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
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 32.27 32.50 31.60 31.63 0.6M
2022-12-29 32.34 32.77 31.94 31.95 0.8M
2022-12-28 33.54 33.54 32.06 32.30 1.1M
2022-12-27 33.10 34.18 32.61 33.54 1.0M
2022-12-26 32.00 33.25 31.80 33.10 1.4M
2022-12-23 32.70 33.45 31.71 32.00 1.4M
2022-12-22 34.46 34.50 33.05 33.13 1.0M
2022-12-21 35.58 35.58 33.90 34.20 1.3M
2022-12-20 35.11 35.80 34.88 35.65 1.2M
2022-12-19 38.01 38.08 35.11 35.42 2.6M
2022-12-16 39.00 39.00 37.87 38.01 2.4M
2022-12-15 38.50 40.88 38.21 39.53 3.0M
2022-12-14 39.80 41.12 39.28 39.38 4.0M
2022-12-13 39.04 39.20 37.80 37.85 1.2M
2022-12-12 38.24 39.49 37.51 39.23 1.8M
2022-12-09 38.15 38.75 38.07 38.23 0.9M
2022-12-08 38.69 38.90 38.10 38.15 1.0M
2022-12-07 39.53 39.96 38.50 38.63 2.0M
2022-12-06 39.68 40.65 39.48 39.99 1.4M
2022-12-05 39.72 40.00 39.18 39.68 0.9M
2022-12-02 38.98 39.62 38.62 39.56 1.5M
2022-12-01 39.03 39.48 38.54 38.81 1.3M
2022-11-30 39.14 39.25 38.28 38.70 1.2M
2022-11-29 38.83 39.70 38.56 39.26 1.2M
2022-11-28 38.00 39.25 37.81 38.83 1.1M
2022-11-25 39.18 39.85 38.50 38.90 1.4M
2022-11-24 39.00 39.52 38.81 39.23 1.5M
2022-11-23 40.95 41.20 38.18 39.20 2.6M
2022-11-22 40.60 42.37 40.60 40.88 2.0M
2022-11-21 40.90 41.35 40.39 41.01 2.0M
2022-11-18 42.50 43.18 40.78 40.86 3.3M
2022-11-17 41.40 43.65 40.42 43.26 3.9M
2022-11-16 42.75 43.40 41.00 41.23 3.9M
2022-11-15 41.04 44.36 41.04 43.22 4.8M
2022-11-14 42.00 42.52 40.24 41.55 3.9M
2022-11-11 45.25 45.41 41.85 42.01 5.9M
2022-11-10 46.09 47.50 43.20 43.60 7.8M
2022-11-09 42.50 47.88 42.23 47.14 10.0M
2022-11-08 45.00 46.40 41.95 43.03 9.1M
2022-11-07 53.66 54.50 44.55 45.09 13.7M