晶科科技

601778
🏛️ 中国 →
3.74
最后更新: 2025-09-30
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 3.77 3.79 3.74 3.78 4,977.6K
09:35 3.78 3.81 3.77 3.81 3,063.4K
09:40 3.80 3.80 3.78 3.78 3,734.7K
09:45 3.78 3.78 3.75 3.75 3,519.5K
09:50 3.76 3.76 3.74 3.74 2,843.8K
09:55 3.75 3.76 3.73 3.75 2,900.1K
10:00 3.75 3.75 3.74 3.75 942.1K
10:05 3.75 3.77 3.74 3.76 1,789.0K
10:10 3.76 3.77 3.75 3.76 1,377.5K
10:15 3.76 3.78 3.75 3.77 1,227.6K
10:20 3.77 3.78 3.76 3.76 818.3K
10:25 3.76 3.78 3.76 3.78 610.3K
10:30 3.77 3.79 3.77 3.78 1,378.0K
10:35 3.77 3.78 3.77 3.78 644.5K
10:40 3.78 3.78 3.77 3.77 470.9K
10:45 3.78 3.79 3.77 3.79 1,276.3K
10:50 3.79 3.79 3.78 3.78 269.8K
10:55 3.79 3.79 3.77 3.78 660.5K
11:00 3.77 3.78 3.77 3.78 186.2K
11:05 3.78 3.78 3.77 3.77 1,142.7K
11:10 3.77 3.78 3.76 3.77 688.8K
11:15 3.77 3.77 3.75 3.76 1,524.6K
11:20 3.76 3.76 3.75 3.76 615.5K
11:25 3.75 3.76 3.75 3.76 788.0K
13:00 3.76 3.76 3.74 3.75 1,343.3K
13:05 3.74 3.75 3.74 3.75 341.2K
13:10 3.74 3.75 3.74 3.75 452.2K
13:15 3.74 3.75 3.73 3.74 2,765.1K
13:20 3.73 3.75 3.73 3.74 1,373.9K
13:25 3.74 3.75 3.73 3.74 1,177.3K
13:30 3.74 3.74 3.73 3.74 388.4K
13:35 3.74 3.74 3.73 3.74 374.8K
13:40 3.73 3.74 3.73 3.73 486.6K
13:45 3.73 3.74 3.73 3.74 538.8K
13:50 3.74 3.74 3.73 3.73 2,667.7K
13:55 3.73 3.74 3.72 3.73 1,421.7K
14:00 3.72 3.73 3.72 3.73 889.3K
14:05 3.73 3.73 3.72 3.73 680.7K
14:10 3.73 3.73 3.71 3.72 1,537.9K
14:15 3.71 3.73 3.71 3.72 836.8K
14:20 3.72 3.73 3.72 3.72 1,109.8K
14:25 3.72 3.73 3.71 3.72 934.9K
14:30 3.72 3.73 3.71 3.72 608.1K
14:35 3.72 3.72 3.71 3.72 688.4K
14:40 3.71 3.72 3.71 3.71 888.8K
14:45 3.71 3.72 3.71 3.71 2,405.2K
14:50 3.72 3.72 3.71 3.72 1,937.0K
14:55 3.72 3.72 3.70 3.71 1,037.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 3.72 3.77 3.69 3.74 70.0M
2025-09-29 3.70 3.75 3.63 3.72 68.8M
2025-09-26 3.78 3.81 3.70 3.70 65.3M
2025-09-25 3.74 3.81 3.71 3.77 104.9M
2025-09-24 3.70 3.78 3.65 3.74 118.2M
2025-09-23 3.75 3.76 3.61 3.67 148.6M
2025-09-22 3.82 3.83 3.73 3.76 88.4M
2025-09-19 3.90 3.91 3.78 3.83 120.6M
2025-09-18 3.96 4.03 3.88 3.92 134.6M
2025-09-17 3.94 3.99 3.91 3.95 105.3M
2025-09-16 3.97 4.03 3.87 3.97 157.2M
2025-09-15 4.16 4.17 4.00 4.00 227.8M
2025-09-12 4.58 4.59 4.24 4.24 441.9M
2025-09-11 4.27 4.71 4.10 4.71 296.1M
2025-09-10 4.45 4.45 4.23 4.28 193.9M
2025-09-09 4.58 4.70 4.43 4.45 202.1M
2025-09-08 4.69 4.78 4.51 4.58 175.2M
2025-09-05 4.52 4.66 4.35 4.60 196.8M
2025-09-04 4.60 4.79 4.40 4.52 237.7M
2025-09-03 4.80 4.81 4.40 4.52 219.4M
2025-09-02 4.88 4.92 4.61 4.75 245.6M
2025-09-01 4.50 4.83 4.50 4.79 215.0M
2025-08-29 4.47 4.59 4.35 4.48 177.9M
2025-08-28 4.30 4.49 4.30 4.47 210.0M
2025-08-27 4.23 4.57 4.23 4.44 321.9M
2025-08-26 4.29 4.34 4.18 4.18 190.8M
2025-08-25 4.29 4.47 4.15 4.34 329.1M
2025-08-22 3.94 4.28 3.87 4.28 326.6M
2025-08-21 3.85 4.06 3.85 3.89 212.2M
2025-08-20 3.95 3.95 3.76 3.81 200.3M
2025-08-19 3.74 3.98 3.68 3.97 282.0M
2025-08-18 3.59 3.77 3.59 3.75 261.0M
2025-08-15 3.43 3.62 3.39 3.58 325.0M
2025-08-14 3.28 3.59 3.27 3.58 328.3M
2025-08-13 3.26 3.28 3.23 3.26 51.8M
2025-08-12 3.29 3.30 3.24 3.26 55.2M
2025-08-11 3.23 3.33 3.16 3.30 111.2M
2025-08-08 3.22 3.24 3.15 3.24 93.3M
2025-08-07 3.14 3.29 3.07 3.24 195.7M
2025-08-06 3.11 3.12 3.08 3.10 61.5M
2025-08-05 3.11 3.12 3.07 3.11 51.4M
2025-08-04 3.15 3.17 3.09 3.11 97.3M
2025-08-01 3.17 3.23 3.15 3.17 55.2M
2025-07-31 3.30 3.30 3.15 3.18 112.6M
2025-07-30 3.35 3.48 3.28 3.31 93.0M
2025-07-29 3.36 3.38 3.23 3.35 103.1M
2025-07-28 3.33 3.40 3.29 3.35 83.5M
2025-07-25 3.35 3.35 3.28 3.31 57.5M
2025-07-24 3.25 3.38 3.24 3.30 133.6M
2025-07-23 3.28 3.28 3.21 3.23 57.5M
2025-07-22 3.29 3.31 3.22 3.25 94.4M
2025-07-21 3.33 3.34 3.29 3.29 57.8M
2025-07-18 3.29 3.35 3.28 3.33 75.0M
2025-07-17 3.27 3.35 3.26 3.28 68.6M
2025-07-16 3.32 3.35 3.25 3.28 85.5M
2025-07-15 3.42 3.43 3.26 3.35 138.9M
2025-07-14 3.40 3.47 3.38 3.42 118.7M
2025-07-11 3.35 3.45 3.34 3.42 199.3M
2025-07-10 3.20 3.37 3.19 3.34 244.5M
2025-07-09 3.06 3.24 3.04 3.23 189.2M
2025-07-08 2.99 3.06 2.95 3.06 102.8M
2025-07-07 2.96 3.00 2.96 2.99 38.3M
2025-07-04 3.00 3.02 2.96 2.98 55.5M
2025-07-03 3.00 3.01 2.93 2.99 73.3M
2025-07-02 2.98 3.03 2.94 3.02 98.8M
2025-07-01 2.96 3.00 2.95 2.98 51.0M
2025-06-30 2.99 3.02 2.94 2.97 72.9M
2025-06-27 3.01 3.04 2.95 2.96 81.6M
2025-06-26 2.90 3.05 2.89 3.00 141.1M
2025-06-25 2.77 2.94 2.77 2.92 179.9M
2025-06-24 2.79 2.79 2.76 2.78 66.9M
2025-06-23 2.78 2.81 2.75 2.77 77.6M
2025-06-20 2.68 2.91 2.67 2.81 161.8M
2025-06-19 2.72 2.74 2.64 2.68 61.9M
2025-06-18 2.74 2.78 2.72 2.73 87.1M
2025-06-17 2.64 2.73 2.63 2.73 107.7M
2025-06-16 2.64 2.64 2.62 2.63 19.9M
2025-06-13 2.64 2.66 2.63 2.63 32.8M
2025-06-12 2.66 2.67 2.63 2.64 31.0M
2025-06-11 2.65 2.68 2.64 2.66 37.4M
2025-06-10 2.67 2.68 2.63 2.65 44.5M
2025-06-09 2.66 2.69 2.65 2.67 34.1M
2025-06-06 2.66 2.67 2.64 2.65 27.0M
2025-06-05 2.63 2.70 2.63 2.67 61.5M
2025-06-04 2.61 2.63 2.60 2.63 22.0M
2025-06-03 2.60 2.62 2.59 2.61 26.9M
2025-05-30 2.63 2.64 2.60 2.61 22.0M
2025-05-29 2.60 2.64 2.59 2.63 32.0M
2025-05-28 2.62 2.64 2.59 2.60 33.0M
2025-05-27 2.62 2.63 2.59 2.62 31.4M
2025-05-26 2.61 2.63 2.60 2.62 23.3M
2025-05-23 2.65 2.66 2.60 2.61 34.2M
2025-05-22 2.68 2.69 2.64 2.64 39.4M
2025-05-21 2.70 2.71 2.68 2.69 30.7M
2025-05-20 2.69 2.70 2.68 2.70 26.5M
2025-05-19 2.67 2.70 2.66 2.69 26.8M
2025-05-16 2.68 2.70 2.67 2.67 21.6M
2025-05-15 2.70 2.71 2.67 2.68 29.3M
2025-05-14 2.69 2.72 2.66 2.71 50.3M
2025-05-13 2.71 2.75 2.68 2.70 55.6M
2025-05-12 2.69 2.70 2.67 2.68 34.5M
2025-05-09 2.68 2.71 2.68 2.69 34.3M
2025-05-08 2.67 2.71 2.66 2.69 44.0M
2025-05-07 2.69 2.70 2.65 2.67 40.7M
2025-05-06 2.60 2.68 2.60 2.67 53.0M
2025-04-30 2.60 2.63 2.59 2.59 37.0M
2025-04-29 2.62 2.63 2.60 2.61 38.2M
2025-04-28 2.67 2.68 2.62 2.63 45.1M
2025-04-25 2.63 2.70 2.62 2.67 73.2M
2025-04-24 2.61 2.65 2.61 2.63 36.7M
2025-04-23 2.64 2.66 2.61 2.62 34.3M
2025-04-22 2.64 2.67 2.62 2.63 38.0M
2025-04-21 2.63 2.65 2.62 2.63 30.5M
2025-04-18 2.66 2.67 2.61 2.63 39.6M
2025-04-17 2.62 2.69 2.61 2.67 42.6M
2025-04-16 2.66 2.69 2.61 2.64 37.4M
2025-04-15 2.70 2.71 2.64 2.67 29.2M
2025-04-14 2.66 2.74 2.65 2.69 50.6M
2025-04-11 2.62 2.65 2.60 2.63 32.6M
2025-04-10 2.65 2.67 2.61 2.64 48.7M
2025-04-09 2.58 2.62 2.44 2.61 58.9M
2025-04-08 2.56 2.65 2.56 2.60 77.8M
2025-04-07 2.76 2.77 2.56 2.56 82.2M
2025-04-03 2.78 2.85 2.78 2.84 48.8M
2025-04-02 2.82 2.83 2.78 2.80 27.3M
2025-04-01 2.76 2.82 2.76 2.82 40.8M
2025-03-31 2.80 2.81 2.75 2.75 38.9M
2025-03-28 2.84 2.87 2.80 2.81 35.6M
2025-03-27 2.89 2.89 2.83 2.84 40.7M
2025-03-26 2.89 2.92 2.86 2.89 53.9M
2025-03-25 2.84 2.90 2.81 2.89 64.1M
2025-03-24 2.87 2.88 2.79 2.84 63.1M
2025-03-21 2.89 2.94 2.86 2.88 64.8M
2025-03-20 2.88 2.92 2.86 2.90 70.4M
2025-03-19 2.91 2.93 2.86 2.88 75.0M
2025-03-18 2.82 2.91 2.79 2.89 96.3M
2025-03-17 2.81 2.86 2.80 2.82 66.6M
2025-03-14 2.75 2.80 2.73 2.80 66.4M
2025-03-13 2.76 2.77 2.72 2.75 35.5M
2025-03-12 2.76 2.78 2.74 2.76 40.5M
2025-03-11 2.73 2.77 2.71 2.76 30.5M
2025-03-10 2.76 2.79 2.73 2.75 30.9M
2025-03-07 2.78 2.79 2.75 2.76 36.1M
2025-03-06 2.74 2.79 2.71 2.79 51.1M
2025-03-05 2.73 2.77 2.65 2.72 66.1M
2025-03-04 2.73 2.75 2.72 2.73 28.2M
2025-03-03 2.75 2.78 2.73 2.74 32.8M
2025-02-28 2.78 2.81 2.74 2.75 41.4M
2025-02-27 2.83 2.85 2.77 2.79 46.3M
2025-02-26 2.77 2.83 2.77 2.83 60.6M
2025-02-25 2.77 2.80 2.75 2.78 35.7M
2025-02-24 2.77 2.81 2.76 2.79 47.3M
2025-02-21 2.72 2.77 2.69 2.76 52.3M
2025-02-20 2.74 2.74 2.70 2.71 35.9M
2025-02-19 2.72 2.74 2.69 2.73 40.5M
2025-02-18 2.81 2.81 2.72 2.73 52.9M
2025-02-17 2.78 2.82 2.76 2.79 54.1M
2025-02-14 2.78 2.80 2.76 2.77 30.9M
2025-02-13 2.79 2.80 2.77 2.78 33.8M
2025-02-12 2.77 2.80 2.75 2.79 30.4M
2025-02-11 2.79 2.82 2.75 2.78 39.6M
2025-02-10 2.80 2.83 2.77 2.79 46.0M
2025-02-07 2.72 2.81 2.71 2.78 65.9M
2025-02-06 2.67 2.72 2.64 2.72 34.5M
2025-02-05 2.67 2.70 2.65 2.67 30.1M
2025-01-27 2.64 2.70 2.64 2.64 32.1M
2025-01-24 2.61 2.64 2.58 2.63 35.4M
2025-01-23 2.63 2.69 2.60 2.60 37.1M
2025-01-22 2.66 2.66 2.60 2.61 28.5M
2025-01-21 2.70 2.71 2.64 2.65 28.3M
2025-01-20 2.71 2.73 2.67 2.69 26.3M
2025-01-17 2.70 2.72 2.68 2.69 24.0M
2025-01-16 2.70 2.76 2.69 2.71 37.3M
2025-01-15 2.73 2.73 2.66 2.70 34.9M
2025-01-14 2.63 2.74 2.63 2.73 38.2M
2025-01-13 2.60 2.64 2.58 2.63 24.9M
2025-01-10 2.70 2.70 2.62 2.62 28.6M
2025-01-09 2.70 2.72 2.67 2.70 25.9M
2025-01-08 2.72 2.73 2.64 2.71 38.0M
2025-01-07 2.72 2.73 2.68 2.72 26.6M
2025-01-06 2.71 2.75 2.68 2.72 34.3M
2025-01-03 2.76 2.77 2.68 2.69 41.1M
2025-01-02 2.83 2.84 2.72 2.76 44.8M