八菱科技

002592
🏛️ 中国 →
6.77
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 6.66 6.69 6.63 6.68 132.8K
09:35 6.68 6.68 6.64 6.66 102.3K
09:40 6.65 6.67 6.65 6.67 63.8K
09:45 6.66 6.67 6.65 6.66 113.2K
09:50 6.66 6.68 6.66 6.68 33.5K
09:55 6.68 6.69 6.66 6.68 105.8K
10:00 6.68 6.68 6.67 6.67 4.1K
10:05 6.68 6.69 6.68 6.68 60.4K
10:10 6.68 6.68 6.68 6.68 0.8K
10:15 6.69 6.69 6.67 6.68 113.8K
10:20 6.69 6.69 6.67 6.67 63.4K
10:25 6.67 6.67 6.66 6.67 59.8K
10:30 6.67 6.68 6.66 6.68 39.3K
10:35 6.67 6.68 6.67 6.68 51.0K
10:40 6.68 6.69 6.68 6.69 101.1K
10:45 6.69 6.70 6.69 6.69 78.8K
10:50 6.69 6.70 6.69 6.69 22.1K
10:55 6.68 6.69 6.68 6.69 2.4K
11:00 6.69 6.69 6.67 6.69 113.8K
11:05 6.70 6.72 6.69 6.71 149.3K
11:10 6.71 6.71 6.70 6.70 41.2K
11:15 6.70 6.70 6.70 6.70 12.7K
11:20 6.70 6.70 6.69 6.70 120.9K
11:25 6.71 6.71 6.69 6.69 0.8K
13:00 6.69 6.69 6.66 6.67 97.3K
13:05 6.68 6.68 6.67 6.67 21.0K
13:10 6.67 6.68 6.66 6.66 78.5K
13:15 6.66 6.67 6.66 6.66 31.6K
13:20 6.66 6.67 6.66 6.66 5.2K
13:25 6.66 6.67 6.66 6.67 62.5K
13:30 6.67 6.68 6.66 6.67 14.7K
13:35 6.67 6.67 6.66 6.67 34.4K
13:40 6.68 6.69 6.68 6.68 41.0K
13:45 6.68 6.68 6.67 6.68 10.0K
13:50 6.68 6.68 6.67 6.68 10.9K
13:55 6.67 6.68 6.67 6.68 27.7K
14:00 6.68 6.68 6.68 6.68 12.4K
14:05 6.68 6.69 6.68 6.68 16.3K
14:10 6.68 6.69 6.68 6.68 51.6K
14:15 6.68 6.68 6.68 6.68 8.2K
14:20 6.68 6.69 6.68 6.68 12.5K
14:25 6.68 6.68 6.67 6.68 30.2K
14:30 6.68 6.68 6.67 6.67 11.4K
14:35 6.68 6.68 6.67 6.67 4.5K
14:40 6.67 6.68 6.67 6.68 22.4K
14:45 6.68 6.68 6.67 6.67 33.7K
14:50 6.67 6.68 6.63 6.65 166.3K
14:55 6.65 6.66 6.65 6.66 35.4K
15:40 6.66 6.66 6.66 6.66 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 6.72 6.82 6.66 6.77 3.2M
2025-09-26 6.67 6.92 6.64 6.73 4.6M
2025-09-25 6.66 6.72 6.63 6.66 2.4M
2025-09-24 6.70 6.74 6.65 6.70 2.8M
2025-09-23 6.78 6.78 6.49 6.68 4.7M
2025-09-22 6.75 6.88 6.73 6.78 2.3M
2025-09-19 6.87 6.87 6.75 6.80 3.4M
2025-09-18 6.98 7.07 6.75 6.83 4.5M
2025-09-17 7.03 7.08 6.98 6.98 2.7M
2025-09-16 7.03 7.06 6.93 7.04 3.1M
2025-09-15 7.11 7.17 7.00 7.03 3.8M
2025-09-12 7.18 7.27 7.07 7.13 3.1M
2025-09-11 7.20 7.23 7.11 7.20 3.8M
2025-09-10 6.97 7.37 6.88 7.27 7.0M
2025-09-09 7.10 7.20 6.99 7.03 5.7M
2025-09-08 6.81 7.08 6.81 7.08 4.8M
2025-09-05 6.72 6.77 6.62 6.74 3.3M
2025-09-04 6.76 6.85 6.61 6.69 4.7M
2025-09-03 6.83 6.88 6.73 6.76 3.8M
2025-09-02 6.92 6.94 6.72 6.79 5.0M
2025-09-01 6.89 6.97 6.89 6.91 3.8M
2025-08-29 6.99 7.03 6.76 6.89 6.6M
2025-08-28 7.18 7.35 6.89 6.95 10.6M
2025-08-27 7.45 7.51 7.20 7.25 5.9M
2025-08-26 7.40 7.52 7.33 7.45 4.3M
2025-08-25 7.38 7.49 7.33 7.40 4.4M
2025-08-22 7.29 7.49 7.27 7.38 4.5M
2025-08-21 7.33 7.40 7.30 7.32 4.5M
2025-08-20 7.29 7.41 7.29 7.34 3.3M
2025-08-19 7.44 7.45 7.28 7.33 4.4M
2025-08-18 7.50 7.60 7.36 7.40 6.9M
2025-08-15 7.10 7.47 7.10 7.47 5.0M
2025-08-14 7.25 7.25 7.10 7.11 4.1M
2025-08-13 7.20 7.26 7.17 7.24 3.1M
2025-08-12 7.32 7.37 7.17 7.23 4.8M
2025-08-11 7.27 7.44 7.27 7.37 3.3M
2025-08-08 7.42 7.48 7.28 7.30 6.1M
2025-08-07 7.38 7.63 7.26 7.51 8.6M
2025-08-06 7.60 7.73 7.35 7.37 8.1M
2025-08-05 7.58 7.70 7.45 7.54 7.3M
2025-08-04 6.95 7.37 6.95 7.37 5.9M
2025-08-01 7.07 7.13 6.99 7.02 5.8M
2025-07-31 7.19 7.33 7.10 7.10 7.9M
2025-07-30 7.26 7.49 7.07 7.21 9.3M
2025-07-29 7.25 7.36 7.05 7.19 10.2M
2025-07-28 7.08 7.21 6.96 7.18 15.8M
2025-07-25 6.48 6.87 6.48 6.87 9.5M
2025-07-24 6.38 6.60 6.37 6.54 5.8M
2025-07-23 6.36 6.37 6.27 6.32 3.2M
2025-07-22 6.45 6.48 6.32 6.35 5.1M
2025-07-21 6.40 6.50 6.37 6.48 4.3M
2025-07-18 6.42 6.47 6.38 6.41 3.3M
2025-07-17 6.53 6.53 6.40 6.41 5.2M
2025-07-16 6.52 6.57 6.48 6.52 4.1M
2025-07-15 6.66 6.71 6.42 6.51 7.0M
2025-07-14 6.42 6.71 6.35 6.66 9.1M
2025-07-11 6.54 6.55 6.45 6.46 3.9M
2025-07-10 6.55 6.61 6.45 6.57 4.8M
2025-07-09 6.46 6.64 6.43 6.56 5.4M
2025-07-08 6.42 6.48 6.40 6.44 3.4M
2025-07-07 6.40 6.48 6.37 6.42 3.5M
2025-07-04 6.51 6.52 6.38 6.41 5.1M
2025-07-03 6.62 6.66 6.44 6.49 8.4M
2025-07-02 6.45 6.74 6.42 6.68 10.0M
2025-07-01 6.58 6.77 6.40 6.46 13.9M
2025-06-30 6.24 6.45 6.21 6.45 8.2M
2025-06-27 6.02 6.16 6.02 6.14 6.2M
2025-06-26 6.10 6.11 6.02 6.03 3.6M
2025-06-25 6.10 6.13 6.03 6.07 5.6M
2025-06-24 5.97 6.12 5.97 6.10 4.6M
2025-06-23 5.86 6.02 5.82 5.97 4.8M
2025-06-20 6.03 6.06 5.78 5.88 8.7M
2025-06-19 6.13 6.32 6.05 6.07 6.9M
2025-06-18 6.08 6.16 6.00 6.10 4.8M
2025-06-17 6.19 6.23 6.08 6.14 5.5M
2025-06-16 6.15 6.27 6.15 6.17 6.1M
2025-06-13 6.49 6.50 6.23 6.23 10.2M
2025-06-12 6.56 6.79 6.50 6.56 9.3M
2025-06-11 6.49 6.58 6.44 6.58 4.6M
2025-06-10 6.40 6.59 6.32 6.45 7.0M
2025-06-09 6.35 6.66 6.35 6.44 10.2M
2025-06-06 6.04 6.36 6.04 6.36 9.8M
2025-06-05 6.11 6.17 6.01 6.07 6.7M
2025-06-04 6.10 6.16 6.01 6.12 5.7M
2025-06-03 5.96 6.21 5.93 6.13 5.9M
2025-05-30 6.07 6.13 5.95 5.98 7.6M
2025-05-29 6.21 6.38 6.10 6.12 10.1M
2025-05-28 6.51 6.52 6.10 6.18 17.6M
2025-05-27 5.95 6.21 5.88 6.21 5.9M
2025-05-26 5.66 5.95 5.65 5.91 6.8M
2025-05-23 5.67 5.78 5.62 5.67 4.0M
2025-05-22 5.73 5.84 5.64 5.65 5.1M
2025-05-21 5.82 5.84 5.71 5.74 4.4M
2025-05-20 5.85 5.95 5.76 5.79 8.0M
2025-05-19 5.71 5.82 5.65 5.72 6.5M
2025-05-16 5.65 5.71 5.55 5.66 5.2M
2025-05-15 5.65 5.76 5.63 5.71 5.7M
2025-05-14 5.68 5.73 5.60 5.65 7.5M
2025-05-13 5.88 5.88 5.63 5.68 11.4M
2025-05-12 5.83 6.01 5.80 5.88 12.7M
2025-05-09 5.66 5.91 5.63 5.90 19.0M
2025-05-08 5.57 5.71 5.56 5.63 10.9M
2025-05-07 5.45 5.73 5.45 5.70 16.9M
2025-05-06 5.41 5.53 5.39 5.46 6.5M
2025-04-30 5.33 5.54 5.29 5.44 11.1M
2025-04-29 5.45 5.55 5.31 5.43 18.0M
2025-04-28 5.29 5.29 5.29 5.29 1.3M
2025-04-25 5.07 5.12 5.02 5.04 2.5M
2025-04-24 4.98 5.08 4.97 5.04 3.1M
2025-04-23 4.99 5.07 4.97 4.99 2.1M
2025-04-22 4.93 5.00 4.87 4.99 2.6M
2025-04-21 4.98 5.05 4.93 4.93 2.8M
2025-04-18 4.83 4.93 4.79 4.93 3.1M
2025-04-17 4.72 4.86 4.70 4.83 2.7M
2025-04-16 4.81 4.84 4.65 4.72 2.9M
2025-04-15 4.71 4.82 4.65 4.81 2.9M
2025-04-14 4.68 4.77 4.68 4.70 3.0M
2025-04-11 4.52 4.67 4.52 4.63 2.4M
2025-04-10 4.56 4.66 4.56 4.59 3.2M
2025-04-09 4.39 4.54 4.30 4.52 5.5M
2025-04-08 4.53 4.57 4.53 4.53 6.9M
2025-04-07 4.77 4.77 4.77 4.77 0.6M
2025-04-03 5.00 5.09 4.98 5.02 2.2M
2025-04-02 4.99 5.09 4.99 5.07 1.9M
2025-04-01 5.07 5.14 5.05 5.06 2.2M
2025-03-31 4.96 5.05 4.95 5.04 2.7M
2025-03-28 5.16 5.22 5.04 5.06 3.5M
2025-03-27 5.29 5.32 5.15 5.16 5.3M
2025-03-26 5.22 5.41 5.22 5.39 4.9M
2025-03-25 5.14 5.29 5.11 5.22 2.8M
2025-03-24 5.27 5.29 5.06 5.14 3.8M
2025-03-21 5.34 5.36 5.25 5.27 3.1M
2025-03-20 5.34 5.44 5.32 5.37 2.7M
2025-03-19 5.37 5.39 5.29 5.36 2.8M
2025-03-18 5.41 5.42 5.32 5.39 2.3M
2025-03-17 5.38 5.44 5.36 5.40 2.3M
2025-03-14 5.34 5.40 5.31 5.37 2.3M
2025-03-13 5.47 5.47 5.25 5.35 5.1M
2025-03-12 5.44 5.53 5.43 5.46 3.3M
2025-03-11 5.38 5.46 5.38 5.44 1.9M
2025-03-10 5.45 5.47 5.38 5.46 1.7M
2025-03-07 5.43 5.52 5.38 5.46 2.4M
2025-03-06 5.51 5.62 5.43 5.48 3.5M
2025-03-05 5.32 5.59 5.32 5.53 4.8M
2025-03-04 5.32 5.37 5.28 5.33 2.4M
2025-03-03 5.30 5.45 5.26 5.35 2.9M
2025-02-28 5.41 5.41 5.26 5.29 2.8M
2025-02-27 5.42 5.45 5.28 5.42 3.3M
2025-02-26 5.39 5.53 5.35 5.38 5.7M
2025-02-25 5.25 5.55 5.22 5.45 8.9M
2025-02-24 5.14 5.36 5.12 5.29 4.9M
2025-02-21 5.06 5.18 5.00 5.15 3.9M
2025-02-20 5.03 5.13 5.02 5.05 1.8M
2025-02-19 4.99 5.05 4.94 5.03 2.2M
2025-02-18 5.04 5.09 4.96 4.99 2.8M
2025-02-17 5.06 5.08 5.03 5.06 2.3M
2025-02-14 5.06 5.10 5.06 5.09 1.9M
2025-02-13 5.11 5.16 5.06 5.08 2.0M
2025-02-12 5.12 5.13 5.04 5.12 3.0M
2025-02-11 5.13 5.18 5.09 5.10 3.3M
2025-02-10 5.18 5.24 5.14 5.17 3.0M
2025-02-07 5.10 5.25 5.10 5.22 5.2M
2025-02-06 5.03 5.16 4.88 5.16 7.3M
2025-02-05 5.05 5.19 4.95 5.08 5.5M
2025-01-27 4.88 5.02 4.88 5.02 6.0M
2025-01-24 4.76 4.82 4.72 4.78 2.6M
2025-01-23 4.84 4.92 4.75 4.77 3.2M
2025-01-22 4.74 4.89 4.66 4.82 3.5M
2025-01-21 4.74 4.79 4.67 4.72 3.3M
2025-01-20 4.78 4.85 4.73 4.74 3.2M
2025-01-17 4.83 5.02 4.77 4.80 6.7M
2025-01-16 4.81 4.81 4.68 4.81 6.5M
2025-01-15 4.58 4.58 4.58 4.58 1.1M
2025-01-14 4.22 4.36 4.22 4.36 2.6M
2025-01-13 4.19 4.22 4.09 4.20 2.2M
2025-01-10 4.32 4.37 4.19 4.22 3.0M
2025-01-09 4.32 4.39 4.26 4.33 2.8M
2025-01-08 4.40 4.44 4.23 4.36 4.8M
2025-01-07 4.35 4.45 4.29 4.45 4.2M
2025-01-06 4.57 4.59 4.43 4.43 4.9M
2025-01-03 4.73 4.79 4.63 4.66 3.9M
2025-01-02 4.79 4.91 4.71 4.75 3.8M