八菱科技

002592
🏛️ 中国 →
6.79
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 5.31 5.42 5.31 5.39 2.9M
2022-12-29 5.40 5.43 5.29 5.30 4.9M
2022-12-28 5.61 5.65 5.37 5.39 5.9M
2022-12-27 5.67 5.70 5.47 5.65 4.5M
2022-12-26 5.72 5.78 5.66 5.66 3.0M
2022-12-23 5.67 5.76 5.60 5.72 4.4M
2022-12-22 5.97 5.99 5.80 5.81 3.5M
2022-12-21 6.01 6.03 5.89 5.93 4.2M
2022-12-20 5.90 6.12 5.84 6.06 5.8M
2022-12-19 5.82 5.92 5.73 5.89 4.4M
2022-12-16 5.98 6.06 5.80 5.81 6.3M
2022-12-15 5.98 6.02 5.91 5.97 5.2M
2022-12-14 5.95 6.04 5.93 5.99 5.6M
2022-12-13 6.02 6.13 5.97 5.97 5.7M
2022-12-12 6.20 6.26 6.01 6.04 6.1M
2022-12-09 6.18 6.35 6.12 6.26 6.0M
2022-12-08 6.40 6.42 6.08 6.19 10.6M
2022-12-07 6.50 6.54 6.40 6.40 6.2M
2022-12-06 6.35 6.67 6.35 6.57 8.8M
2022-12-05 6.47 6.58 6.40 6.41 5.6M
2022-12-02 6.40 6.48 6.31 6.42 6.6M
2022-12-01 6.62 6.68 6.43 6.47 9.4M
2022-11-30 6.50 6.68 6.45 6.55 9.3M
2022-11-29 6.48 6.69 6.43 6.54 9.2M
2022-11-28 6.45 6.77 6.31 6.47 11.1M
2022-11-25 6.18 6.57 6.15 6.57 8.8M
2022-11-24 6.34 6.43 6.24 6.26 7.9M
2022-11-23 6.33 6.44 6.18 6.24 13.1M
2022-11-22 6.78 6.79 6.50 6.50 13.0M
2022-11-21 6.48 6.84 6.33 6.84 18.1M
2022-11-18 6.68 6.81 6.40 6.51 19.0M
2022-11-17 6.36 6.49 6.23 6.49 10.2M
2022-11-16 6.01 6.18 5.92 6.18 14.0M
2022-11-15 5.84 5.92 5.80 5.89 7.9M
2022-11-14 5.91 5.96 5.77 5.79 10.1M
2022-11-11 6.20 6.28 5.99 6.01 10.1M
2022-11-10 6.10 6.35 6.03 6.17 10.4M
2022-11-09 5.99 6.26 5.98 6.16 10.0M
2022-11-08 6.00 6.00 5.85 5.97 6.9M
2022-11-07 5.91 6.08 5.89 5.98 7.4M
2022-11-04 5.82 6.08 5.82 5.94 8.2M
2022-11-03 5.80 5.94 5.74 5.81 5.9M
2022-11-02 5.78 5.95 5.71 5.88 7.9M
2022-11-01 5.67 5.90 5.64 5.89 9.2M
2022-10-31 5.53 5.69 5.51 5.62 4.5M
2022-10-28 5.70 5.75 5.50 5.60 7.4M
2022-10-27 5.90 6.03 5.77 5.78 7.3M
2022-10-26 5.77 6.04 5.76 5.91 7.2M
2022-10-25 5.93 5.93 5.66 5.80 9.3M
2022-10-24 6.05 6.15 5.91 5.95 9.2M
2022-10-21 6.34 6.36 6.03 6.03 13.2M
2022-10-20 6.29 6.50 6.16 6.35 12.3M
2022-10-19 6.32 6.62 6.25 6.33 17.4M
2022-10-18 6.02 6.30 5.93 6.30 13.9M
2022-10-17 5.85 6.08 5.81 6.00 10.2M
2022-10-14 5.89 6.01 5.76 5.90 11.1M
2022-10-13 6.10 6.18 5.91 5.91 14.8M
2022-10-12 6.16 6.34 6.02 6.22 15.7M
2022-10-11 5.78 6.16 5.58 6.16 17.3M
2022-10-10 6.08 6.37 5.77 5.87 19.5M
2022-09-30 5.80 6.07 5.73 6.07 17.4M
2022-09-29 5.55 5.78 5.42 5.78 13.6M
2022-09-28 5.49 5.76 5.30 5.50 16.2M
2022-09-27 5.44 5.50 5.44 5.49 10.9M
2022-09-26 6.03 6.23 5.73 5.73 14.8M
2022-09-23 5.96 6.11 5.91 6.03 16.0M
2022-09-22 5.91 6.12 5.78 5.86 14.3M
2022-09-21 6.36 6.36 6.05 6.05 17.6M
2022-09-20 6.20 6.56 6.10 6.37 20.9M
2022-09-19 6.57 6.80 6.37 6.37 16.7M
2022-09-16 7.09 7.34 6.70 6.70 30.8M
2022-09-15 6.77 7.02 6.70 7.02 29.5M
2022-09-14 6.24 6.69 6.17 6.69 14.9M
2022-09-13 6.41 6.48 6.01 6.37 29.5M
2022-09-09 5.87 6.17 5.87 6.17 10.1M
2022-09-08 6.06 6.17 5.72 5.88 28.3M
2022-09-07 5.89 5.89 5.63 5.89 22.8M
2022-09-06 5.61 5.61 5.61 5.61 1.9M
2022-09-05 5.10 5.34 5.06 5.34 5.1M
2022-09-02 4.97 5.15 4.97 5.09 3.3M
2022-09-01 4.96 5.05 4.93 4.97 3.1M
2022-08-31 5.13 5.22 4.98 5.00 4.9M
2022-08-30 5.09 5.27 5.01 5.17 4.3M
2022-08-29 4.95 5.19 4.91 5.08 4.4M
2022-08-26 5.25 5.29 5.06 5.06 4.1M
2022-08-25 5.19 5.31 5.12 5.27 4.2M
2022-08-24 5.31 5.41 5.10 5.17 6.4M
2022-08-23 5.38 5.53 5.31 5.36 5.7M
2022-08-22 5.51 5.54 5.33 5.43 9.0M
2022-08-19 5.34 5.62 5.30 5.53 14.7M
2022-08-18 5.29 5.49 5.28 5.35 6.9M
2022-08-17 5.45 5.45 5.26 5.32 10.5M
2022-08-16 5.49 5.53 5.45 5.47 5.5M
2022-08-15 5.06 5.27 5.01 5.27 5.5M
2022-08-12 5.00 5.03 4.95 5.02 2.1M
2022-08-11 4.93 5.03 4.93 4.98 2.6M
2022-08-10 4.96 5.03 4.92 4.93 2.7M
2022-08-09 4.91 4.98 4.91 4.97 2.7M
2022-08-08 4.81 4.98 4.73 4.91 3.0M
2022-08-05 4.80 4.90 4.78 4.82 2.7M
2022-08-04 4.73 4.83 4.70 4.79 3.2M
2022-08-03 4.79 4.95 4.63 4.69 6.8M
2022-08-02 5.07 5.07 4.87 4.87 6.2M
2022-08-01 5.00 5.21 4.94 5.13 5.5M
2022-07-29 4.98 5.06 4.95 4.98 3.4M
2022-07-28 5.05 5.10 4.99 5.00 5.3M
2022-07-27 5.09 5.22 5.01 5.04 7.3M
2022-07-26 4.89 5.18 4.89 5.13 9.2M
2022-07-25 4.95 5.04 4.86 4.93 7.2M
2022-07-22 5.05 5.20 4.92 5.03 14.0M
2022-07-21 4.73 4.95 4.66 4.95 4.7M
2022-07-20 4.72 4.74 4.67 4.71 2.8M
2022-07-19 4.64 4.76 4.63 4.71 3.6M
2022-07-18 4.66 4.70 4.63 4.67 4.4M
2022-07-15 4.47 4.71 4.46 4.71 6.5M
2022-07-14 4.48 4.54 4.46 4.49 1.7M
2022-07-13 4.47 4.54 4.40 4.51 2.0M
2022-07-12 4.45 4.50 4.43 4.44 2.3M
2022-07-11 4.61 4.61 4.42 4.45 3.9M
2022-07-08 4.68 4.71 4.60 4.61 3.3M
2022-07-07 4.62 4.72 4.61 4.67 3.1M
2022-07-06 4.61 4.70 4.53 4.66 3.6M
2022-07-05 4.66 4.72 4.57 4.62 3.3M
2022-07-04 4.70 4.71 4.62 4.66 3.1M
2022-07-01 4.76 4.80 4.62 4.70 4.0M
2022-06-30 4.81 4.86 4.73 4.78 4.6M
2022-06-29 5.00 5.04 4.81 4.83 5.5M
2022-06-28 4.98 5.05 4.93 5.00 4.0M
2022-06-27 5.07 5.07 4.93 4.96 4.2M
2022-06-24 5.04 5.09 4.95 5.03 4.3M
2022-06-23 4.85 5.08 4.83 5.04 4.8M
2022-06-22 5.03 5.03 4.88 4.88 3.6M
2022-06-21 5.07 5.13 4.95 4.97 3.2M
2022-06-20 4.98 5.19 4.96 5.04 4.3M
2022-06-17 4.92 5.00 4.88 4.98 2.8M
2022-06-16 4.94 5.07 4.92 4.94 3.6M
2022-06-15 5.06 5.09 4.97 4.98 5.7M
2022-06-14 4.94 5.13 4.89 5.09 9.0M
2022-06-13 4.68 4.92 4.67 4.92 5.7M
2022-06-10 4.59 4.75 4.59 4.69 2.7M
2022-06-09 4.84 4.85 4.63 4.64 5.1M
2022-06-08 4.81 4.96 4.77 4.87 3.8M
2022-06-07 4.94 4.94 4.78 4.81 5.3M
2022-06-06 5.04 5.06 4.91 4.96 5.3M
2022-06-02 5.00 5.15 4.98 5.05 8.2M
2022-06-01 4.73 4.98 4.73 4.98 4.9M
2022-05-31 4.84 4.84 4.69 4.74 3.7M
2022-05-30 4.83 4.92 4.73 4.83 3.7M
2022-05-27 4.76 4.97 4.76 4.85 5.1M
2022-05-26 4.81 4.84 4.68 4.77 4.7M
2022-05-25 4.68 4.89 4.68 4.83 5.7M
2022-05-24 5.01 5.21 4.81 4.81 9.4M
2022-05-23 4.96 5.19 4.85 5.06 9.1M
2022-05-20 4.92 5.03 4.86 4.98 12.3M
2022-05-19 4.49 4.79 4.49 4.79 5.3M
2022-05-18 4.52 4.63 4.48 4.56 4.0M
2022-05-17 4.50 4.62 4.37 4.58 5.5M
2022-05-16 4.58 4.65 4.48 4.50 5.3M
2022-05-13 4.45 4.66 4.44 4.60 6.6M
2022-05-12 4.35 4.50 4.35 4.45 4.5M
2022-05-11 4.25 4.57 4.22 4.40 6.8M
2022-05-10 4.31 4.45 4.27 4.35 6.4M
2022-05-09 4.09 4.32 4.09 4.32 4.7M
2022-05-06 4.18 4.24 4.11 4.11 7.0M
2022-05-05 4.41 4.44 4.29 4.33 5.3M
2022-04-29 4.40 4.51 4.25 4.46 6.6M
2022-04-28 4.32 4.44 4.23 4.44 3.7M
2022-04-27 4.18 4.35 4.15 4.23 6.1M
2022-04-26 4.37 4.53 4.37 4.37 5.0M
2022-04-25 4.65 4.70 4.60 4.60 3.3M
2022-04-22 5.00 5.00 4.84 4.84 5.0M
2022-04-21 5.26 5.30 5.09 5.09 6.6M
2022-04-20 5.24 5.41 5.14 5.36 7.9M
2022-04-19 5.42 5.54 5.26 5.26 10.0M
2022-04-18 5.52 5.76 5.40 5.54 8.2M
2022-04-15 5.86 5.87 5.64 5.64 10.6M
2022-04-14 5.93 6.08 5.69 5.94 10.7M
2022-04-13 6.06 6.21 5.67 5.82 19.4M
2022-04-12 5.54 5.91 5.51 5.91 10.4M
2022-04-11 5.21 5.63 5.19 5.63 13.9M
2022-04-08 5.57 5.63 5.31 5.36 11.6M
2022-04-07 5.15 5.45 5.14 5.45 10.6M
2022-04-06 5.01 5.23 4.97 5.19 3.6M
2022-04-01 4.98 5.04 4.96 5.04 2.7M
2022-03-31 5.13 5.13 5.04 5.04 2.7M
2022-03-30 5.11 5.15 5.03 5.11 2.4M
2022-03-29 5.18 5.22 5.08 5.08 2.5M
2022-03-28 5.18 5.27 5.06 5.18 3.1M
2022-03-25 5.22 5.29 5.20 5.21 2.4M
2022-03-24 5.30 5.35 5.21 5.21 3.9M
2022-03-23 5.46 5.50 5.34 5.34 5.4M
2022-03-22 5.31 5.54 5.26 5.46 6.0M
2022-03-21 5.29 5.39 5.24 5.31 3.8M
2022-03-18 5.11 5.40 5.08 5.29 6.2M
2022-03-17 5.08 5.25 5.06 5.14 4.7M
2022-03-16 5.00 5.09 4.75 5.07 5.6M
2022-03-15 5.22 5.22 4.95 4.96 5.9M
2022-03-14 5.40 5.46 5.20 5.20 4.5M
2022-03-11 5.43 5.50 5.33 5.47 4.1M
2022-03-10 5.49 5.59 5.41 5.51 4.4M
2022-03-09 5.60 5.61 5.36 5.40 6.2M
2022-03-08 5.91 5.96 5.63 5.64 5.6M
2022-03-07 6.07 6.12 5.82 5.93 4.9M
2022-03-04 6.21 6.27 6.09 6.13 4.0M
2022-03-03 6.20 6.35 6.19 6.25 3.9M
2022-03-02 6.11 6.32 6.09 6.24 4.7M
2022-03-01 6.09 6.18 6.08 6.14 3.6M
2022-02-28 6.32 6.32 6.12 6.16 4.0M
2022-02-25 6.24 6.34 6.21 6.27 5.2M
2022-02-24 6.16 6.41 6.16 6.20 8.7M
2022-02-23 6.13 6.25 6.04 6.20 4.5M
2022-02-22 6.24 6.24 6.12 6.13 5.1M
2022-02-21 6.23 6.28 6.22 6.28 3.5M
2022-02-18 6.20 6.31 6.18 6.26 3.3M
2022-02-17 6.34 6.34 6.23 6.24 4.8M
2022-02-16 6.36 6.38 6.33 6.35 3.0M
2022-02-15 6.30 6.37 6.30 6.34 2.4M
2022-02-14 6.25 6.39 6.24 6.31 3.2M
2022-02-11 6.45 6.49 6.28 6.31 5.0M
2022-02-10 6.66 6.66 6.44 6.51 6.8M
2022-02-09 6.35 6.70 6.30 6.70 8.5M
2022-02-08 6.27 6.40 6.15 6.38 5.1M
2022-02-07 6.26 6.42 6.17 6.29 6.3M
2022-01-28 6.47 6.50 6.15 6.41 5.0M
2022-01-27 6.53 6.66 6.33 6.39 4.9M
2022-01-26 6.44 6.59 6.41 6.53 4.2M
2022-01-25 6.78 6.87 6.48 6.50 5.8M
2022-01-24 6.88 6.90 6.78 6.80 3.3M
2022-01-21 6.78 6.99 6.78 6.88 4.1M
2022-01-20 7.13 7.15 6.83 6.88 9.2M
2022-01-19 6.98 7.19 6.98 7.19 10.2M
2022-01-18 6.99 7.00 6.84 6.85 5.7M
2022-01-17 6.92 7.03 6.92 6.97 4.2M
2022-01-14 7.13 7.18 6.90 7.00 7.4M
2022-01-13 7.11 7.26 7.08 7.17 5.7M
2022-01-12 7.13 7.17 7.08 7.13 4.2M
2022-01-11 7.06 7.17 7.01 7.14 5.9M
2022-01-10 7.05 7.14 6.92 7.05 5.1M
2022-01-07 7.26 7.30 7.00 7.06 10.7M
2022-01-06 7.30 7.40 7.27 7.33 5.5M
2022-01-05 7.29 7.54 7.24 7.34 7.7M
2022-01-04 7.25 7.36 7.20 7.31 6.0M