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
2023-12-29 34.91 35.72 34.61 35.55 0.9M
2023-12-28 34.01 35.10 33.75 34.82 0.9M
2023-12-27 33.78 34.79 33.44 34.08 0.9M
2023-12-26 35.01 35.02 33.52 33.79 0.7M
2023-12-25 34.94 35.53 34.82 35.11 0.4M
2023-12-22 35.99 36.10 35.00 35.11 0.6M
2023-12-21 36.05 36.30 34.91 35.83 0.5M
2023-12-20 36.45 36.61 35.78 35.92 0.4M
2023-12-19 35.73 36.30 35.33 36.04 0.5M
2023-12-18 36.01 36.36 35.35 35.48 0.4M
2023-12-15 36.52 36.97 36.02 36.36 0.4M
2023-12-14 36.63 37.22 36.50 36.52 0.5M
2023-12-13 37.56 37.56 36.51 36.62 0.6M
2023-12-12 38.12 38.12 37.04 37.32 0.5M
2023-12-11 36.86 37.63 36.36 37.44 0.7M
2023-12-08 37.05 37.93 36.80 36.80 0.8M
2023-12-07 36.99 37.58 36.70 37.01 0.5M
2023-12-06 36.99 37.60 36.80 37.19 0.5M
2023-12-05 38.11 38.40 36.88 37.07 0.6M
2023-12-04 38.00 38.72 37.99 38.11 0.5M
2023-12-01 38.37 38.50 37.40 38.22 0.7M
2023-11-30 39.57 39.57 37.89 38.39 0.6M
2023-11-29 39.47 40.29 39.00 39.04 0.7M
2023-11-28 39.42 40.09 38.87 39.40 0.9M
2023-11-27 38.11 39.80 37.81 39.46 1.0M
2023-11-24 39.36 39.42 37.80 38.32 1.0M
2023-11-23 39.94 39.94 38.95 39.58 1.2M
2023-11-22 41.14 41.14 39.80 40.02 1.2M
2023-11-21 43.50 43.50 40.30 40.52 2.1M
2023-11-20 43.27 43.86 42.53 43.43 1.8M
2023-11-17 40.16 43.50 40.16 43.24 3.6M
2023-11-16 41.13 41.70 40.05 40.27 1.4M
2023-11-15 44.94 45.02 40.54 41.17 3.1M
2023-11-14 41.55 42.39 40.84 42.27 1.5M
2023-11-13 41.00 42.00 40.20 41.37 1.7M
2023-11-10 40.79 42.42 39.70 40.03 1.9M
2023-11-09 41.45 41.60 40.00 40.46 1.4M
2023-11-08 39.73 41.72 39.14 41.20 2.0M
2023-11-07 39.98 40.52 39.43 39.96 1.5M
2023-11-06 38.10 40.46 38.10 39.97 2.5M
2023-11-03 35.07 38.34 34.97 38.18 2.0M
2023-11-02 36.40 37.40 35.00 35.08 1.1M
2023-11-01 37.00 37.44 36.20 36.35 0.8M
2023-10-31 37.88 37.88 36.37 36.71 1.2M
2023-10-30 34.88 38.00 34.88 37.40 1.8M
2023-10-27 34.01 35.28 33.56 35.12 1.1M
2023-10-26 34.71 34.71 33.61 34.31 1.0M
2023-10-25 34.73 35.19 34.19 34.64 1.0M
2023-10-24 33.80 35.47 32.28 34.73 1.6M
2023-10-23 35.39 35.87 33.14 33.45 1.4M
2023-10-20 37.23 37.77 35.01 35.68 1.6M
2023-10-19 35.05 38.37 34.45 37.00 2.4M
2023-10-18 35.60 35.96 34.92 34.94 0.8M
2023-10-17 35.53 35.65 34.54 35.14 0.6M
2023-10-16 36.31 36.36 34.70 34.99 0.9M
2023-10-13 36.30 36.85 36.19 36.40 0.7M
2023-10-12 36.70 36.98 35.90 36.85 0.8M
2023-10-11 36.00 36.70 35.51 36.54 0.9M
2023-10-10 36.00 36.50 35.50 35.79 0.9M
2023-10-09 36.11 36.44 35.61 36.01 0.6M
2023-09-28 35.36 36.86 35.00 36.24 1.0M
2023-09-27 35.55 36.35 35.27 35.36 0.7M
2023-09-26 35.94 36.09 35.29 35.61 0.4M
2023-09-25 35.70 36.30 35.51 35.94 0.6M
2023-09-22 34.80 36.10 34.53 36.10 0.7M
2023-09-21 35.01 35.29 34.62 34.80 0.4M
2023-09-20 35.69 35.86 34.94 35.01 0.5M
2023-09-19 36.58 36.58 35.37 35.69 0.6M
2023-09-18 36.80 37.41 36.14 36.43 0.8M
2023-09-15 37.00 37.89 36.29 36.77 1.1M
2023-09-14 38.09 38.09 36.40 36.64 1.0M
2023-09-13 39.29 39.30 37.33 37.91 1.2M
2023-09-12 40.50 41.00 38.73 38.86 1.4M
2023-09-11 39.60 39.75 38.02 38.92 1.0M
2023-09-08 39.32 40.07 39.10 39.55 1.3M
2023-09-07 41.01 41.01 39.10 39.12 1.9M
2023-09-06 39.10 41.70 39.10 41.20 2.7M
2023-09-05 39.59 40.30 38.68 38.75 1.6M
2023-09-04 39.85 40.18 38.68 39.50 1.5M
2023-09-01 40.76 41.28 39.50 39.89 2.3M
2023-08-31 39.25 41.66 39.25 41.40 4.0M
2023-08-30 36.54 41.30 36.50 40.18 4.5M
2023-08-29 34.18 36.34 33.68 35.98 1.4M
2023-08-28 35.90 36.30 33.50 33.51 1.2M
2023-08-25 35.02 35.60 33.58 33.70 1.0M
2023-08-24 35.65 36.29 34.61 35.51 0.9M
2023-08-23 36.71 37.10 35.56 35.64 0.7M
2023-08-22 36.85 37.69 35.65 37.00 1.0M
2023-08-21 36.82 37.41 36.34 36.86 0.8M
2023-08-18 36.20 37.87 36.00 36.94 1.2M
2023-08-17 36.18 36.89 35.33 36.84 0.9M
2023-08-16 36.01 36.71 35.82 35.84 0.6M
2023-08-15 37.33 37.66 36.13 36.30 1.0M
2023-08-14 37.03 37.46 36.55 37.45 0.7M
2023-08-11 38.30 38.49 37.02 37.37 0.9M
2023-08-10 38.11 38.95 38.00 38.30 0.6M
2023-08-09 39.08 39.75 38.40 38.54 1.0M
2023-08-08 38.55 39.50 38.55 39.08 1.1M
2023-08-07 38.69 38.99 38.40 38.75 0.8M
2023-08-04 38.59 38.94 38.30 38.69 1.2M
2023-08-03 38.81 39.45 38.57 38.67 1.2M
2023-08-02 37.98 39.28 37.68 39.16 2.0M
2023-08-01 38.05 38.50 37.11 38.08 1.5M
2023-07-31 37.90 38.87 37.80 38.15 1.6M
2023-07-28 39.90 39.99 38.10 38.31 2.7M
2023-07-27 43.37 44.32 39.83 40.09 4.4M
2023-07-26 46.11 46.50 43.78 44.07 3.7M
2023-07-25 48.00 48.42 45.19 46.01 5.0M
2023-07-24 44.00 47.40 43.38 46.49 4.8M
2023-07-21 43.85 45.80 43.11 44.47 3.2M
2023-07-20 44.87 45.98 43.30 43.86 2.1M
2023-07-19 45.02 45.77 43.03 44.87 2.7M
2023-07-18 44.50 47.90 44.47 46.60 4.5M
2023-07-17 45.05 45.43 43.30 44.00 2.4M
2023-07-14 43.70 46.56 43.19 44.67 4.6M
2023-07-13 40.13 43.80 39.63 43.18 3.7M
2023-07-12 40.10 40.92 39.40 39.80 1.3M
2023-07-11 40.00 40.69 39.59 40.15 1.1M
2023-07-10 40.88 40.98 39.39 39.51 0.9M
2023-07-07 41.41 41.77 40.25 40.37 1.2M
2023-07-06 41.23 42.47 41.12 41.68 0.9M
2023-07-05 42.30 42.88 41.42 41.56 1.1M
2023-07-04 42.02 42.96 41.23 42.50 1.4M
2023-07-03 42.63 43.20 41.63 42.00 1.7M
2023-06-30 42.00 43.02 41.94 42.58 1.4M
2023-06-29 40.87 42.96 40.87 42.37 2.6M
2023-06-28 41.75 42.38 39.52 41.20 1.9M
2023-06-27 40.55 41.78 40.08 40.93 1.5M
2023-06-26 40.89 41.16 39.11 39.83 1.7M
2023-06-21 43.61 43.77 40.99 41.01 2.8M
2023-06-20 43.63 44.88 43.30 43.88 3.1M
2023-06-19 42.44 43.96 41.77 43.62 2.7M
2023-06-16 43.08 43.08 42.02 42.74 1.7M
2023-06-15 43.35 44.39 42.61 43.08 2.5M
2023-06-14 43.48 43.59 42.45 43.07 1.6M
2023-06-13 42.68 43.82 42.20 43.43 1.8M
2023-06-12 41.93 43.16 41.55 42.70 1.8M
2023-06-09 41.53 41.97 40.55 41.94 1.7M
2023-06-08 42.98 43.30 41.45 41.52 2.0M
2023-06-07 42.58 44.30 42.20 42.61 2.7M
2023-06-06 42.60 43.36 41.50 41.65 2.1M
2023-06-05 42.17 44.99 42.17 43.48 3.2M
2023-06-02 42.18 42.66 41.54 42.15 1.5M
2023-06-01 42.87 42.87 41.82 41.86 2.2M
2023-05-31 42.98 43.32 42.10 42.66 2.1M
2023-05-30 42.56 43.32 42.01 43.18 2.1M
2023-05-29 42.59 43.66 42.31 42.78 2.2M
2023-05-26 42.01 43.35 41.80 42.31 2.4M
2023-05-25 42.39 43.03 41.38 42.58 2.9M
2023-05-24 41.09 43.80 41.09 42.16 4.1M
2023-05-23 39.62 40.66 39.03 39.95 1.6M
2023-05-22 41.14 41.85 40.27 40.54 1.8M
2023-05-19 40.38 41.48 40.16 41.46 2.7M
2023-05-18 40.68 40.80 39.81 40.10 1.9M
2023-05-17 39.60 41.38 39.28 40.56 2.5M
2023-05-16 39.31 40.60 38.40 40.02 2.8M
2023-05-15 38.18 39.49 37.65 39.36 2.2M
2023-05-12 38.07 39.69 38.03 38.21 2.2M
2023-05-11 37.99 38.78 37.88 38.19 1.4M
2023-05-10 37.22 38.09 36.70 38.01 2.0M
2023-05-09 38.41 39.41 37.37 37.37 2.8M
2023-05-08 39.39 39.85 38.31 38.80 2.4M
2023-05-05 40.99 41.82 39.56 39.95 2.5M
2023-05-04 42.28 43.00 40.65 41.00 2.8M
2023-04-28 41.15 44.44 41.15 43.44 3.7M
2023-04-27 41.17 46.08 40.50 41.98 5.0M
2023-04-26 42.57 42.60 38.60 39.41 3.5M
2023-04-25 43.99 44.74 41.45 42.41 3.5M
2023-04-24 44.08 45.50 43.01 45.15 3.5M
2023-04-21 48.59 48.59 43.50 43.60 5.6M
2023-04-20 47.95 50.99 46.66 49.62 5.8M
2023-04-19 49.47 50.50 47.81 48.62 5.8M
2023-04-18 46.30 50.97 45.66 50.00 7.9M
2023-04-17 52.00 54.18 47.75 47.79 11.3M
2023-04-14 42.51 49.24 41.30 49.24 7.0M
2023-04-13 43.38 43.39 40.89 41.03 3.5M
2023-04-12 41.77 44.33 41.33 43.74 4.3M
2023-04-11 41.68 42.27 40.60 41.77 2.5M
2023-04-10 40.58 43.00 40.10 41.37 3.4M
2023-04-07 41.10 41.38 40.01 40.65 2.2M
2023-04-06 39.70 41.87 39.60 40.88 3.3M
2023-04-04 40.62 41.35 39.78 40.11 3.0M
2023-04-03 39.55 40.77 39.55 40.46 2.7M
2023-03-31 38.02 39.78 37.44 39.78 2.4M
2023-03-30 38.26 39.06 37.85 38.28 1.5M
2023-03-29 37.22 39.14 36.71 38.25 2.1M
2023-03-28 39.36 39.45 37.11 37.18 2.3M
2023-03-27 39.40 40.20 38.64 39.09 1.5M
2023-03-24 41.02 41.02 39.08 39.51 2.2M
2023-03-23 39.20 40.83 39.03 40.82 3.1M
2023-03-22 39.40 39.65 38.80 39.45 2.2M
2023-03-21 40.36 40.36 38.88 39.40 2.8M
2023-03-20 41.50 41.65 40.01 40.15 3.5M
2023-03-17 41.25 42.46 40.33 41.65 3.0M
2023-03-16 41.00 42.69 40.11 41.12 2.7M
2023-03-15 41.80 43.50 41.01 41.37 3.5M
2023-03-14 39.59 43.80 38.77 42.57 5.6M
2023-03-13 38.51 40.50 37.65 40.09 4.4M
2023-03-10 39.00 40.86 38.50 39.19 4.5M
2023-03-09 37.52 39.41 37.50 38.70 3.8M
2023-03-08 37.11 38.24 37.06 37.68 2.7M
2023-03-07 39.00 39.00 37.10 37.51 3.1M
2023-03-06 35.80 39.80 35.80 39.09 5.0M
2023-03-03 35.65 36.62 35.01 35.90 1.9M
2023-03-02 35.88 36.20 34.85 34.97 1.1M
2023-03-01 35.00 35.88 34.77 35.88 1.1M
2023-02-28 35.76 36.76 34.65 35.00 1.6M
2023-02-27 36.70 37.23 35.57 35.70 1.4M
2023-02-24 37.09 38.17 36.91 37.26 1.2M
2023-02-23 37.61 37.75 36.88 37.06 0.9M
2023-02-22 35.12 38.16 35.12 37.60 2.6M
2023-02-21 35.80 36.08 35.18 35.43 0.7M
2023-02-20 35.31 35.98 34.66 35.74 1.0M
2023-02-17 36.37 36.85 35.43 35.55 1.0M
2023-02-16 38.05 38.38 36.18 36.50 1.6M
2023-02-15 37.60 38.27 37.20 38.03 1.6M
2023-02-14 37.25 38.39 37.14 37.61 1.5M
2023-02-13 37.48 37.80 36.98 37.23 1.0M
2023-02-10 37.22 38.46 36.90 37.26 1.5M
2023-02-09 35.77 37.87 35.56 37.50 2.2M
2023-02-08 36.16 36.78 35.72 35.72 0.8M
2023-02-07 36.03 36.61 35.88 36.34 0.7M
2023-02-06 36.60 36.90 36.00 36.18 0.9M
2023-02-03 37.17 37.48 36.30 36.74 1.2M
2023-02-02 36.46 37.56 36.35 37.48 1.7M
2023-02-01 35.98 36.73 35.74 36.40 0.9M
2023-01-31 36.18 36.18 35.30 35.78 0.9M
2023-01-30 36.40 36.40 35.88 36.11 1.0M
2023-01-20 36.01 36.44 35.51 35.94 0.9M
2023-01-19 35.51 36.19 35.41 36.01 1.0M
2023-01-18 34.95 35.95 34.66 35.80 1.2M
2023-01-17 34.48 35.88 34.25 34.94 1.4M
2023-01-16 33.27 34.60 33.27 34.40 1.2M
2023-01-13 33.52 33.70 33.06 33.26 0.5M
2023-01-12 34.03 34.03 33.05 33.50 0.8M
2023-01-11 34.42 35.00 33.36 33.36 1.1M
2023-01-10 34.10 34.77 33.86 34.24 0.8M
2023-01-09 33.65 34.49 33.53 34.06 0.7M
2023-01-06 33.78 34.27 33.52 33.57 0.8M
2023-01-05 33.33 34.08 33.01 33.99 1.0M
2023-01-04 33.56 34.70 33.26 33.75 1.5M
2023-01-03 31.62 33.74 31.57 33.46 1.7M