40.76 37.61 38.26 8.8M