耐科装备

688419
🏛️ 中国 →
31.58
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 31.69 31.84 31.35 31.68 145.5K
09:35 31.68 32.28 31.63 32.15 228.9K
09:40 32.15 32.21 31.90 31.94 129.2K
09:45 31.91 31.91 31.53 31.55 93.8K
09:50 31.55 31.55 31.38 31.38 67.2K
09:55 31.38 31.55 31.32 31.55 73.9K
10:00 31.48 31.51 31.34 31.34 72.9K
10:05 31.36 31.59 31.30 31.59 94.5K
10:10 31.53 31.53 31.27 31.36 50.0K
10:15 31.37 31.40 31.28 31.33 60.9K
10:20 31.29 31.39 31.22 31.39 118.2K
10:25 31.39 31.41 31.33 31.36 35.2K
10:30 31.44 31.48 31.41 31.43 34.2K
10:35 31.47 31.47 31.28 31.42 39.2K
10:40 31.40 31.46 31.31 31.45 22.5K
10:45 31.45 31.72 31.45 31.67 37.6K
10:50 31.69 32.16 31.69 32.01 207.1K
10:55 32.02 32.37 31.98 32.22 265.9K
11:00 32.29 32.31 32.13 32.29 160.8K
11:05 32.31 32.60 32.31 32.38 223.6K
11:10 32.37 32.38 32.18 32.25 55.2K
11:15 32.25 32.26 31.99 31.99 61.3K
11:20 32.04 32.04 31.90 32.00 41.7K
11:25 31.96 31.99 31.90 31.91 73.5K
13:00 31.90 31.90 31.68 31.71 65.0K
13:05 31.71 31.86 31.69 31.86 38.4K
13:10 31.86 31.88 31.81 31.86 37.3K
13:15 31.86 31.90 31.79 31.79 27.1K
13:20 31.77 31.89 31.76 31.85 34.1K
13:25 31.83 31.85 31.78 31.83 12.4K
13:30 31.81 31.81 31.66 31.66 62.5K
13:35 31.65 31.69 31.60 31.60 44.2K
13:40 31.61 31.67 31.58 31.62 25.9K
13:45 31.63 31.84 31.60 31.84 26.7K
13:50 31.83 31.83 31.66 31.75 97.4K
13:55 31.75 31.76 31.65 31.65 40.0K
14:00 31.64 31.91 31.63 31.89 40.5K
14:05 31.89 31.92 31.79 31.83 28.4K
14:10 31.82 31.82 31.70 31.70 32.0K
14:15 31.70 31.84 31.69 31.73 39.4K
14:20 31.73 31.84 31.60 31.62 97.7K
14:25 31.58 31.70 31.56 31.70 51.5K
14:30 31.70 31.76 31.53 31.53 77.4K
14:35 31.53 31.58 31.41 31.46 163.0K
14:40 31.46 31.57 31.46 31.56 62.9K
14:45 31.56 31.61 31.42 31.48 129.8K
14:50 31.50 31.50 31.40 31.41 114.2K
14:55 31.41 31.42 31.35 31.42 39.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 31.28 32.27 31.02 31.58 2.9M
2025-09-29 30.92 31.52 30.61 31.00 3.0M
2025-09-26 31.88 32.60 31.22 31.38 3.8M
2025-09-25 32.59 32.87 31.65 31.70 4.4M
2025-09-24 30.07 32.99 30.07 32.58 7.9M
2025-09-23 29.85 31.11 28.51 30.28 3.8M
2025-09-22 29.72 29.91 29.20 29.48 1.3M
2025-09-19 29.58 30.25 29.38 29.62 2.2M
2025-09-18 30.08 30.96 29.50 29.80 3.3M
2025-09-17 29.86 30.36 29.56 30.16 1.8M
2025-09-16 29.78 29.99 29.47 29.80 1.4M
2025-09-15 30.20 30.22 29.55 29.74 1.4M
2025-09-12 30.11 30.39 29.69 30.01 1.6M
2025-09-11 29.00 30.48 28.71 30.27 2.7M
2025-09-10 29.18 29.58 29.00 29.10 1.6M
2025-09-09 29.50 30.32 29.13 29.15 2.7M
2025-09-08 28.77 29.65 28.62 29.53 2.6M
2025-09-05 27.60 28.76 27.41 28.67 2.2M
2025-09-04 28.60 28.96 27.03 27.39 2.7M
2025-09-03 28.79 29.58 28.40 28.56 2.7M
2025-09-02 30.15 30.40 28.28 28.79 3.8M
2025-09-01 29.90 30.98 29.70 30.37 3.6M
2025-08-29 30.91 31.11 29.80 29.84 3.9M
2025-08-28 30.11 31.38 29.95 31.22 4.0M
2025-08-27 30.74 31.87 30.46 30.52 4.2M
2025-08-26 30.36 31.30 29.92 30.73 3.6M
2025-08-25 30.50 30.90 30.11 30.36 3.3M
2025-08-22 29.56 30.67 29.43 30.43 3.5M
2025-08-21 29.89 30.39 29.33 29.46 2.1M
2025-08-20 29.61 29.86 29.03 29.86 2.1M
2025-08-19 30.05 30.10 29.41 29.63 2.3M
2025-08-18 29.10 30.32 29.01 30.00 3.6M
2025-08-15 28.55 29.17 28.45 29.17 2.1M
2025-08-14 29.30 29.55 28.38 28.60 2.7M
2025-08-13 29.20 29.75 29.20 29.31 1.7M
2025-08-12 30.00 30.00 29.00 29.40 2.4M
2025-08-11 28.55 29.93 28.48 29.62 2.5M
2025-08-08 28.85 29.00 28.40 28.70 1.7M
2025-08-07 28.91 29.56 28.88 29.04 2.4M
2025-08-06 28.50 29.05 28.28 29.03 2.3M
2025-08-05 28.39 28.60 28.19 28.38 1.3M
2025-08-04 28.11 28.44 27.93 28.37 2.0M
2025-08-01 27.77 28.12 27.60 27.80 1.3M
2025-07-31 28.13 28.62 27.70 27.77 1.9M
2025-07-30 28.59 28.68 28.00 28.35 2.2M
2025-07-29 28.80 29.11 28.40 28.68 2.0M
2025-07-28 28.40 29.39 28.35 28.83 2.9M
2025-07-25 28.80 28.97 27.95 28.48 2.8M
2025-07-24 27.63 28.95 27.42 28.65 4.4M
2025-07-23 27.43 27.88 27.11 27.49 2.5M
2025-07-22 27.00 27.70 26.80 27.54 3.0M
2025-07-21 27.07 27.08 26.74 26.95 1.4M
2025-07-18 26.79 27.10 26.59 26.98 1.5M
2025-07-17 26.50 26.81 26.18 26.77 1.4M
2025-07-16 26.66 26.99 26.38 26.42 1.5M
2025-07-15 26.98 27.05 26.35 26.66 1.4M
2025-07-14 26.44 27.28 26.32 26.87 2.2M
2025-07-11 26.50 26.65 25.97 26.39 1.4M
2025-07-10 26.83 26.86 26.39 26.66 1.8M
2025-07-09 27.36 27.41 26.72 26.86 2.1M
2025-07-08 27.10 27.60 27.07 27.42 2.8M
2025-07-07 27.04 27.25 26.43 26.91 2.0M
2025-07-04 27.51 27.81 26.65 26.91 2.8M
2025-07-03 28.04 28.41 27.51 27.59 3.4M
2025-07-02 28.86 29.05 27.71 28.32 4.9M
2025-07-01 26.65 31.04 26.30 28.36 6.4M
2025-06-30 25.97 26.64 25.82 26.63 1.8M
2025-06-27 25.84 25.92 25.56 25.79 1.3M
2025-06-26 25.79 26.07 25.57 25.67 1.2M
2025-06-25 25.77 25.93 25.41 25.87 1.7M
2025-06-24 25.14 25.82 25.14 25.72 1.8M
2025-06-23 24.41 25.29 24.40 25.17 1.6M
2025-06-20 24.58 25.14 24.54 24.56 0.8M
2025-06-19 24.93 25.19 24.49 24.58 1.1M
2025-06-18 24.36 24.89 24.36 24.89 0.6M
2025-06-17 24.79 24.85 24.50 24.68 0.7M
2025-06-16 24.39 24.91 24.07 24.72 0.9M
2025-06-13 24.77 24.91 24.23 24.37 1.1M
2025-06-12 24.94 25.04 24.70 24.80 0.6M
2025-06-11 24.44 24.91 24.44 24.81 0.7M
2025-06-10 24.91 24.99 24.32 24.56 1.0M
2025-06-09 24.59 25.05 24.59 24.91 0.9M
2025-06-06 24.46 24.68 24.31 24.62 0.8M
2025-06-05 24.26 24.57 24.00 24.50 1.2M
2025-06-04 24.66 24.70 24.18 24.26 1.1M
2025-06-03 24.39 24.83 24.21 24.58 0.8M
2025-05-30 24.79 24.87 24.34 24.34 0.8M
2025-05-29 24.75 24.96 24.44 24.83 0.7M
2025-05-28 24.58 24.81 24.39 24.46 0.6M
2025-05-27 24.58 24.76 24.29 24.46 0.6M
2025-05-26 25.00 25.00 24.53 24.70 0.7M
2025-05-23 24.95 25.18 24.53 24.60 0.9M
2025-05-22 25.22 25.52 24.72 24.73 1.0M
2025-05-21 25.92 25.92 25.26 25.30 1.1M
2025-05-20 25.26 25.99 25.18 25.77 1.6M
2025-05-19 25.02 25.37 24.79 25.24 1.0M
2025-05-16 24.66 25.21 24.58 25.03 1.1M
2025-05-15 24.91 25.01 24.65 24.74 0.6M
2025-05-14 24.78 25.11 24.60 24.85 1.0M
2025-05-13 25.15 25.18 24.67 24.76 0.8M
2025-05-12 24.96 25.19 24.76 24.93 1.0M
2025-05-09 24.89 24.98 24.54 24.76 0.8M
2025-05-08 24.53 25.04 24.39 24.89 1.1M
2025-05-07 24.86 24.96 24.29 24.56 1.3M
2025-05-06 23.93 24.82 23.93 24.70 1.5M
2025-04-30 23.43 24.24 23.43 23.93 1.3M
2025-04-29 22.86 23.49 22.86 23.42 1.2M
2025-04-28 22.82 23.12 22.69 22.92 1.2M
2025-04-25 22.68 22.68 22.24 22.51 0.6M
2025-04-24 31.37 31.86 31.03 31.44 0.6M
2025-04-23 31.54 31.88 31.34 31.66 0.6M
2025-04-22 31.32 31.68 30.92 31.38 0.6M
2025-04-21 30.74 31.46 30.44 31.27 0.6M
2025-04-18 31.05 31.47 30.39 30.74 0.7M
2025-04-17 31.11 31.89 30.97 31.10 1.0M
2025-04-16 31.32 31.87 30.35 31.51 0.7M
2025-04-15 31.49 31.63 30.81 31.50 0.7M
2025-04-14 32.60 33.28 31.38 31.52 1.6M
2025-04-11 29.14 31.25 29.01 30.88 1.4M
2025-04-10 29.15 30.13 29.15 29.26 1.0M
2025-04-09 27.28 28.83 25.74 28.70 0.9M
2025-04-08 27.47 28.89 27.12 27.85 0.8M
2025-04-07 30.17 30.33 26.01 26.70 1.2M
2025-04-03 32.56 32.93 31.75 32.05 0.6M
2025-04-02 32.34 32.98 32.33 32.61 0.6M
2025-04-01 32.25 32.86 32.25 32.48 0.8M
2025-03-31 31.70 32.31 31.56 32.30 0.6M
2025-03-28 32.58 32.90 31.92 32.07 0.5M
2025-03-27 32.19 32.98 31.53 32.26 0.6M
2025-03-26 31.79 32.57 31.51 32.24 0.6M
2025-03-25 32.00 32.12 31.31 31.79 0.5M
2025-03-24 33.42 33.47 31.21 31.98 1.1M
2025-03-21 34.33 34.33 33.11 33.20 0.6M
2025-03-20 34.39 34.74 34.04 34.10 0.5M
2025-03-19 35.15 35.15 34.44 34.60 0.6M
2025-03-18 34.73 35.40 34.73 35.08 0.6M
2025-03-17 34.93 35.10 34.60 34.65 0.6M
2025-03-14 34.49 35.12 33.93 34.93 0.8M
2025-03-13 35.51 35.51 34.05 34.49 0.9M
2025-03-12 35.69 35.90 35.42 35.59 0.7M
2025-03-11 35.16 35.86 35.02 35.69 1.2M
2025-03-10 35.05 35.60 34.69 35.45 1.3M
2025-03-07 35.33 35.76 34.67 34.93 1.5M
2025-03-06 35.30 36.34 34.81 35.68 1.4M
2025-03-05 34.96 35.38 34.52 35.05 0.9M
2025-03-04 33.89 35.08 33.89 35.02 1.1M
2025-03-03 34.55 34.84 33.65 34.20 1.5M
2025-02-28 36.96 37.25 34.03 34.03 2.2M
2025-02-27 36.58 37.38 36.15 37.25 1.7M
2025-02-26 36.74 37.29 36.38 36.87 1.6M
2025-02-25 36.10 36.97 36.10 36.54 1.3M
2025-02-24 36.75 37.17 36.29 36.91 1.8M
2025-02-21 36.20 37.02 35.56 36.93 2.4M
2025-02-20 36.65 36.80 35.82 36.30 2.0M
2025-02-19 35.01 38.00 35.00 36.94 2.9M
2025-02-18 34.22 37.50 34.22 35.26 2.7M
2025-02-17 34.20 35.09 34.03 34.52 0.9M
2025-02-14 34.28 34.69 33.89 34.32 0.8M
2025-02-13 35.32 35.42 34.25 34.25 1.0M
2025-02-12 34.80 35.45 34.77 35.36 1.3M
2025-02-11 34.57 35.39 34.00 35.15 1.3M
2025-02-10 34.11 34.60 33.81 34.50 1.1M
2025-02-07 34.04 35.20 33.77 34.18 1.3M
2025-02-06 33.40 34.36 32.91 34.31 1.4M
2025-02-05 33.02 33.93 33.02 33.32 1.1M
2025-01-27 33.63 34.08 32.89 33.05 0.9M
2025-01-24 33.11 33.93 32.91 33.84 1.3M
2025-01-23 33.33 33.92 32.92 33.11 1.2M
2025-01-22 32.90 33.69 32.80 33.17 1.0M
2025-01-21 32.83 33.29 32.08 33.09 1.3M
2025-01-20 32.20 32.75 31.86 32.52 0.8M
2025-01-17 31.70 32.37 31.20 32.10 1.0M
2025-01-16 32.10 32.40 31.18 31.61 0.8M
2025-01-15 31.66 32.10 31.32 31.62 0.9M
2025-01-14 30.30 31.68 29.71 31.63 1.2M
2025-01-13 29.52 30.17 28.71 29.98 1.1M
2025-01-10 30.14 31.77 29.87 30.05 1.3M
2025-01-09 30.21 30.96 30.10 30.14 0.6M
2025-01-08 30.19 30.66 29.11 30.21 0.9M
2025-01-07 28.89 30.20 28.86 30.19 0.9M
2025-01-06 29.40 29.49 28.34 28.89 0.8M
2025-01-03 30.34 30.80 29.19 29.30 1.0M
2025-01-02 31.00 31.57 29.93 30.15 1.0M