国民技术

300077
🏛️ 中国 →
24.63
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 24.91 25.09 24.83 25.07 1,306.5K
09:35 25.06 25.17 24.95 25.08 1,047.9K
09:40 25.07 25.23 25.07 25.12 834.7K
09:45 25.09 25.09 24.95 24.96 911.9K
09:50 24.95 24.95 24.83 24.83 1,117.3K
09:55 24.83 24.95 24.82 24.94 759.8K
10:00 24.92 24.97 24.84 24.91 377.4K
10:05 24.89 24.94 24.82 24.94 434.5K
10:10 24.93 24.93 24.78 24.81 999.8K
10:15 24.81 24.83 24.67 24.75 969.5K
10:20 24.75 24.75 24.68 24.72 451.0K
10:25 24.70 24.79 24.70 24.71 372.6K
10:30 24.71 24.83 24.71 24.80 319.8K
10:35 24.80 24.83 24.72 24.80 337.4K
10:40 24.80 24.85 24.76 24.84 238.6K
10:45 24.84 25.28 24.84 25.16 1,629.7K
10:50 25.15 25.20 25.02 25.04 618.5K
10:55 25.03 25.10 25.00 25.09 281.1K
11:00 25.09 25.17 25.07 25.17 495.9K
11:05 25.17 25.17 25.05 25.09 210.4K
11:10 25.09 25.09 25.02 25.06 237.6K
11:15 25.06 25.07 24.95 24.96 219.2K
11:20 24.95 24.97 24.90 24.90 166.9K
11:25 24.90 24.93 24.88 24.92 237.7K
11:30 24.91 24.91 24.91 24.91 3.1K
13:00 24.92 24.92 24.84 24.85 451.0K
13:05 24.84 24.85 24.82 24.82 179.4K
13:10 24.83 24.88 24.82 24.88 211.0K
13:15 24.88 24.92 24.85 24.86 238.1K
13:20 24.86 24.90 24.86 24.88 137.3K
13:25 24.88 25.47 24.86 25.47 2,071.6K
13:30 25.48 25.48 25.23 25.24 3,897.2K
13:35 25.25 25.28 25.18 25.23 920.2K
13:40 25.22 25.25 25.18 25.18 607.6K
13:45 25.18 25.25 25.12 25.25 515.6K
13:50 25.25 25.25 25.12 25.16 437.9K
13:55 25.16 25.16 25.08 25.08 341.7K
14:00 25.07 25.17 25.07 25.16 444.0K
14:05 25.17 25.18 25.11 25.16 340.1K
14:10 25.15 25.15 25.03 25.03 346.9K
14:15 25.03 25.12 25.03 25.12 410.3K
14:20 25.12 25.14 25.07 25.07 489.1K
14:25 25.07 25.14 25.07 25.13 454.6K
14:30 25.13 25.14 25.02 25.02 487.0K
14:35 25.04 25.04 24.97 24.97 730.3K
14:40 24.97 25.02 24.94 25.02 440.6K
14:45 25.02 25.05 24.98 24.99 538.9K
14:50 24.99 25.00 24.88 24.88 853.6K
14:55 24.89 24.89 24.85 24.85 437.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 24.64 24.93 24.23 24.63 24.8M
2025-09-26 24.97 25.50 24.67 24.84 30.9M
2025-09-25 25.30 25.45 24.91 25.03 27.0M
2025-09-24 24.40 25.65 24.32 25.42 38.8M
2025-09-23 25.08 25.08 23.87 24.63 34.5M
2025-09-22 24.90 25.30 24.76 25.09 18.5M
2025-09-19 25.30 25.75 24.86 24.90 25.6M
2025-09-18 25.74 26.30 24.90 25.18 42.5M
2025-09-17 25.62 26.07 25.45 25.74 25.2M
2025-09-16 25.50 25.89 25.30 25.73 23.8M
2025-09-15 26.59 26.81 25.62 25.64 35.3M
2025-09-12 25.38 26.48 25.26 25.81 47.0M
2025-09-11 24.59 25.48 24.44 25.45 32.7M
2025-09-10 24.66 25.05 24.64 24.72 18.1M
2025-09-09 25.33 25.33 24.55 24.56 25.0M
2025-09-08 25.28 25.47 25.03 25.32 24.6M
2025-09-05 24.88 25.42 24.59 25.39 27.0M
2025-09-04 25.60 25.85 24.24 24.75 37.5M
2025-09-03 26.20 26.56 25.50 25.56 34.9M
2025-09-02 27.30 27.42 26.01 26.06 50.5M
2025-09-01 27.88 28.32 27.26 27.47 43.9M
2025-08-29 28.35 28.50 27.27 27.38 51.9M
2025-08-28 27.30 28.49 26.75 28.35 75.2M
2025-08-27 28.56 29.35 27.39 27.39 90.4M
2025-08-26 28.08 28.99 28.01 28.57 88.1M
2025-08-25 27.95 31.39 27.84 29.14 146.7M
2025-08-22 26.58 27.77 26.56 27.32 71.4M
2025-08-21 27.38 27.90 26.56 26.74 59.6M
2025-08-20 26.58 27.58 26.20 27.36 77.6M
2025-08-19 26.65 27.10 26.32 26.51 59.4M
2025-08-18 26.30 26.96 25.97 26.71 66.9M
2025-08-15 25.31 26.36 25.31 26.12 52.9M
2025-08-14 26.00 26.48 25.36 25.38 54.6M
2025-08-13 25.91 26.15 25.62 25.91 46.7M
2025-08-12 24.98 26.07 24.79 25.90 65.0M
2025-08-11 24.81 25.29 24.81 25.03 22.9M
2025-08-08 25.46 25.59 24.86 24.88 38.0M
2025-08-07 25.58 26.32 25.48 25.69 63.5M
2025-08-06 24.70 25.76 24.60 25.59 44.6M
2025-08-05 24.79 24.85 24.59 24.75 15.9M
2025-08-04 24.24 24.76 24.19 24.74 15.9M
2025-08-01 25.07 25.28 24.33 24.53 28.8M
2025-07-31 25.00 25.87 24.90 25.15 37.4M
2025-07-30 25.38 25.61 24.80 25.04 27.6M
2025-07-29 25.59 26.10 25.43 25.50 36.6M
2025-07-28 25.80 25.88 25.47 25.64 24.5M
2025-07-25 25.54 25.90 25.30 25.80 38.9M
2025-07-24 24.74 25.70 24.72 25.54 40.4M
2025-07-23 24.77 25.15 24.71 24.80 20.3M
2025-07-22 25.14 25.50 24.83 24.90 29.2M
2025-07-21 25.31 25.58 25.20 25.26 21.8M
2025-07-18 25.49 25.78 25.11 25.43 26.3M
2025-07-17 25.11 25.65 24.87 25.54 31.9M
2025-07-16 25.37 25.89 25.12 25.13 30.2M
2025-07-15 25.42 25.86 25.28 25.50 36.1M
2025-07-14 25.13 25.75 25.03 25.39 26.4M
2025-07-11 24.71 25.63 24.42 25.29 41.3M
2025-07-10 24.62 24.93 24.52 24.80 17.4M
2025-07-09 25.00 25.38 24.62 24.75 26.5M
2025-07-08 24.76 25.14 24.68 25.00 23.3M
2025-07-07 24.88 24.89 24.57 24.69 17.6M
2025-07-04 24.89 25.30 24.40 24.71 32.0M
2025-07-03 24.70 25.13 24.67 24.92 25.2M
2025-07-02 25.47 25.55 24.71 24.83 55.1M
2025-07-01 25.50 27.69 25.32 26.09 94.2M
2025-06-30 25.50 25.98 25.33 25.60 38.7M
2025-06-27 25.85 26.10 25.38 25.41 52.6M
2025-06-26 25.39 26.30 24.97 25.46 83.5M
2025-06-25 24.22 26.56 24.00 25.60 93.3M
2025-06-24 23.50 24.17 23.48 24.08 33.5M
2025-06-23 22.59 23.67 22.53 23.57 25.9M
2025-06-20 23.40 24.21 23.09 23.19 28.0M
2025-06-19 23.66 24.09 22.98 23.08 28.2M
2025-06-18 23.40 23.89 23.35 23.77 20.9M
2025-06-17 23.38 24.00 23.15 23.62 24.9M
2025-06-16 22.60 23.33 22.51 23.32 17.4M
2025-06-13 23.16 23.38 22.78 22.83 21.4M
2025-06-12 23.30 23.80 23.22 23.32 15.5M
2025-06-11 23.42 23.83 23.38 23.47 16.3M
2025-06-10 24.10 24.13 23.10 23.42 23.3M
2025-06-09 23.81 24.09 23.71 24.05 20.3M
2025-06-06 23.92 24.10 23.71 23.79 19.2M
2025-06-05 23.50 24.24 23.28 23.90 25.3M
2025-06-04 23.49 23.68 23.32 23.43 18.4M
2025-06-03 23.51 24.00 23.45 23.50 18.4M
2025-05-30 24.26 24.29 23.71 23.78 30.5M
2025-05-29 23.57 25.32 23.57 24.71 55.3M
2025-05-28 23.35 24.47 23.05 23.57 30.1M
2025-05-27 23.39 23.39 23.06 23.21 13.2M
2025-05-26 23.10 23.69 23.10 23.43 16.5M
2025-05-23 24.00 24.16 23.04 23.05 30.3M
2025-05-22 24.03 24.85 23.88 24.14 26.5M
2025-05-21 24.29 24.50 24.01 24.09 19.8M
2025-05-20 24.39 24.95 24.15 24.57 20.3M
2025-05-19 24.30 24.58 23.82 24.39 22.8M
2025-05-16 24.58 24.95 24.50 24.51 20.4M
2025-05-15 25.55 25.63 24.75 24.78 29.3M
2025-05-14 25.26 25.96 25.07 25.76 37.8M
2025-05-13 26.20 26.29 25.43 25.49 40.8M
2025-05-12 24.78 26.85 24.60 25.99 66.2M
2025-05-09 25.31 25.36 24.37 24.55 31.7M
2025-05-08 25.20 25.56 25.15 25.42 27.3M
2025-05-07 26.38 26.50 25.10 25.39 47.0M
2025-05-06 25.00 25.89 24.87 25.89 48.2M
2025-04-30 24.40 25.17 24.40 24.76 30.2M
2025-04-29 24.58 24.88 24.27 24.56 23.5M
2025-04-28 24.58 25.00 24.07 24.58 26.5M
2025-04-25 24.70 24.98 24.23 24.54 27.9M
2025-04-24 25.50 25.51 24.50 24.57 32.8M
2025-04-23 25.30 25.73 25.15 25.41 45.6M
2025-04-22 24.61 25.98 24.61 25.40 54.6M
2025-04-21 24.92 25.25 24.66 24.99 31.1M
2025-04-18 24.91 25.55 24.33 24.54 43.1M
2025-04-17 24.90 26.20 24.70 25.38 66.9M
2025-04-16 25.19 25.42 24.41 24.71 42.6M
2025-04-15 25.45 26.21 25.09 25.17 56.7M
2025-04-14 25.88 26.98 25.31 25.97 93.0M
2025-04-11 23.81 27.98 23.81 25.47 130.8M
2025-04-10 24.29 25.00 23.88 23.98 98.8M
2025-04-09 19.52 23.86 18.76 23.86 81.2M
2025-04-08 18.68 20.69 18.68 19.88 50.7M
2025-04-07 21.30 22.22 18.68 18.68 46.5M
2025-04-03 23.18 23.88 23.08 23.35 14.2M
2025-04-02 23.48 23.88 23.45 23.64 11.5M
2025-04-01 23.80 24.04 23.50 23.58 16.7M
2025-03-31 23.39 23.99 22.88 23.72 23.0M
2025-03-28 24.26 24.65 23.67 23.67 19.2M
2025-03-27 23.90 24.95 23.72 24.26 25.2M
2025-03-26 23.71 24.32 23.71 24.06 16.0M
2025-03-25 24.76 24.88 23.72 23.87 21.7M
2025-03-24 25.30 25.62 23.89 24.66 32.1M
2025-03-21 26.08 26.32 25.26 25.30 29.8M
2025-03-20 26.59 26.94 26.30 26.30 24.5M
2025-03-19 26.85 27.56 26.62 26.71 27.7M
2025-03-18 26.81 27.84 26.80 27.12 37.5M
2025-03-17 26.57 27.50 26.50 26.70 32.9M
2025-03-14 25.77 26.96 25.77 26.70 37.8M
2025-03-13 27.07 27.20 25.90 25.97 44.9M
2025-03-12 27.60 28.55 27.25 27.26 50.8M
2025-03-11 27.38 27.89 27.11 27.57 36.6M
2025-03-10 27.06 28.28 26.77 27.99 56.3M
2025-03-07 27.52 27.96 26.79 27.05 49.4M
2025-03-06 27.81 28.28 27.50 27.79 61.0M
2025-03-05 28.20 28.51 27.25 27.59 68.1M
2025-03-04 25.90 29.00 25.78 28.44 96.8M
2025-03-03 26.66 26.88 25.60 26.16 48.4M
2025-02-28 27.90 28.39 26.08 26.29 68.6M
2025-02-27 29.62 29.94 27.70 28.45 92.4M
2025-02-26 28.97 30.00 28.28 29.91 117.7M
2025-02-25 28.76 29.93 27.78 29.16 130.5M
2025-02-24 28.98 31.00 28.51 28.60 206.2M
2025-02-21 23.65 28.25 23.23 28.25 135.5M
2025-02-20 23.91 24.16 23.30 23.54 40.6M
2025-02-19 22.78 24.26 22.70 24.07 49.3M
2025-02-18 24.81 25.35 23.46 23.60 53.2M
2025-02-17 24.51 25.40 24.51 24.94 50.5M
2025-02-14 25.00 25.02 24.25 24.75 44.6M
2025-02-13 25.99 25.99 25.05 25.19 61.4M
2025-02-12 24.10 26.03 24.06 25.99 100.5M
2025-02-11 24.88 24.98 24.20 24.23 43.6M
2025-02-10 24.47 25.41 24.47 25.04 57.4M
2025-02-07 23.80 25.21 23.61 24.40 76.9M
2025-02-06 22.77 23.97 22.51 23.85 48.3M
2025-02-05 22.80 23.40 22.60 23.03 40.9M
2025-01-27 23.22 23.33 22.15 22.15 27.0M
2025-01-24 22.69 23.30 22.66 22.98 33.8M
2025-01-23 23.40 24.17 22.72 22.72 46.4M
2025-01-22 23.50 23.82 22.78 22.99 43.3M
2025-01-21 24.43 24.76 23.55 23.85 49.3M
2025-01-20 25.00 25.03 24.08 24.30 69.4M
2025-01-17 23.58 25.80 23.13 24.98 101.2M
2025-01-16 23.75 24.43 23.29 23.66 56.3M
2025-01-15 23.75 23.91 23.21 23.40 50.6M
2025-01-14 21.45 24.03 21.23 23.73 77.9M
2025-01-13 20.85 21.47 20.47 21.31 29.5M
2025-01-10 22.05 22.71 21.28 21.30 40.7M
2025-01-09 21.85 22.58 21.85 22.17 35.9M
2025-01-08 21.85 22.36 21.12 22.05 44.8M
2025-01-07 21.32 22.28 21.32 22.12 50.8M
2025-01-06 21.22 21.65 20.88 21.04 33.4M
2025-01-03 23.06 23.18 21.28 21.42 45.6M
2025-01-02 23.83 23.87 22.56 22.88 39.9M