中天科技

600522
🏛️ 中国 →
18.52
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 18.10 18.54 18.06 18.46 14,811.8K
09:35 18.47 18.72 18.42 18.69 15,384.2K
09:40 18.69 18.74 18.58 18.58 10,453.2K
09:45 18.58 18.85 18.50 18.78 10,186.9K
09:50 18.77 18.85 18.63 18.69 10,488.1K
09:55 18.66 18.73 18.56 18.71 9,931.5K
10:00 18.70 18.70 18.55 18.55 4,669.7K
10:05 18.53 18.55 18.45 18.54 5,178.4K
10:10 18.52 18.62 18.42 18.57 5,444.6K
10:15 18.57 18.67 18.47 18.47 3,271.9K
10:20 18.47 18.68 18.47 18.62 4,070.2K
10:25 18.63 18.67 18.61 18.66 2,289.4K
10:30 18.65 18.71 18.64 18.65 3,043.3K
10:35 18.64 18.67 18.57 18.59 2,339.3K
10:40 18.59 18.59 18.52 18.53 1,718.8K
10:45 18.53 18.62 18.53 18.57 1,325.0K
10:50 18.57 18.62 18.51 18.54 1,575.8K
10:55 18.55 18.66 18.55 18.64 1,395.5K
11:00 18.64 18.75 18.64 18.74 2,825.2K
11:05 18.75 18.75 18.58 18.62 2,202.9K
11:10 18.63 18.63 18.58 18.62 1,942.0K
11:15 18.61 18.66 18.54 18.54 1,767.5K
11:20 18.54 18.56 18.50 18.51 1,720.9K
11:25 18.50 18.51 18.47 18.49 1,955.8K
13:00 18.49 18.50 18.38 18.38 3,904.2K
13:05 18.38 18.40 18.34 18.39 2,452.0K
13:10 18.38 18.48 18.38 18.42 1,628.1K
13:15 18.42 18.51 18.42 18.48 1,653.4K
13:20 18.48 18.52 18.47 18.49 1,223.5K
13:25 18.49 18.50 18.40 18.48 1,643.7K
13:30 18.50 18.50 18.35 18.38 2,003.2K
13:35 18.37 18.38 18.29 18.32 2,785.5K
13:40 18.32 18.38 18.32 18.35 1,770.5K
13:45 18.35 18.43 18.32 18.43 1,481.8K
13:50 18.40 18.40 18.32 18.35 1,523.0K
13:55 18.34 18.35 18.28 18.30 2,539.3K
14:00 18.29 18.36 18.29 18.34 1,474.8K
14:05 18.34 18.44 18.30 18.41 2,926.4K
14:10 18.41 18.43 18.34 18.35 1,792.1K
14:15 18.35 18.39 18.33 18.38 1,102.2K
14:20 18.39 18.41 18.36 18.38 1,562.7K
14:25 18.38 18.40 18.29 18.35 2,993.3K
14:30 18.35 18.36 18.25 18.27 3,368.7K
14:35 18.26 18.32 18.23 18.26 3,079.8K
14:40 18.28 18.35 18.28 18.35 2,744.8K
14:45 18.35 18.35 18.28 18.29 2,343.5K
14:50 18.30 18.31 18.26 18.28 3,494.1K
14:55 18.28 18.28 18.25 18.25 2,295.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 18.39 18.99 18.20 18.52 172.4M
2025-09-26 18.13 18.86 18.02 18.26 176.3M
2025-09-25 18.16 18.36 17.80 18.20 179.8M
2025-09-24 17.24 18.40 17.02 18.15 276.0M
2025-09-23 17.80 17.97 16.85 17.24 236.7M
2025-09-22 16.99 17.37 16.49 17.18 195.8M
2025-09-19 16.80 17.01 16.60 16.74 175.7M
2025-09-18 15.71 17.37 15.66 16.89 373.1M
2025-09-17 15.59 15.84 15.51 15.79 69.2M
2025-09-16 15.69 15.75 15.35 15.65 99.7M
2025-09-15 16.15 16.17 15.65 15.70 104.5M
2025-09-12 16.30 16.38 16.12 16.16 94.0M
2025-09-11 15.98 16.32 15.76 16.30 131.1M
2025-09-10 16.01 16.22 15.86 15.95 91.0M
2025-09-09 16.30 16.30 15.85 15.88 91.5M
2025-09-08 16.40 16.48 16.01 16.24 110.5M
2025-09-05 15.50 16.38 15.50 16.29 184.9M
2025-09-04 15.97 16.45 15.22 15.46 128.4M
2025-09-03 15.53 16.07 15.42 15.73 103.4M
2025-09-02 16.20 16.54 15.51 15.60 139.5M
2025-09-01 16.30 16.43 16.05 16.15 106.6M
2025-08-29 16.55 16.59 16.11 16.24 111.3M
2025-08-28 15.68 16.66 15.68 16.41 226.8M
2025-08-27 16.02 16.28 15.76 15.76 151.1M
2025-08-26 15.91 16.17 15.60 15.98 144.7M
2025-08-25 15.40 15.88 15.32 15.85 162.5M
2025-08-22 15.03 15.25 15.01 15.21 70.1M
2025-08-21 15.29 15.31 14.95 15.05 88.0M
2025-08-20 15.30 15.33 15.08 15.30 80.7M
2025-08-19 15.20 15.69 15.18 15.40 110.5M
2025-08-18 15.47 15.55 15.16 15.28 114.7M
2025-08-15 14.45 15.49 14.41 15.19 189.2M
2025-08-14 14.80 14.88 14.39 14.50 104.2M
2025-08-13 14.63 14.85 14.56 14.74 96.3M
2025-08-12 14.52 14.65 14.43 14.59 98.0M
2025-08-11 14.35 14.60 14.35 14.53 114.8M
2025-08-08 14.04 14.44 13.98 14.31 133.9M
2025-08-07 14.15 14.17 13.95 14.05 61.8M
2025-08-06 14.24 14.24 14.12 14.14 72.9M
2025-08-05 13.96 14.40 13.96 14.25 114.8M
2025-08-04 13.96 13.96 13.80 13.94 46.1M
2025-08-01 13.78 14.20 13.77 14.02 69.3M
2025-07-31 13.90 14.30 13.80 13.85 113.5M
2025-07-30 13.87 14.13 13.78 13.94 81.6M
2025-07-29 13.90 14.00 13.78 13.94 50.6M
2025-07-28 13.93 14.02 13.84 13.97 40.4M
2025-07-25 14.20 14.20 13.83 13.92 68.3M
2025-07-24 14.30 14.34 14.20 14.34 54.1M
2025-07-23 14.49 14.49 14.23 14.27 49.9M
2025-07-22 14.45 14.45 14.30 14.45 54.1M
2025-07-21 14.12 14.42 14.07 14.41 78.0M
2025-07-18 14.30 14.32 14.01 14.07 62.6M
2025-07-17 14.06 14.32 14.01 14.27 64.2M
2025-07-16 14.06 14.16 13.98 14.01 29.1M
2025-07-15 14.19 14.28 14.05 14.06 39.3M
2025-07-14 14.15 14.28 14.15 14.20 30.9M
2025-07-11 14.24 14.26 14.13 14.15 45.4M
2025-07-10 14.26 14.31 14.17 14.24 24.8M
2025-07-09 14.40 14.44 14.26 14.29 30.7M
2025-07-08 14.09 14.45 14.08 14.38 49.1M
2025-07-07 14.17 14.19 13.98 14.07 35.2M
2025-07-04 14.46 14.46 14.15 14.22 51.9M
2025-07-03 14.54 14.63 14.39 14.46 50.9M
2025-07-02 14.85 14.98 14.37 14.40 88.2M
2025-07-01 14.50 14.55 14.36 14.43 37.0M
2025-06-30 14.09 14.49 14.09 14.46 66.6M
2025-06-27 14.08 14.14 14.00 14.09 31.5M
2025-06-26 14.00 14.21 13.97 14.04 55.4M
2025-06-25 13.97 14.08 13.85 13.97 35.5M
2025-06-24 13.75 13.96 13.73 13.89 40.0M
2025-06-23 13.47 13.74 13.41 13.72 30.9M
2025-06-20 13.56 13.83 13.50 13.52 26.5M
2025-06-19 13.81 13.84 13.52 13.56 30.7M
2025-06-18 13.76 13.89 13.72 13.85 25.6M
2025-06-17 13.85 13.99 13.73 13.80 31.3M
2025-06-16 13.47 13.87 13.44 13.77 47.7M
2025-06-13 13.61 13.68 13.47 13.50 26.4M
2025-06-12 13.64 13.75 13.57 13.67 24.1M
2025-06-11 13.64 13.71 13.60 13.65 23.3M
2025-06-10 13.73 13.75 13.51 13.63 35.5M
2025-06-09 13.61 13.79 13.55 13.75 58.1M
2025-06-06 13.29 13.75 13.25 13.61 70.0M
2025-06-05 13.21 13.32 13.12 13.29 40.7M
2025-06-04 13.24 13.28 13.05 13.20 40.4M
2025-06-03 13.18 13.23 13.12 13.20 31.5M
2025-05-30 13.48 13.48 13.25 13.31 27.6M
2025-05-29 13.25 13.52 13.22 13.51 33.5M
2025-05-28 13.22 13.33 13.22 13.26 24.9M
2025-05-27 13.28 13.30 13.16 13.21 19.9M
2025-05-26 13.18 13.31 13.17 13.28 22.6M
2025-05-23 13.40 13.44 13.19 13.20 33.7M
2025-05-22 13.44 13.57 13.38 13.40 30.2M
2025-05-21 13.73 13.74 13.41 13.47 56.0M
2025-05-20 13.71 13.79 13.60 13.74 23.7M
2025-05-19 13.68 13.86 13.63 13.76 20.5M
2025-05-16 13.68 13.84 13.67 13.68 24.1M
2025-05-15 14.09 14.10 13.72 13.72 39.3M
2025-05-14 14.05 14.20 13.92 14.08 39.3M
2025-05-13 14.19 14.24 14.02 14.05 33.0M
2025-05-12 14.00 14.15 13.99 14.09 30.7M
2025-05-09 14.17 14.17 13.88 13.94 32.3M
2025-05-08 13.98 14.24 13.93 14.17 42.1M
2025-05-07 14.15 14.25 13.93 13.98 40.6M
2025-05-06 13.91 14.08 13.91 14.06 40.0M
2025-04-30 13.87 13.98 13.86 13.91 24.3M
2025-04-29 13.98 13.99 13.82 13.87 26.1M
2025-04-28 14.10 14.12 13.86 13.96 32.8M
2025-04-25 13.80 14.21 13.77 14.14 57.2M
2025-04-24 14.07 14.08 13.87 13.90 30.4M
2025-04-23 14.07 14.12 13.88 14.06 38.3M
2025-04-22 13.88 14.18 13.81 13.97 44.1M
2025-04-21 13.82 14.07 13.69 13.90 41.6M
2025-04-18 13.33 13.95 13.33 13.83 72.2M
2025-04-17 13.28 13.48 13.21 13.38 25.2M
2025-04-16 13.38 13.43 13.16 13.38 31.1M
2025-04-15 13.55 13.62 13.31 13.44 34.8M
2025-04-14 13.53 13.85 13.49 13.64 53.3M
2025-04-11 13.30 13.52 13.24 13.40 44.6M
2025-04-10 13.49 13.65 13.30 13.43 73.9M
2025-04-09 12.51 13.18 12.10 13.05 80.2M
2025-04-08 12.70 13.04 12.59 12.80 71.4M
2025-04-07 13.30 13.44 12.74 12.74 90.1M
2025-04-03 14.25 14.37 14.01 14.15 54.8M
2025-04-02 14.46 14.58 14.39 14.41 42.0M
2025-04-01 14.67 14.72 14.45 14.52 48.9M
2025-03-31 14.51 14.67 14.38 14.56 63.8M
2025-03-28 14.64 14.82 14.55 14.60 70.2M
2025-03-27 14.83 14.94 14.45 14.67 80.9M
2025-03-26 14.86 15.13 14.78 14.82 90.5M
2025-03-25 15.42 15.61 14.90 14.98 144.3M
2025-03-24 16.05 16.07 15.14 15.64 186.9M
2025-03-21 15.16 16.14 15.16 15.77 256.1M
2025-03-20 15.08 15.39 14.93 15.16 119.8M
2025-03-19 15.35 15.36 14.94 15.01 126.1M
2025-03-18 15.47 15.66 15.26 15.35 162.3M
2025-03-17 16.25 16.28 15.46 15.58 270.4M
2025-03-14 14.64 15.37 14.64 15.28 239.7M
2025-03-13 14.28 14.56 14.23 14.36 102.6M
2025-03-12 14.10 14.39 14.02 14.25 78.2M
2025-03-11 13.96 14.08 13.90 14.08 45.3M
2025-03-10 14.13 14.20 14.01 14.13 43.4M
2025-03-07 14.32 14.32 14.09 14.13 63.3M
2025-03-06 14.13 14.40 14.06 14.33 96.6M
2025-03-05 14.08 14.16 13.92 14.05 48.1M
2025-03-04 13.99 14.06 13.91 14.05 45.4M
2025-03-03 13.89 14.20 13.88 14.02 69.4M
2025-02-28 14.18 14.38 13.79 13.80 85.2M
2025-02-27 14.48 14.48 14.08 14.23 83.3M
2025-02-26 14.33 14.45 14.17 14.40 84.9M
2025-02-25 14.25 14.46 14.15 14.21 107.2M
2025-02-24 14.52 14.62 14.28 14.44 143.4M
2025-02-21 13.81 14.48 13.80 14.43 196.3M
2025-02-20 13.91 14.10 13.68 13.80 101.9M
2025-02-19 13.74 13.95 13.65 13.90 88.4M
2025-02-18 13.87 14.09 13.61 13.64 104.1M
2025-02-17 14.02 14.08 13.71 13.81 94.1M
2025-02-14 13.68 14.11 13.65 13.95 92.1M
2025-02-13 13.92 13.93 13.72 13.72 66.0M
2025-02-12 13.83 13.90 13.73 13.90 56.1M
2025-02-11 13.96 13.97 13.75 13.83 50.6M
2025-02-10 14.05 14.09 13.83 13.95 69.4M
2025-02-07 13.73 14.12 13.60 13.97 77.0M
2025-02-06 13.36 13.67 13.29 13.66 53.1M
2025-02-05 13.74 13.78 13.25 13.36 71.8M
2025-01-27 14.06 14.24 13.62 13.64 62.7M
2025-01-24 13.51 14.19 13.51 13.97 97.9M
2025-01-23 13.83 13.92 13.59 13.59 49.7M
2025-01-22 13.66 13.78 13.48 13.72 45.9M
2025-01-21 13.84 13.84 13.58 13.66 40.5M
2025-01-20 13.89 14.00 13.58 13.64 64.8M
2025-01-17 13.49 14.15 13.48 13.79 89.4M
2025-01-16 13.28 13.56 13.23 13.36 47.6M
2025-01-15 13.29 13.32 13.03 13.25 57.7M
2025-01-14 12.85 13.46 12.73 13.30 102.3M
2025-01-13 13.06 13.15 12.74 12.80 70.5M
2025-01-10 13.31 13.62 13.11 13.12 60.3M
2025-01-09 13.45 13.54 13.27 13.36 46.9M
2025-01-08 13.66 13.73 13.22 13.51 57.2M
2025-01-07 13.69 13.73 13.44 13.72 48.6M
2025-01-06 13.65 13.87 13.55 13.69 39.2M
2025-01-03 13.74 13.96 13.61 13.65 51.0M
2025-01-02 14.30 14.30 13.58 13.69 64.6M