春光科技

603657
🏛️ 中国 →
36.81
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 38.59 40.49 38.36 39.78 1,037.4K
09:35 39.69 39.78 39.38 39.54 405.9K
09:40 39.54 39.90 39.35 39.39 328.8K
09:45 39.39 39.65 39.20 39.30 230.3K
09:50 39.28 39.43 39.20 39.23 159.3K
09:55 39.23 39.60 39.20 39.32 166.4K
10:00 39.33 39.38 39.10 39.25 139.4K
10:05 39.35 39.55 39.26 39.30 91.9K
10:10 39.33 39.67 39.31 39.67 185.8K
10:15 39.67 39.76 39.53 39.53 145.4K
10:20 39.63 39.71 39.30 39.30 94.6K
10:25 39.30 39.30 39.10 39.11 166.3K
10:30 39.11 39.25 39.01 39.18 158.2K
10:35 39.18 39.22 39.00 39.01 111.9K
10:40 39.01 39.29 39.01 39.28 121.4K
10:45 39.25 39.25 39.02 39.05 39.2K
10:50 39.07 39.22 38.80 39.13 125.3K
10:55 39.11 39.12 38.99 39.12 23.8K
11:00 39.09 39.09 38.90 38.91 55.2K
11:05 38.91 38.99 38.86 38.97 65.8K
11:10 38.96 39.02 38.86 38.86 41.4K
11:15 38.83 38.97 38.71 38.97 28.0K
11:20 38.95 39.09 38.90 38.91 83.0K
11:25 38.90 38.90 38.75 38.79 18.7K
13:00 38.77 38.82 38.25 38.25 94.6K
13:05 38.25 38.50 38.25 38.37 51.5K
13:10 38.36 38.42 38.32 38.37 45.5K
13:15 38.35 38.40 38.28 38.28 64.6K
13:20 38.28 38.30 38.09 38.30 78.3K
13:25 38.30 38.53 38.28 38.38 31.0K
13:30 38.37 38.37 38.25 38.25 25.9K
13:35 38.25 38.25 38.11 38.13 42.6K
13:40 38.12 38.13 37.82 37.84 103.9K
13:45 37.86 37.87 37.84 37.87 31.5K
13:50 37.88 37.93 37.86 37.90 19.1K
13:55 37.90 37.92 37.82 37.85 54.2K
14:00 37.91 37.91 37.45 37.45 90.1K
14:05 37.45 37.45 37.43 37.45 32.7K
14:10 37.45 37.65 37.18 37.64 75.6K
14:15 37.65 37.79 37.64 37.79 43.9K
14:20 37.80 38.01 37.80 37.90 55.6K
14:25 37.91 38.13 37.83 38.13 31.7K
14:30 38.14 38.30 38.10 38.19 40.8K
14:35 38.19 38.29 38.19 38.26 37.9K
14:40 38.19 38.57 38.18 38.57 35.4K
14:45 38.50 38.89 38.49 38.89 83.6K
14:50 38.90 38.94 38.85 38.88 116.8K
14:55 38.88 39.00 38.88 39.00 50.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 36.30 36.81 36.05 36.81 2.3M
2025-09-26 37.02 37.61 36.35 36.44 3.5M
2025-09-25 37.29 37.97 36.60 37.38 3.6M
2025-09-24 39.00 39.00 36.55 37.75 4.4M
2025-09-23 38.48 40.50 37.18 39.00 5.4M
2025-09-22 37.52 38.87 37.48 38.59 3.7M
2025-09-19 37.04 37.80 36.71 37.48 3.3M
2025-09-18 38.72 39.05 37.35 37.60 5.1M
2025-09-17 39.30 39.98 38.26 39.11 4.6M
2025-09-16 40.09 40.20 38.34 39.31 5.6M
2025-09-15 39.38 40.30 38.51 40.09 5.3M
2025-09-12 41.90 41.90 38.49 39.63 9.7M
2025-09-11 44.50 44.50 40.80 42.48 13.8M
2025-09-10 44.93 48.41 41.66 44.56 12.3M
2025-09-09 46.42 47.33 44.62 45.71 10.7M
2025-09-08 40.44 44.62 40.18 44.62 4.2M
2025-09-05 40.21 41.14 39.30 40.56 4.7M
2025-09-04 38.81 40.85 38.62 40.20 7.2M
2025-09-03 39.15 40.29 37.81 38.62 5.3M
2025-09-02 40.34 40.34 38.36 38.75 4.8M
2025-09-01 41.68 41.68 39.30 39.75 6.1M
2025-08-29 40.50 43.36 39.75 41.19 6.5M
2025-08-28 44.75 44.92 39.62 41.80 10.1M
2025-08-27 45.30 46.82 43.96 44.02 4.9M
2025-08-26 46.32 47.26 45.00 46.06 5.2M
2025-08-25 44.20 47.98 44.20 46.84 7.0M
2025-08-22 41.48 44.98 41.48 44.46 8.1M
2025-08-21 40.86 44.18 40.80 41.50 8.0M
2025-08-20 40.98 42.57 39.53 42.21 9.1M
2025-08-19 34.75 38.70 34.75 38.70 4.8M
2025-08-18 33.55 35.39 33.40 35.18 5.2M
2025-08-15 32.16 34.33 31.83 33.63 5.4M
2025-08-14 32.10 32.50 30.90 32.20 5.3M
2025-08-13 33.00 33.31 31.89 31.92 5.7M
2025-08-12 31.20 32.99 30.86 32.39 7.3M
2025-08-11 30.32 31.59 30.07 30.88 3.8M
2025-08-08 29.97 30.21 29.34 29.97 2.3M
2025-08-07 30.17 30.27 29.73 29.98 1.5M
2025-08-06 30.22 30.27 29.42 30.17 2.0M
2025-08-05 30.03 30.65 29.90 30.25 2.1M
2025-08-04 29.02 29.98 28.88 29.97 2.9M
2025-08-01 29.82 30.05 28.50 29.04 2.5M
2025-07-31 29.59 30.15 29.41 29.81 2.6M
2025-07-30 30.03 30.70 29.45 29.60 2.5M
2025-07-29 30.51 30.74 29.73 30.33 2.9M
2025-07-28 30.60 31.09 30.54 30.59 2.1M
2025-07-25 30.96 30.96 30.30 30.70 3.0M
2025-07-24 30.60 31.35 30.60 30.96 3.7M
2025-07-23 30.50 31.00 30.18 30.77 3.4M
2025-07-22 31.14 31.29 30.40 30.79 4.2M
2025-07-21 32.04 32.27 30.62 31.25 9.0M
2025-07-18 31.35 34.61 31.35 32.72 13.6M
2025-07-17 31.36 31.96 30.95 31.46 2.6M
2025-07-16 31.50 32.20 31.28 31.65 3.9M
2025-07-15 30.01 31.48 29.88 31.34 5.2M
2025-07-14 30.09 31.00 30.09 30.31 5.4M
2025-07-11 32.34 32.69 30.70 31.00 7.6M
2025-07-10 32.94 33.68 32.02 32.50 6.1M
2025-07-09 33.90 35.10 32.62 33.35 7.3M
2025-07-08 32.99 36.39 32.92 33.90 11.7M
2025-07-07 32.93 33.60 32.30 33.08 4.6M
2025-07-04 33.33 33.95 32.65 32.91 3.8M
2025-07-03 32.85 33.96 32.85 33.30 3.5M
2025-07-02 33.58 33.67 32.68 33.14 3.0M
2025-07-01 33.72 33.72 32.86 33.58 3.5M
2025-06-30 34.33 34.33 33.00 33.40 5.2M
2025-06-27 34.80 35.66 32.88 33.66 6.8M
2025-06-26 34.95 35.30 33.50 33.81 7.4M
2025-06-25 37.54 37.54 34.90 35.05 10.8M
2025-06-24 33.55 36.40 33.22 36.40 4.8M
2025-06-23 32.70 33.61 31.60 33.09 5.7M
2025-06-20 32.34 33.33 32.00 32.80 5.5M
2025-06-19 34.34 34.65 31.90 32.34 8.8M
2025-06-18 32.60 34.88 32.60 34.69 8.2M
2025-06-17 33.70 34.48 32.45 33.20 7.0M
2025-06-16 32.89 34.94 32.21 33.46 10.1M
2025-06-13 32.75 33.91 31.62 33.00 9.5M
2025-06-12 30.39 33.69 30.39 33.38 10.6M
2025-06-11 29.52 32.16 29.44 31.29 10.9M
2025-06-10 28.49 29.58 27.72 29.52 12.3M
2025-06-09 28.68 29.93 25.71 28.52 15.4M
2025-06-06 25.05 28.57 24.97 27.85 17.2M
2025-06-05 23.55 26.00 23.17 26.00 19.3M
2025-06-04 22.47 24.70 21.62 23.64 18.8M
2025-06-03 21.69 22.45 21.41 22.45 10.6M
2025-05-30 21.32 21.82 21.00 21.65 6.4M
2025-05-29 21.23 21.65 21.15 21.47 5.4M
2025-05-28 22.09 22.31 21.30 21.50 7.0M
2025-05-27 21.83 22.18 21.70 22.08 8.1M
2025-05-26 21.56 21.98 20.88 21.98 9.6M
2025-05-23 21.75 22.10 21.30 21.55 9.2M
2025-05-22 21.68 22.74 21.50 21.74 13.0M
2025-05-21 22.20 22.41 21.47 21.66 11.7M
2025-05-20 22.35 22.70 22.04 22.65 12.5M
2025-05-19 22.69 23.20 21.64 22.35 14.7M
2025-05-16 22.66 23.91 22.00 23.19 20.3M
2025-05-15 23.15 25.03 22.00 24.05 27.7M
2025-05-14 25.76 26.40 23.45 23.50 26.4M
2025-05-13 29.22 29.50 25.00 25.80 32.5M
2025-05-12 24.70 27.10 23.50 27.10 20.7M
2025-05-09 22.40 24.64 21.54 24.64 23.1M
2025-05-08 21.79 22.40 21.45 22.40 4.9M
2025-05-07 19.15 20.36 18.89 20.36 7.8M
2025-05-06 17.00 18.51 16.85 18.51 6.4M
2025-04-30 16.68 17.07 16.51 16.83 3.3M
2025-04-29 16.35 16.87 15.97 16.70 3.5M
2025-04-28 16.59 16.90 16.21 16.35 3.2M
2025-04-25 15.98 16.78 15.85 16.60 6.2M
2025-04-24 16.17 16.35 15.81 15.88 3.5M
2025-04-23 15.93 16.45 15.82 16.12 5.6M
2025-04-22 15.23 15.87 15.21 15.80 6.9M
2025-04-21 14.66 15.35 14.56 15.31 6.6M
2025-04-18 14.65 14.82 14.36 14.73 3.7M
2025-04-17 14.42 15.19 14.31 14.70 5.0M
2025-04-16 14.88 15.00 14.30 14.43 4.3M
2025-04-15 15.02 15.05 14.69 15.03 4.0M
2025-04-14 14.86 15.29 14.85 14.93 6.0M
2025-04-11 14.13 15.09 14.03 14.68 8.1M
2025-04-10 14.40 14.86 14.35 14.38 8.6M
2025-04-09 13.37 14.90 13.37 14.17 12.5M
2025-04-08 14.85 15.10 14.85 14.85 4.1M
2025-04-07 16.50 16.83 16.50 16.50 1.6M
2025-04-03 18.20 19.10 17.48 18.33 20.0M
2025-04-02 16.48 18.04 16.08 18.04 6.5M
2025-04-01 17.00 17.16 16.33 16.40 4.5M
2025-03-31 17.16 17.16 16.08 16.75 6.7M
2025-03-28 16.93 17.63 16.60 17.16 8.7M
2025-03-27 18.48 18.48 16.97 17.46 14.7M
2025-03-26 15.58 17.14 15.43 17.14 3.9M
2025-03-25 15.98 16.20 15.36 15.58 4.9M
2025-03-24 17.19 17.52 15.47 15.91 8.7M
2025-03-21 17.31 18.04 17.12 17.18 7.5M
2025-03-20 17.21 18.98 17.21 17.94 10.7M
2025-03-19 17.31 18.38 17.00 17.66 14.0M
2025-03-18 16.53 17.38 16.39 17.32 10.3M
2025-03-17 16.38 16.89 16.01 16.71 5.8M
2025-03-14 16.09 16.43 15.50 16.37 5.8M
2025-03-13 16.48 16.80 15.90 16.30 5.8M
2025-03-12 16.60 16.84 16.50 16.55 6.0M
2025-03-11 16.40 16.71 16.09 16.66 5.9M
2025-03-10 16.67 17.11 16.35 16.76 8.4M
2025-03-07 17.13 17.24 16.49 16.90 13.2M
2025-03-06 16.12 17.73 16.02 17.73 13.6M
2025-03-05 16.33 16.60 15.89 16.12 8.5M
2025-03-04 15.22 16.62 15.15 16.62 7.5M
2025-03-03 15.16 15.56 14.99 15.11 1.9M
2025-02-28 15.58 15.76 15.10 15.16 2.8M
2025-02-27 15.82 15.99 15.32 15.73 3.9M
2025-02-26 15.77 16.18 15.70 15.85 4.2M
2025-02-25 15.80 16.01 15.64 15.71 4.4M
2025-02-24 15.38 16.05 15.09 16.03 7.7M
2025-02-21 15.41 16.50 15.41 15.54 6.7M
2025-02-20 15.28 15.60 15.19 15.58 5.4M
2025-02-19 14.78 15.32 14.65 15.22 4.2M
2025-02-18 15.19 15.46 14.78 14.82 4.8M
2025-02-17 14.98 15.52 14.71 15.24 6.7M
2025-02-14 15.26 15.26 14.82 14.91 5.2M
2025-02-13 15.79 15.81 15.15 15.30 10.2M
2025-02-12 14.37 15.81 14.35 15.81 4.8M
2025-02-11 14.55 14.57 14.24 14.37 2.0M
2025-02-10 14.41 14.57 14.29 14.54 3.0M
2025-02-07 14.51 14.68 14.20 14.40 3.5M
2025-02-06 14.10 14.40 13.85 14.33 2.8M
2025-02-05 13.94 14.20 13.93 13.99 2.3M
2025-01-27 14.25 14.37 13.93 13.95 2.5M
2025-01-24 14.49 14.80 14.19 14.26 3.9M
2025-01-23 14.42 15.22 14.27 14.60 5.4M
2025-01-22 14.13 14.66 14.07 14.28 4.5M
2025-01-21 13.94 14.65 13.73 14.38 6.7M
2025-01-20 13.45 13.96 13.30 13.82 3.7M
2025-01-17 13.55 13.55 13.14 13.38 2.6M
2025-01-16 13.45 14.08 13.45 13.58 3.9M
2025-01-15 13.58 13.65 13.31 13.42 2.4M
2025-01-14 12.91 13.54 12.91 13.51 3.7M
2025-01-13 12.80 13.05 12.50 12.90 3.3M
2025-01-10 13.47 14.15 13.11 13.11 4.0M
2025-01-09 13.99 14.08 13.58 13.61 3.8M
2025-01-08 14.05 14.18 13.60 13.92 5.4M
2025-01-07 13.20 14.41 13.17 14.11 6.6M
2025-01-06 13.16 13.61 12.55 13.20 6.1M
2025-01-03 15.01 15.02 13.88 13.88 7.5M
2025-01-02 16.50 16.70 15.42 15.42 8.4M