新余国科

300722
🏛️ 中国 →
30.92
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 30.87 30.96 30.73 30.94 172.5K
09:35 30.94 31.36 30.93 31.27 204.8K
09:40 31.27 31.54 31.27 31.45 477.3K
09:45 31.52 31.59 31.33 31.33 295.8K
09:50 31.30 31.35 31.16 31.16 123.2K
09:55 31.18 31.39 31.13 31.34 141.1K
10:00 31.31 31.35 31.14 31.21 147.6K
10:05 31.21 31.26 31.12 31.26 62.7K
10:10 31.25 31.45 31.21 31.42 119.3K
10:15 31.44 31.48 31.40 31.40 181.1K
10:20 31.40 31.41 31.26 31.41 58.9K
10:25 31.41 31.47 31.33 31.36 61.9K
10:30 31.38 31.64 31.37 31.56 301.4K
10:35 31.53 31.62 31.47 31.61 159.2K
10:40 31.61 31.68 31.51 31.63 176.8K
10:45 31.59 31.63 31.51 31.53 129.9K
10:50 31.52 31.53 31.48 31.48 111.7K
10:55 31.52 31.56 31.46 31.48 52.9K
11:00 31.49 31.53 31.42 31.50 141.5K
11:05 31.49 31.56 31.49 31.52 46.1K
11:10 31.52 31.52 31.43 31.47 26.0K
11:15 31.47 31.47 31.41 31.41 48.4K
11:20 31.40 31.53 31.40 31.53 89.2K
11:25 31.49 31.50 31.45 31.45 23.5K
13:00 31.48 31.48 31.28 31.32 87.4K
13:05 31.31 31.31 31.27 31.29 34.6K
13:10 31.29 31.31 31.26 31.29 29.4K
13:15 31.29 31.31 31.24 31.30 21.3K
13:20 31.29 31.34 31.25 31.27 40.8K
13:25 31.27 31.29 31.20 31.26 48.8K
13:30 31.27 31.27 31.20 31.22 54.3K
13:35 31.22 31.26 31.18 31.19 56.4K
13:40 31.21 31.24 31.19 31.20 28.0K
13:45 31.20 31.25 31.18 31.25 41.2K
13:50 31.25 31.26 31.15 31.15 71.0K
13:55 31.16 31.22 31.08 31.08 44.4K
14:00 31.06 31.10 31.04 31.08 61.8K
14:05 31.10 31.13 31.02 31.10 65.5K
14:10 31.10 31.13 31.03 31.03 49.8K
14:15 31.02 31.13 31.02 31.12 42.1K
14:20 31.11 31.13 31.02 31.03 45.8K
14:25 31.03 31.04 30.96 31.03 94.2K
14:30 31.02 31.05 30.92 30.95 81.9K
14:35 31.02 31.02 30.94 30.95 81.2K
14:40 30.95 31.00 30.92 30.98 68.2K
14:45 30.98 31.07 30.98 31.05 115.2K
14:50 31.05 31.05 30.95 30.99 110.2K
14:55 31.00 31.00 30.95 30.96 57.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.87 31.68 30.73 30.92 4.9M
2025-09-25 31.50 31.55 30.88 30.88 3.4M
2025-09-24 31.30 31.55 30.95 31.49 3.5M
2025-09-23 31.79 31.82 30.53 31.31 4.9M
2025-09-22 31.97 32.50 31.50 31.81 3.3M
2025-09-19 31.28 32.39 31.24 31.94 5.9M
2025-09-18 31.98 32.36 31.06 31.24 7.9M
2025-09-17 32.60 32.72 32.20 32.30 4.1M
2025-09-16 32.28 32.65 32.06 32.61 4.1M
2025-09-15 32.98 33.09 32.27 32.27 4.8M
2025-09-12 32.62 33.30 32.40 32.94 5.8M
2025-09-11 32.10 32.75 31.92 32.58 4.8M
2025-09-10 31.85 32.59 31.83 32.25 3.0M
2025-09-09 32.88 32.88 31.90 31.99 4.9M
2025-09-08 32.19 33.31 32.19 32.87 5.8M
2025-09-05 31.68 32.32 31.41 32.11 5.7M
2025-09-04 32.83 33.00 31.00 31.67 8.8M
2025-09-03 37.15 37.26 32.50 32.82 11.6M
2025-09-02 37.40 37.51 36.25 36.88 6.8M
2025-09-01 38.01 38.10 37.29 37.61 7.1M
2025-08-29 37.00 38.42 36.91 38.39 10.0M
2025-08-28 37.06 37.80 35.90 37.67 9.3M
2025-08-27 38.50 38.60 37.00 37.09 13.7M
2025-08-26 39.80 39.80 38.88 38.92 11.2M
2025-08-25 39.00 40.94 38.70 40.26 19.0M
2025-08-22 39.00 39.50 37.88 39.22 12.6M
2025-08-21 39.87 39.87 38.60 38.95 12.3M
2025-08-20 38.19 40.79 37.90 39.87 22.3M
2025-08-19 38.66 38.76 38.10 38.23 8.9M
2025-08-18 37.46 38.85 37.46 38.77 12.2M
2025-08-15 37.11 37.57 36.91 37.57 9.1M
2025-08-14 38.43 38.63 37.35 37.35 11.6M
2025-08-13 38.55 39.57 38.21 38.66 11.1M
2025-08-12 39.92 39.97 38.00 38.58 11.9M
2025-08-11 39.53 40.19 39.10 39.78 10.8M
2025-08-08 40.52 41.16 39.49 39.52 13.7M
2025-08-07 40.60 40.98 39.50 40.84 18.6M
2025-08-06 39.01 41.98 38.97 41.14 26.4M
2025-08-05 39.43 40.37 39.01 39.27 17.5M
2025-08-04 36.86 40.27 36.85 39.82 21.8M
2025-08-01 39.17 39.19 37.09 37.10 13.3M
2025-07-31 38.85 39.87 38.45 39.19 15.2M
2025-07-30 39.40 40.36 38.66 39.08 18.3M
2025-07-29 38.00 40.13 37.79 40.00 25.4M
2025-07-28 37.81 38.67 37.72 38.14 17.0M
2025-07-25 38.66 38.66 37.63 37.68 14.8M
2025-07-24 38.40 39.38 38.30 38.60 23.4M
2025-07-23 40.92 42.80 38.75 39.07 36.9M
2025-07-22 43.11 46.99 41.86 42.86 56.9M
2025-07-21 35.60 41.05 35.60 41.05 36.7M
2025-07-18 34.00 34.43 33.63 34.21 8.1M
2025-07-17 33.63 34.35 33.25 34.09 9.8M
2025-07-16 33.04 33.59 32.83 33.38 5.3M
2025-07-15 34.00 34.29 32.70 33.07 10.1M
2025-07-14 34.15 34.90 34.03 34.29 7.8M
2025-07-11 33.70 34.45 33.41 34.32 7.7M
2025-07-10 34.76 34.77 33.33 33.81 11.7M
2025-07-09 35.10 36.26 34.71 35.14 11.9M
2025-07-08 35.33 35.54 34.89 35.02 8.5M
2025-07-07 34.88 35.74 34.16 35.40 8.8M
2025-07-04 35.50 35.83 34.69 35.20 11.9M
2025-07-03 34.98 36.60 34.87 36.04 13.7M
2025-07-02 35.83 37.66 35.01 35.31 21.1M
2025-07-01 37.99 37.99 36.31 36.41 24.8M
2025-06-30 34.63 38.75 34.22 38.70 30.9M
2025-06-27 34.59 35.40 34.03 34.60 19.1M
2025-06-26 33.35 37.06 33.33 34.75 30.7M
2025-06-25 30.40 35.99 30.40 34.02 27.2M
2025-06-24 30.45 31.19 30.08 30.68 13.8M
2025-06-23 31.28 32.19 31.18 31.49 11.5M
2025-06-20 32.06 32.06 30.87 31.43 13.7M
2025-06-19 31.25 32.89 31.06 32.78 21.2M
2025-06-18 30.75 33.50 30.68 32.13 24.1M
2025-06-17 29.74 31.36 29.58 31.11 16.7M
2025-06-16 29.93 30.50 29.37 30.11 12.0M
2025-06-13 29.00 31.50 28.90 30.44 20.7M
2025-06-12 28.68 28.68 28.24 28.46 3.4M
2025-06-11 28.65 28.84 28.35 28.69 3.2M
2025-06-10 29.20 29.20 28.03 28.62 6.7M
2025-06-09 29.18 29.65 29.18 29.27 5.4M
2025-06-06 29.43 29.99 29.38 29.38 6.6M
2025-06-05 29.77 29.77 29.09 29.39 5.3M
2025-06-04 29.68 30.17 29.56 29.77 5.7M
2025-06-03 30.25 30.49 29.65 29.89 8.6M
2025-05-30 28.73 30.40 28.68 29.88 11.0M
2025-05-29 28.33 29.13 28.30 29.07 4.1M
2025-05-28 29.60 29.66 28.30 28.50 6.9M
2025-05-27 29.40 29.78 29.25 29.77 6.4M
2025-05-26 28.88 29.85 28.88 29.50 6.0M
2025-05-23 28.92 29.60 28.79 28.87 6.1M
2025-05-22 28.78 29.79 28.53 29.09 9.6M
2025-05-21 29.47 29.50 28.49 28.95 6.7M
2025-05-20 30.19 30.28 29.35 29.48 7.5M
2025-05-19 29.50 30.60 29.04 30.25 9.6M
2025-05-16 29.48 30.30 29.33 29.36 7.1M
2025-05-15 30.37 30.99 29.57 29.67 8.9M
2025-05-14 30.73 31.19 30.01 30.20 9.9M
2025-05-13 31.55 32.12 30.60 30.73 17.3M
2025-05-12 30.00 32.15 29.90 31.83 25.1M
2025-05-09 30.65 31.44 29.90 30.62 20.5M
2025-05-08 29.78 31.00 29.60 30.87 22.3M
2025-05-07 28.60 31.73 28.60 30.36 26.1M
2025-05-06 27.22 27.83 27.17 27.83 4.5M
2025-04-30 27.10 27.70 27.10 27.22 5.0M
2025-04-29 26.55 26.90 26.30 26.67 4.2M
2025-04-28 28.32 28.40 26.43 26.51 10.8M
2025-04-25 28.42 28.79 28.27 28.72 5.6M
2025-04-24 29.04 29.78 28.07 28.42 9.6M
2025-04-23 29.68 29.97 29.16 29.33 7.1M
2025-04-22 29.70 30.42 29.56 29.59 8.9M
2025-04-21 28.92 30.19 28.92 30.01 11.1M
2025-04-18 29.61 30.06 29.16 29.16 8.6M
2025-04-17 29.64 30.30 29.24 29.75 12.6M
2025-04-16 30.00 30.64 28.91 29.30 10.0M
2025-04-15 30.07 30.55 29.42 29.90 10.4M
2025-04-14 29.95 30.67 29.66 30.58 17.7M
2025-04-11 29.02 30.88 29.02 30.22 19.4M
2025-04-10 29.19 30.49 29.19 29.61 26.9M
2025-04-09 24.10 29.16 24.02 29.16 22.9M
2025-04-08 24.00 25.00 23.70 24.30 6.9M
2025-04-07 26.00 26.82 22.72 23.71 9.4M
2025-04-03 27.38 28.08 27.26 27.68 4.8M
2025-04-02 28.06 28.19 27.55 27.63 4.6M
2025-04-01 28.27 28.79 27.98 28.07 5.0M
2025-03-31 27.31 28.26 27.25 27.90 4.8M
2025-03-28 28.96 29.40 27.71 27.80 10.8M
2025-03-27 30.90 31.39 29.81 29.86 9.3M
2025-03-26 30.45 30.76 29.76 30.07 9.2M
2025-03-25 29.55 31.49 29.42 30.63 12.8M
2025-03-24 30.39 31.08 28.78 29.90 13.8M
2025-03-21 30.08 32.23 30.00 30.92 23.4M
2025-03-20 28.89 31.82 28.68 30.35 22.4M
2025-03-19 28.26 29.30 27.96 28.90 11.3M
2025-03-18 28.34 28.65 28.01 28.26 4.8M
2025-03-17 28.48 29.09 28.45 28.51 5.7M
2025-03-14 28.78 28.79 27.93 28.48 6.4M
2025-03-13 28.50 28.82 27.93 28.78 7.5M
2025-03-12 29.32 29.49 28.50 28.58 8.5M
2025-03-11 28.02 29.29 28.00 29.14 10.1M
2025-03-10 28.28 29.23 28.12 28.67 10.8M
2025-03-07 27.59 28.90 27.55 28.12 10.8M
2025-03-06 27.48 28.08 27.25 27.80 7.2M
2025-03-05 27.11 27.46 26.82 27.28 5.6M
2025-03-04 25.96 27.80 25.96 27.35 8.6M
2025-03-03 26.18 27.33 26.11 26.23 5.4M
2025-02-28 27.30 27.30 25.62 25.81 5.4M
2025-02-27 27.62 27.62 26.55 27.16 4.9M
2025-02-26 27.60 27.85 27.35 27.65 5.0M
2025-02-25 27.66 27.99 27.42 27.58 4.4M
2025-02-24 27.79 28.12 27.45 27.93 5.6M
2025-02-21 28.00 28.18 27.63 27.89 7.0M
2025-02-20 26.81 28.45 26.53 28.22 10.1M
2025-02-19 26.58 26.85 26.08 26.85 3.8M
2025-02-18 27.35 27.46 26.36 26.38 3.9M
2025-02-17 27.19 27.67 27.11 27.36 4.0M
2025-02-14 27.49 27.49 26.86 27.12 4.1M
2025-02-13 27.31 27.82 27.04 27.43 7.1M
2025-02-12 27.37 27.37 26.96 27.27 3.6M
2025-02-11 27.65 27.66 27.16 27.16 3.7M
2025-02-10 27.32 27.70 27.00 27.61 6.1M
2025-02-07 26.80 27.48 26.61 26.97 6.0M
2025-02-06 25.88 26.80 25.80 26.80 5.5M
2025-02-05 25.23 26.10 25.21 25.88 3.9M
2025-01-27 25.68 26.08 25.23 25.27 3.8M
2025-01-24 25.30 25.48 25.12 25.30 2.9M
2025-01-23 25.65 26.08 25.30 25.30 3.7M
2025-01-22 25.76 25.76 25.21 25.36 2.2M
2025-01-21 26.25 26.26 25.39 25.76 3.2M
2025-01-20 25.88 26.21 25.79 26.15 3.3M
2025-01-17 25.41 26.08 25.34 25.86 3.5M
2025-01-16 25.69 26.06 25.31 25.54 3.2M
2025-01-15 26.16 26.20 25.56 25.59 3.4M
2025-01-14 25.28 26.08 25.02 26.07 4.1M
2025-01-13 24.70 25.49 24.26 25.13 2.8M
2025-01-10 25.99 26.35 24.95 24.97 4.4M
2025-01-09 25.36 26.30 25.15 25.95 4.9M
2025-01-08 25.29 25.88 24.69 25.42 4.3M
2025-01-07 25.01 25.31 24.80 25.29 2.8M
2025-01-06 24.75 25.25 24.20 24.94 3.5M
2025-01-03 25.90 26.08 24.67 24.75 4.6M
2025-01-02 27.02 27.09 25.58 25.87 4.4M