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
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
2023-12-29 11.11 11.33 11.05 11.29 6.0M
2023-12-28 10.77 11.18 10.71 11.11 7.5M
2023-12-27 10.73 10.88 10.72 10.80 4.4M
2023-12-26 11.12 11.15 10.68 10.72 9.6M
2023-12-25 11.10 11.27 11.05 11.15 4.2M
2023-12-22 11.38 11.43 11.11 11.13 7.9M
2023-12-21 11.29 11.45 11.12 11.40 8.7M
2023-12-20 11.64 11.66 11.38 11.38 5.6M
2023-12-19 11.33 11.72 11.23 11.63 8.5M
2023-12-18 11.69 11.81 11.32 11.36 11.0M
2023-12-15 12.05 12.13 11.77 11.81 10.7M
2023-12-14 12.36 12.44 12.05 12.06 14.4M
2023-12-13 12.29 12.51 12.28 12.31 22.8M
2023-12-12 11.90 13.25 11.81 12.58 37.7M
2023-12-11 11.70 11.97 11.43 11.93 13.4M
2023-12-08 11.55 11.72 11.43 11.54 8.6M
2023-12-07 11.52 11.59 11.40 11.54 6.8M
2023-12-06 11.47 11.65 11.47 11.52 5.4M
2023-12-05 11.90 11.93 11.51 11.53 8.3M
2023-12-04 12.01 12.10 11.88 11.89 7.3M
2023-12-01 11.76 12.09 11.64 12.07 7.2M
2023-11-30 11.93 11.97 11.63 11.74 6.7M
2023-11-29 12.10 12.32 11.96 11.97 6.6M
2023-11-28 11.95 12.13 11.88 12.03 5.1M
2023-11-27 11.86 12.04 11.86 11.99 5.6M
2023-11-24 12.30 12.33 11.90 11.91 7.5M
2023-11-23 12.21 12.33 12.10 12.29 5.9M
2023-11-22 12.44 12.52 12.23 12.23 6.9M
2023-11-21 12.56 12.82 12.46 12.48 9.9M
2023-11-20 12.56 12.65 12.45 12.60 6.2M
2023-11-17 12.50 12.62 12.44 12.53 5.8M
2023-11-16 12.68 12.71 12.46 12.50 7.1M
2023-11-15 12.83 12.91 12.66 12.73 9.6M
2023-11-14 12.42 12.85 12.41 12.76 11.8M
2023-11-13 12.70 12.80 12.56 12.63 14.6M
2023-11-10 12.39 12.54 12.30 12.44 7.8M
2023-11-09 12.58 12.65 12.33 12.40 8.2M
2023-11-08 12.57 12.81 12.45 12.53 11.0M
2023-11-07 12.40 12.61 12.39 12.58 10.0M
2023-11-06 12.38 12.50 12.29 12.44 11.5M
2023-11-03 11.85 12.40 11.85 12.31 14.8M
2023-11-02 12.03 12.12 11.81 11.81 6.3M
2023-11-01 11.97 12.15 11.91 12.01 7.5M
2023-10-31 11.98 12.13 11.86 11.95 7.5M
2023-10-30 11.51 12.08 11.40 12.03 15.1M
2023-10-27 11.51 11.76 11.38 11.65 8.9M
2023-10-26 11.73 11.92 11.46 11.61 9.6M
2023-10-25 11.70 11.96 11.68 11.84 11.3M
2023-10-24 11.28 11.70 10.88 11.63 12.5M
2023-10-23 11.74 11.83 11.21 11.28 11.0M
2023-10-20 12.12 12.29 11.79 11.81 13.3M
2023-10-19 11.90 12.66 11.86 12.25 21.3M
2023-10-18 12.23 12.39 11.99 11.99 8.0M
2023-10-17 12.23 12.39 12.13 12.31 7.6M
2023-10-16 12.39 12.43 12.10 12.15 6.7M
2023-10-13 12.18 12.45 12.18 12.35 8.5M
2023-10-12 12.29 12.37 12.18 12.29 7.1M
2023-10-11 12.36 12.43 12.17 12.26 10.7M
2023-10-10 11.86 12.43 11.82 12.28 15.3M
2023-10-09 11.79 12.01 11.77 11.86 7.8M
2023-09-28 11.45 11.78 11.44 11.76 8.5M
2023-09-27 11.59 11.74 11.44 11.45 6.7M
2023-09-26 11.72 11.75 11.51 11.62 5.0M
2023-09-25 11.95 11.99 11.66 11.71 6.2M
2023-09-22 11.54 11.96 11.52 11.94 7.8M
2023-09-21 11.50 11.70 11.50 11.60 5.1M
2023-09-20 11.63 11.81 11.55 11.56 4.5M
2023-09-19 11.89 11.96 11.65 11.71 5.9M
2023-09-18 11.97 12.08 11.89 11.93 4.9M
2023-09-15 11.89 12.23 11.75 12.05 7.4M
2023-09-14 12.09 12.16 11.77 11.85 6.4M
2023-09-13 12.31 12.36 11.92 12.07 8.6M
2023-09-12 12.41 12.50 12.31 12.38 5.7M
2023-09-11 12.53 12.60 12.42 12.46 8.2M
2023-09-08 12.28 12.60 12.27 12.54 8.5M
2023-09-07 12.62 12.79 12.42 12.43 13.1M
2023-09-06 12.26 12.79 12.25 12.76 17.4M
2023-09-05 12.25 12.48 12.19 12.34 11.9M
2023-09-04 12.00 12.26 11.94 12.26 10.3M
2023-09-01 11.90 12.07 11.90 11.91 4.9M
2023-08-31 11.90 12.03 11.77 11.99 9.9M
2023-08-30 12.06 12.42 12.06 12.15 11.8M
2023-08-29 11.74 12.10 11.66 12.05 8.5M
2023-08-28 12.21 12.30 11.69 11.74 11.2M
2023-08-25 11.89 11.89 11.40 11.48 8.5M
2023-08-24 11.88 12.09 11.75 11.92 6.7M
2023-08-23 12.30 12.30 11.84 11.85 7.7M
2023-08-22 12.50 12.57 12.00 12.30 9.1M
2023-08-21 12.63 12.78 12.41 12.41 4.2M
2023-08-18 12.92 13.02 12.67 12.67 4.2M
2023-08-17 12.87 12.99 12.70 12.96 5.0M
2023-08-16 13.03 13.13 12.92 12.92 3.7M
2023-08-15 13.26 13.30 12.93 13.03 4.8M
2023-08-14 13.13 13.27 12.98 13.25 4.7M
2023-08-11 13.51 13.54 13.18 13.20 5.7M
2023-08-10 13.40 13.50 13.33 13.45 3.7M
2023-08-09 13.58 13.67 13.38 13.43 5.4M
2023-08-08 13.78 13.80 13.53 13.59 5.8M
2023-08-07 13.67 13.76 13.59 13.75 6.9M
2023-08-04 13.56 13.78 13.53 13.70 10.3M
2023-08-03 13.61 13.62 13.44 13.53 5.1M
2023-08-02 13.60 13.72 13.55 13.61 4.6M
2023-08-01 13.58 13.71 13.54 13.66 5.8M
2023-07-31 13.49 13.95 13.45 13.59 11.3M
2023-07-28 13.20 13.54 13.11 13.49 6.5M
2023-07-27 13.46 13.59 13.23 13.25 5.6M
2023-07-26 13.55 13.63 13.40 13.42 6.4M
2023-07-25 13.15 13.85 13.12 13.60 13.5M
2023-07-24 13.25 13.33 12.98 13.02 8.0M
2023-07-21 13.33 13.45 13.25 13.35 3.9M
2023-07-20 13.64 13.67 13.32 13.33 7.3M
2023-07-19 13.68 13.87 13.53 13.64 8.2M
2023-07-18 13.49 13.89 13.49 13.76 12.4M
2023-07-17 13.73 13.75 13.37 13.48 8.1M
2023-07-14 13.78 13.97 13.63 13.73 13.3M
2023-07-13 13.45 13.73 13.34 13.69 11.4M
2023-07-12 13.63 13.68 13.31 13.34 8.3M
2023-07-11 13.36 13.68 13.33 13.63 11.2M
2023-07-10 13.26 13.35 13.11 13.30 4.3M
2023-07-07 13.36 13.36 13.14 13.16 6.2M
2023-07-06 13.43 13.62 13.35 13.39 6.3M
2023-07-05 13.64 13.68 13.45 13.50 7.2M
2023-07-04 13.48 13.75 13.41 13.65 10.4M
2023-07-03 13.33 13.53 13.33 13.48 7.3M
2023-06-30 13.13 13.38 13.08 13.30 6.1M
2023-06-29 13.17 13.41 13.17 13.17 6.6M
2023-06-28 13.42 13.46 12.91 13.16 12.1M
2023-06-27 13.34 13.50 13.30 13.45 6.4M
2023-06-26 13.87 13.92 13.35 13.35 13.1M
2023-06-21 14.36 14.40 13.93 13.93 12.0M
2023-06-20 14.38 14.55 14.27 14.40 12.7M
2023-06-19 14.59 14.80 14.51 14.57 16.0M
2023-06-16 14.40 14.46 14.25 14.41 11.4M
2023-06-15 14.43 14.65 14.33 14.48 14.3M
2023-06-14 14.36 14.45 14.20 14.25 10.1M
2023-06-13 14.19 14.44 14.00 14.40 13.5M
2023-06-12 14.09 14.14 13.98 14.10 7.9M
2023-06-09 14.14 14.14 13.80 14.01 10.6M
2023-06-08 14.29 14.34 13.90 13.97 11.9M
2023-06-07 14.45 14.57 14.27 14.30 9.3M
2023-06-06 14.88 14.91 14.32 14.33 13.3M
2023-06-05 15.01 15.28 14.87 14.89 13.0M
2023-06-02 15.32 15.47 15.04 15.06 17.6M
2023-06-01 14.86 15.34 14.81 15.26 21.6M
2023-05-31 14.57 15.09 14.53 15.00 18.7M
2023-05-30 14.76 14.76 14.41 14.63 11.3M
2023-05-29 14.62 14.81 14.61 14.76 11.2M
2023-05-26 14.44 14.66 14.26 14.61 9.4M
2023-05-25 14.38 14.60 14.12 14.39 9.9M
2023-05-24 14.37 14.68 14.28 14.41 8.1M
2023-05-23 14.81 14.82 14.42 14.42 11.0M
2023-05-22 15.09 15.20 14.76 14.87 10.7M
2023-05-19 14.86 15.25 14.73 15.12 16.8M
2023-05-18 14.78 15.01 14.75 14.87 13.5M
2023-05-17 14.52 14.76 14.50 14.69 9.5M
2023-05-16 14.75 14.79 14.50 14.51 10.1M
2023-05-15 14.72 14.79 14.46 14.76 10.6M
2023-05-12 14.92 15.13 14.66 14.78 11.1M
2023-05-11 15.15 15.34 14.82 14.87 13.9M
2023-05-10 14.78 15.20 14.70 15.10 17.2M
2023-05-09 14.46 15.38 14.45 15.00 32.7M
2023-05-08 14.19 14.37 14.03 14.37 14.0M
2023-05-05 14.16 14.29 13.94 14.07 10.5M
2023-05-04 14.30 14.42 13.99 14.14 13.6M
2023-04-28 13.85 14.37 13.85 14.36 16.9M
2023-04-27 13.85 14.12 13.81 13.86 14.6M
2023-04-26 13.73 14.15 13.66 13.90 22.4M
2023-04-25 14.92 14.98 14.20 14.30 19.1M
2023-04-24 15.30 15.43 14.84 14.92 17.9M
2023-04-21 16.41 16.45 15.24 15.29 29.4M
2023-04-20 16.45 16.67 16.34 16.40 17.7M
2023-04-19 16.56 16.86 16.44 16.55 19.4M
2023-04-18 17.11 17.16 16.46 16.62 24.8M
2023-04-17 17.63 17.85 17.13 17.23 21.0M
2023-04-14 17.38 17.76 16.98 17.62 29.1M
2023-04-13 18.07 18.17 17.23 17.28 34.2M
2023-04-12 17.84 18.15 17.55 18.01 25.4M
2023-04-11 17.61 18.18 17.58 17.86 29.0M
2023-04-10 18.88 19.00 17.55 17.62 47.9M
2023-04-07 19.04 19.38 18.63 18.90 41.4M
2023-04-06 18.48 19.66 18.42 18.98 66.3M
2023-04-04 18.91 19.98 18.90 18.96 72.6M
2023-04-03 18.93 19.50 18.64 19.30 70.9M
2023-03-31 18.80 19.50 18.41 18.44 68.2M
2023-03-30 18.28 19.46 18.20 18.87 77.7M
2023-03-29 17.83 18.50 17.46 18.45 55.6M
2023-03-28 17.59 18.86 17.40 18.12 74.6M
2023-03-27 17.35 17.54 17.00 17.43 24.8M
2023-03-24 17.60 17.60 17.08 17.35 34.3M
2023-03-23 17.07 17.69 17.00 17.65 48.2M
2023-03-22 17.15 17.15 16.75 17.09 22.4M
2023-03-21 17.25 17.25 16.90 17.05 22.4M
2023-03-20 16.77 17.09 16.58 17.08 31.2M
2023-03-17 16.54 16.86 16.29 16.74 23.2M
2023-03-16 16.64 17.10 16.50 16.53 24.7M
2023-03-15 16.50 16.85 16.36 16.65 21.7M
2023-03-14 16.69 16.71 15.83 16.36 27.8M
2023-03-13 16.58 16.85 16.45 16.78 20.8M
2023-03-10 17.13 17.65 16.76 16.89 42.8M
2023-03-09 16.36 17.27 16.36 17.13 32.9M
2023-03-08 16.18 16.75 16.11 16.57 16.4M
2023-03-07 17.00 17.30 16.37 16.38 24.1M
2023-03-06 16.80 16.95 16.49 16.95 29.0M
2023-03-03 16.24 16.96 16.23 16.79 40.2M
2023-03-02 16.20 16.30 15.96 15.98 14.1M
2023-03-01 16.10 16.25 15.93 16.24 15.3M
2023-02-28 15.75 16.04 15.70 15.98 9.4M
2023-02-27 16.14 16.18 15.63 15.69 13.3M
2023-02-24 16.20 16.27 15.90 16.13 11.2M
2023-02-23 16.40 16.41 15.97 16.04 12.8M
2023-02-22 16.19 16.45 16.00 16.43 12.6M
2023-02-21 16.34 16.59 16.15 16.36 14.9M
2023-02-20 16.00 16.38 15.86 16.34 18.4M
2023-02-17 17.25 17.33 16.14 16.17 35.5M
2023-02-16 16.91 17.83 16.64 17.21 52.0M
2023-02-15 16.67 17.05 16.62 17.00 19.9M
2023-02-14 17.10 17.39 16.78 16.81 22.7M
2023-02-13 16.81 17.05 16.56 17.01 22.5M
2023-02-10 16.99 17.38 16.71 16.82 29.2M
2023-02-09 16.08 17.13 15.97 16.97 35.2M
2023-02-08 16.90 17.37 16.20 16.23 36.9M
2023-02-07 16.85 17.80 16.55 17.12 49.0M
2023-02-06 16.00 16.60 15.95 16.50 26.8M
2023-02-03 16.01 16.32 15.82 16.27 30.0M
2023-02-02 15.51 16.84 15.49 16.00 45.3M
2023-02-01 15.10 15.44 15.07 15.44 18.5M
2023-01-31 15.38 15.45 15.06 15.10 13.9M
2023-01-30 15.10 15.30 15.10 15.18 17.2M
2023-01-20 14.99 15.11 14.91 15.06 10.7M
2023-01-19 14.53 15.02 14.48 14.90 14.4M
2023-01-18 14.96 14.96 14.53 14.57 12.3M
2023-01-17 14.94 15.13 14.82 14.84 10.4M
2023-01-16 14.74 14.98 14.63 14.83 12.4M
2023-01-13 15.04 15.18 14.74 14.89 11.7M
2023-01-12 14.85 14.97 14.71 14.88 11.5M
2023-01-11 14.63 15.28 14.49 15.06 21.4M
2023-01-10 14.43 14.78 14.43 14.63 10.6M
2023-01-09 14.48 14.74 14.38 14.48 6.9M
2023-01-06 14.53 14.75 14.43 14.47 9.3M
2023-01-05 14.48 14.68 14.28 14.60 10.9M
2023-01-04 14.35 14.99 14.31 14.55 18.4M
2023-01-03 13.97 14.25 13.83 14.21 8.8M