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
2024-12-31 31.88 32.25 31.03 31.08 0.9M
2024-12-30 31.99 32.56 31.11 31.88 1.1M
2024-12-27 32.57 33.24 32.03 32.18 1.2M
2024-12-26 32.10 33.12 31.90 32.60 1.0M
2024-12-25 33.00 33.39 32.03 32.15 1.0M
2024-12-24 33.53 33.65 32.04 33.00 1.3M
2024-12-23 34.83 35.05 33.00 33.10 1.1M
2024-12-20 32.96 34.85 32.82 34.49 1.4M
2024-12-19 32.33 33.20 32.05 32.85 0.8M
2024-12-18 32.01 33.25 31.37 32.80 1.1M
2024-12-17 33.66 34.03 31.95 32.05 1.0M
2024-12-16 34.49 34.57 33.50 33.74 0.9M
2024-12-13 35.27 35.46 34.31 34.47 1.1M
2024-12-12 35.36 35.53 34.90 35.43 0.8M
2024-12-11 35.30 35.69 34.68 35.22 1.2M
2024-12-10 35.94 36.58 34.90 35.00 1.4M
2024-12-09 35.66 35.70 34.53 34.78 0.8M
2024-12-06 35.48 35.80 34.50 35.64 1.1M
2024-12-05 34.16 35.80 34.16 35.30 1.0M
2024-12-04 35.10 36.47 35.10 35.39 1.2M
2024-12-03 35.67 36.20 35.10 35.46 1.0M
2024-12-02 35.15 35.67 34.52 35.67 1.1M
2024-11-29 34.10 35.35 33.88 34.79 1.5M
2024-11-28 34.30 35.00 33.90 34.20 1.3M
2024-11-27 33.86 34.40 32.09 34.40 1.0M
2024-11-26 33.01 34.71 33.01 33.53 1.1M
2024-11-25 33.09 33.74 32.62 33.40 1.3M
2024-11-22 35.05 35.45 32.80 33.04 1.4M
2024-11-21 34.90 35.55 34.65 35.12 1.1M
2024-11-20 34.70 35.30 34.31 35.09 1.2M
2024-11-19 33.48 34.97 33.36 34.68 1.2M
2024-11-18 34.80 35.07 32.80 33.55 1.5M
2024-11-15 36.60 37.24 34.50 35.08 2.1M
2024-11-14 38.59 38.92 36.74 36.74 2.0M
2024-11-13 38.58 39.33 37.70 38.85 1.8M
2024-11-12 41.10 41.50 37.96 38.60 3.0M
2024-11-11 38.00 40.71 37.83 40.70 3.1M
2024-11-08 37.00 39.28 36.80 37.59 2.8M
2024-11-07 34.95 36.55 34.65 36.29 2.3M
2024-11-06 35.75 35.88 34.55 34.98 2.3M
2024-11-05 33.56 35.30 33.43 35.24 2.5M
2024-11-04 32.98 34.15 32.70 33.37 1.5M
2024-11-01 34.60 35.59 32.90 32.97 2.2M
2024-10-31 33.73 35.90 33.54 34.75 2.3M
2024-10-30 34.76 35.46 33.03 33.77 2.3M
2024-10-29 34.30 36.88 34.30 35.13 4.3M
2024-10-28 33.30 36.00 33.30 34.49 4.8M
2024-10-25 30.77 31.63 30.14 31.49 2.1M
2024-10-24 30.36 30.89 29.63 30.77 1.5M
2024-10-23 30.75 31.20 29.84 30.22 1.8M
2024-10-22 31.29 31.70 30.17 30.75 2.2M
2024-10-21 31.19 32.79 30.84 31.45 3.1M
2024-10-18 28.30 31.51 28.30 30.58 2.8M
2024-10-17 28.55 29.41 28.46 28.60 1.1M
2024-10-16 27.99 28.80 27.66 28.27 1.0M
2024-10-15 28.78 29.69 28.34 28.47 1.7M
2024-10-14 27.75 28.98 26.92 28.95 1.5M
2024-10-11 29.44 29.54 26.92 27.36 1.6M
2024-10-10 32.00 32.22 29.26 29.53 2.3M
2024-10-09 32.74 33.78 29.27 31.33 3.4M
2024-10-08 34.19 34.19 30.68 34.19 3.5M
2024-09-30 25.73 29.03 25.56 28.49 2.7M
2024-09-27 23.22 24.80 23.22 24.74 0.6M
2024-09-26 22.14 23.26 22.14 23.20 0.8M
2024-09-25 22.41 23.09 22.30 22.36 0.8M
2024-09-24 21.14 22.40 21.02 22.25 0.9M
2024-09-23 21.36 21.65 21.06 21.14 0.5M
2024-09-20 21.60 21.70 21.24 21.51 0.4M
2024-09-19 21.01 21.85 20.84 21.62 0.7M
2024-09-18 21.54 21.69 20.73 20.91 0.5M
2024-09-13 22.11 22.13 21.36 21.42 0.5M
2024-09-12 22.63 22.76 21.91 21.99 0.7M
2024-09-11 22.88 22.99 22.44 22.54 0.4M
2024-09-10 22.46 23.09 22.35 22.88 0.6M
2024-09-09 22.21 22.75 21.85 22.44 0.7M
2024-09-06 23.32 23.40 22.26 22.40 0.8M
2024-09-05 22.42 23.24 22.24 22.98 1.0M
2024-09-04 22.02 22.54 21.73 22.42 1.5M
2024-09-03 21.44 22.37 21.43 21.99 1.9M
2024-09-02 23.00 23.38 21.22 21.70 3.7M
2024-08-30 25.37 26.27 25.21 25.96 0.9M
2024-08-29 24.69 25.58 24.40 25.35 0.6M
2024-08-28 24.80 24.96 24.21 24.60 0.5M
2024-08-27 25.17 25.28 24.21 24.40 0.5M
2024-08-26 24.99 25.18 24.42 25.11 0.5M
2024-08-23 25.11 25.11 24.10 24.56 0.7M
2024-08-22 25.65 25.65 24.96 25.04 0.6M
2024-08-21 25.60 26.10 25.36 25.44 0.6M
2024-08-20 26.26 26.44 25.56 25.62 1.0M
2024-08-19 27.30 27.30 26.04 26.04 2.3M
2024-08-16 28.36 28.93 28.05 28.54 1.2M
2024-08-15 27.80 28.42 27.57 28.33 0.8M
2024-08-14 27.65 28.04 27.60 27.81 0.7M
2024-08-13 27.10 27.65 26.80 27.65 0.8M
2024-08-12 26.88 27.25 26.40 27.05 0.7M
2024-08-09 27.40 27.87 26.86 26.90 0.9M
2024-08-08 26.67 27.28 25.99 26.75 0.9M
2024-08-07 26.36 27.26 25.91 26.56 1.1M
2024-08-06 26.56 27.18 25.94 26.36 0.9M
2024-08-05 27.45 27.75 25.78 25.78 1.7M
2024-08-02 28.90 29.00 27.75 27.81 1.2M
2024-08-01 28.80 29.86 28.42 29.29 1.7M
2024-07-31 26.60 28.46 26.56 28.39 1.4M
2024-07-30 26.45 27.17 26.06 26.79 0.9M
2024-07-29 27.15 27.55 26.45 26.51 1.1M
2024-07-26 27.18 27.75 27.01 27.34 0.9M
2024-07-25 27.64 28.11 27.13 27.35 0.8M
2024-07-24 27.99 28.99 27.59 27.64 1.1M
2024-07-23 29.60 29.90 28.25 28.25 1.2M
2024-07-22 29.88 30.42 29.67 29.89 1.3M
2024-07-19 28.41 30.84 28.41 30.12 2.2M
2024-07-18 28.30 29.18 27.49 28.65 1.6M
2024-07-17 30.00 30.22 28.75 28.78 1.5M
2024-07-16 29.26 30.25 28.82 30.20 1.6M
2024-07-15 29.77 30.28 29.31 29.57 1.2M
2024-07-12 30.00 30.11 29.23 29.41 0.9M
2024-07-11 29.80 30.46 29.50 30.00 1.3M
2024-07-10 28.87 29.90 28.87 29.29 1.1M
2024-07-09 27.42 29.66 26.72 29.30 1.7M
2024-07-08 27.78 28.74 27.36 27.40 0.8M
2024-07-05 28.10 28.40 27.11 28.02 1.0M
2024-07-04 28.70 29.11 27.68 27.68 1.2M
2024-07-03 28.78 29.64 27.78 28.96 1.2M
2024-07-02 29.02 29.38 28.30 28.49 1.0M
2024-07-01 29.99 29.99 27.96 28.94 1.6M
2024-06-28 29.50 30.67 29.10 29.92 1.3M
2024-06-27 30.01 30.79 29.58 29.58 1.1M
2024-06-26 29.65 30.56 29.40 30.41 1.6M
2024-06-25 30.28 30.30 29.10 29.39 1.8M
2024-06-24 31.85 32.30 29.90 30.00 2.5M
2024-06-21 32.66 33.00 31.01 31.81 3.0M
2024-06-20 32.57 35.26 32.57 33.61 4.8M
2024-06-19 31.54 32.95 30.89 32.41 2.6M
2024-06-18 31.28 32.30 30.97 31.39 1.9M
2024-06-17 31.00 32.00 30.64 31.49 1.7M
2024-06-14 31.87 31.87 30.80 31.23 2.6M
2024-06-13 31.00 34.16 30.54 32.50 3.7M
2024-06-12 30.40 31.65 30.40 31.22 1.6M
2024-06-11 28.93 30.77 28.48 30.67 1.9M
2024-06-07 29.57 30.35 28.87 29.10 1.7M
2024-06-06 30.10 31.13 29.23 29.45 1.8M
2024-06-05 30.22 31.00 29.42 29.51 1.4M
2024-06-04 31.70 31.70 29.60 30.02 2.0M
2024-06-03 30.80 32.50 30.35 31.28 2.5M
2024-05-31 30.06 31.31 30.02 30.22 1.7M
2024-05-30 29.47 30.83 28.86 30.27 1.9M
2024-05-29 30.04 30.61 29.78 30.18 1.8M
2024-05-28 31.00 31.89 29.99 30.05 3.2M
2024-05-27 29.59 33.14 28.65 32.32 4.0M
2024-05-24 30.78 30.93 29.00 29.07 2.3M
2024-05-23 31.94 32.47 30.74 30.78 2.8M
2024-05-22 32.01 33.54 31.24 31.31 3.6M
2024-05-21 30.50 31.28 29.56 30.49 2.8M
2024-05-20 29.00 32.77 28.88 29.71 4.1M
2024-05-17 27.31 27.92 26.53 27.85 1.4M
2024-05-16 26.13 27.60 25.92 27.30 1.8M
2024-05-15 26.05 26.61 25.72 25.79 0.8M
2024-05-14 26.46 26.85 25.94 26.05 0.8M
2024-05-13 26.72 26.74 25.94 26.02 0.7M
2024-05-10 27.77 27.81 26.68 26.75 0.7M
2024-05-09 26.70 27.72 26.70 27.43 0.8M
2024-05-08 27.61 27.92 26.63 26.72 0.8M
2024-05-07 27.65 28.05 27.63 27.78 0.6M
2024-05-06 27.90 28.39 27.42 27.54 0.9M
2024-04-30 27.72 27.98 27.11 27.60 0.9M
2024-04-29 26.89 28.28 26.58 27.80 1.7M
2024-04-26 24.58 25.94 24.20 25.59 1.0M
2024-04-25 23.73 24.66 23.73 24.25 0.7M
2024-04-24 23.59 24.52 23.51 24.00 0.8M
2024-04-23 23.41 23.94 22.79 23.69 0.8M
2024-04-22 22.70 23.19 21.88 22.84 0.8M
2024-04-19 21.10 23.22 21.10 22.77 0.8M
2024-04-18 22.82 23.49 22.50 22.93 1.1M
2024-04-17 21.50 23.60 21.50 23.05 1.4M
2024-04-16 24.89 24.98 21.06 21.27 2.0M
2024-04-15 25.30 26.86 25.05 25.54 1.7M
2024-04-12 24.83 25.52 24.62 25.03 1.0M
2024-04-11 24.42 25.15 24.11 24.47 0.6M
2024-04-10 25.22 25.22 24.41 24.61 1.1M
2024-04-09 24.51 25.98 24.50 25.21 1.1M
2024-04-08 26.05 26.10 24.51 24.51 0.9M
2024-04-03 25.98 26.57 25.40 26.05 1.0M
2024-04-02 26.72 26.96 25.72 25.98 1.0M
2024-04-01 26.50 26.90 26.45 26.70 0.9M
2024-03-29 25.95 26.56 25.62 26.25 1.0M
2024-03-28 25.32 26.49 24.95 25.95 1.2M
2024-03-27 26.75 26.80 25.25 25.32 1.4M
2024-03-26 27.09 28.15 26.80 27.08 1.5M
2024-03-25 29.64 29.80 26.87 26.94 2.8M
2024-03-22 28.50 30.59 28.30 30.12 3.2M
2024-03-21 28.48 29.80 28.27 28.68 2.4M
2024-03-20 27.69 28.37 27.51 28.27 1.8M
2024-03-19 27.96 28.18 27.55 27.72 1.3M
2024-03-18 27.17 28.06 27.16 27.91 1.5M
2024-03-15 26.80 27.23 26.50 27.16 1.1M
2024-03-14 27.38 27.66 26.25 26.86 1.6M
2024-03-13 27.90 28.35 27.39 27.44 1.8M
2024-03-12 28.01 28.55 27.50 27.76 1.9M
2024-03-11 27.50 28.00 26.84 28.00 2.0M
2024-03-08 26.90 28.48 26.32 28.00 2.7M
2024-03-07 26.72 27.99 26.68 27.13 2.5M
2024-03-06 26.50 27.17 26.01 26.75 1.9M
2024-03-05 26.84 28.28 26.28 27.24 3.2M
2024-03-04 27.14 27.74 25.38 27.00 4.0M
2024-03-01 29.28 29.88 26.66 28.10 6.5M
2024-02-29 22.60 27.12 22.60 27.12 3.6M
2024-02-28 26.11 26.96 22.60 22.60 2.9M
2024-02-27 25.40 26.32 24.51 26.10 2.3M
2024-02-26 24.50 27.23 23.91 25.23 2.5M
2024-02-23 22.19 23.60 22.16 23.39 1.4M
2024-02-22 21.38 22.30 21.37 22.19 1.1M
2024-02-21 20.81 22.49 20.65 21.32 1.5M
2024-02-20 20.58 21.48 19.88 21.24 1.4M
2024-02-19 19.51 21.21 19.51 20.28 2.2M
2024-02-08 16.56 19.58 16.27 19.38 2.4M
2024-02-07 18.04 18.37 16.25 16.67 2.3M
2024-02-06 17.00 19.12 15.91 18.18 1.9M
2024-02-05 21.46 21.46 17.46 18.12 2.0M
2024-02-02 22.90 23.55 20.71 21.67 1.2M
2024-02-01 23.44 23.78 22.42 23.06 1.0M
2024-01-31 25.00 25.33 23.32 23.37 1.1M
2024-01-30 25.73 26.32 25.15 25.21 0.7M
2024-01-29 27.38 27.77 26.13 26.32 0.7M
2024-01-26 28.04 28.04 27.06 27.17 0.9M
2024-01-25 26.53 27.89 26.09 27.82 0.9M
2024-01-24 26.81 26.98 25.22 26.52 1.1M
2024-01-23 27.19 27.19 26.40 26.51 1.0M
2024-01-22 28.83 28.95 26.57 27.01 1.0M
2024-01-19 29.85 30.25 29.00 29.02 0.8M
2024-01-18 29.60 29.99 28.80 29.76 1.1M
2024-01-17 30.66 30.73 29.70 29.75 0.7M
2024-01-16 30.66 31.20 30.10 30.73 0.9M
2024-01-15 30.38 31.19 30.20 30.66 0.8M
2024-01-12 31.26 31.31 30.66 30.69 0.7M
2024-01-11 31.13 31.57 30.66 31.40 1.5M
2024-01-10 31.90 31.90 30.77 31.06 0.8M
2024-01-09 31.97 32.33 31.36 31.53 0.8M
2024-01-08 32.31 32.47 31.52 31.63 0.6M
2024-01-05 32.98 33.50 32.23 32.48 0.6M
2024-01-04 33.55 33.55 32.94 33.11 0.6M
2024-01-03 34.65 34.67 33.12 33.42 1.0M
2024-01-02 35.60 35.60 34.57 34.65 0.6M