佳都科技

600728
🏛️ 中国 →
7.24
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
09:30 7.33 7.40 7.28 7.38 32,342.4K
09:35 7.38 7.49 7.38 7.45 24,647.4K
09:40 7.45 7.57 7.38 7.54 20,161.6K
09:45 7.55 7.58 7.47 7.54 11,558.2K
09:50 7.54 7.55 7.47 7.52 7,270.1K
09:55 7.52 7.57 7.50 7.57 9,614.0K
10:00 7.57 7.57 7.51 7.53 5,732.1K
10:05 7.53 7.55 7.53 7.54 2,991.4K
10:10 7.54 7.59 7.54 7.55 5,967.1K
10:15 7.55 7.56 7.52 7.52 3,237.8K
10:20 7.52 7.53 7.50 7.51 3,149.9K
10:25 7.50 7.53 7.50 7.53 2,137.4K
10:30 7.53 7.53 7.47 7.47 4,168.4K
10:35 7.47 7.52 7.46 7.51 3,285.3K
10:40 7.52 7.52 7.48 7.50 2,559.0K
10:45 7.50 7.51 7.48 7.49 1,523.3K
10:50 7.49 7.49 7.48 7.49 1,839.2K
10:55 7.49 7.50 7.48 7.49 1,365.5K
11:00 7.50 7.50 7.48 7.48 1,742.0K
11:05 7.48 7.55 7.48 7.52 4,142.0K
11:10 7.52 7.52 7.49 7.49 1,444.7K
11:15 7.50 7.51 7.48 7.50 1,644.8K
11:20 7.49 7.50 7.49 7.49 827.2K
11:25 7.50 7.52 7.49 7.52 1,321.5K
13:00 7.52 7.55 7.52 7.52 2,772.5K
13:05 7.52 7.53 7.52 7.53 1,125.2K
13:10 7.53 7.54 7.52 7.53 1,679.5K
13:15 7.53 7.53 7.50 7.51 1,926.9K
13:20 7.51 7.51 7.50 7.51 1,696.0K
13:25 7.51 7.52 7.50 7.50 920.8K
13:30 7.51 7.51 7.48 7.49 1,861.3K
13:35 7.49 7.50 7.48 7.50 1,254.3K
13:40 7.50 7.50 7.47 7.48 2,221.2K
13:45 7.47 7.47 7.43 7.43 4,222.6K
13:50 7.44 7.46 7.43 7.45 1,866.6K
13:55 7.44 7.45 7.40 7.40 3,615.2K
14:00 7.40 7.43 7.40 7.42 2,280.4K
14:05 7.42 7.42 7.40 7.40 1,930.7K
14:10 7.41 7.42 7.40 7.42 1,700.0K
14:15 7.42 7.47 7.42 7.46 1,971.5K
14:20 7.47 7.49 7.46 7.47 2,187.7K
14:25 7.47 7.48 7.46 7.48 1,143.0K
14:30 7.48 7.49 7.47 7.49 1,743.4K
14:35 7.48 7.49 7.48 7.48 2,273.1K
14:40 7.48 7.48 7.47 7.48 2,055.9K
14:45 7.48 7.49 7.47 7.48 3,402.3K
14:50 7.49 7.51 7.48 7.51 5,656.5K
14:55 7.51 7.53 7.50 7.53 4,199.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 7.26 7.33 7.17 7.24 93.8M
2025-09-26 7.13 7.29 7.01 7.15 88.9M
2025-09-25 7.23 7.26 7.11 7.11 81.9M
2025-09-24 7.18 7.27 6.99 7.27 103.1M
2025-09-23 7.52 7.53 7.03 7.19 153.0M
2025-09-22 7.33 7.59 7.27 7.52 212.3M
2025-09-19 7.09 7.21 7.00 7.13 138.6M
2025-09-18 6.93 7.25 6.87 7.00 157.9M
2025-09-17 6.93 6.96 6.87 6.91 57.9M
2025-09-16 6.92 6.97 6.81 6.97 74.2M
2025-09-15 7.02 7.08 6.90 6.90 71.6M
2025-09-12 7.10 7.19 7.01 7.01 107.9M
2025-09-11 7.10 7.18 7.01 7.11 126.5M
2025-09-10 6.82 7.12 6.71 7.12 155.5M
2025-09-09 6.77 6.92 6.67 6.81 113.1M
2025-09-08 6.82 6.86 6.72 6.79 81.4M
2025-09-05 6.63 6.81 6.54 6.81 82.8M
2025-09-04 6.75 6.83 6.48 6.63 118.0M
2025-09-03 6.84 6.96 6.76 6.79 110.7M
2025-09-02 7.26 7.26 6.73 6.80 177.9M
2025-09-01 7.10 7.34 7.09 7.25 186.9M
2025-08-29 7.43 7.56 7.05 7.10 241.3M
2025-08-28 7.70 7.80 7.27 7.42 393.2M
2025-08-27 8.20 8.55 8.01 8.07 559.9M
2025-08-26 7.60 8.16 7.29 7.77 475.2M
2025-08-25 7.50 7.50 7.50 7.50 19.6M
2025-08-22 6.82 6.82 6.82 6.82 54.3M
2025-08-21 6.16 6.32 6.13 6.20 83.8M
2025-08-20 6.09 6.12 5.97 6.12 56.2M
2025-08-19 6.07 6.10 5.99 6.09 61.0M
2025-08-18 5.88 6.23 5.88 6.07 99.7M
2025-08-15 5.72 5.85 5.71 5.83 48.8M
2025-08-14 5.85 5.87 5.72 5.74 48.2M
2025-08-13 5.82 5.92 5.78 5.86 54.6M
2025-08-12 5.82 5.83 5.76 5.80 31.3M
2025-08-11 5.77 5.83 5.75 5.82 42.1M
2025-08-08 5.94 5.94 5.74 5.75 66.1M
2025-08-07 5.93 5.96 5.85 5.95 47.0M
2025-08-06 5.78 5.92 5.76 5.92 59.0M
2025-08-05 5.84 5.85 5.75 5.80 44.8M
2025-08-04 5.83 5.87 5.76 5.83 50.2M
2025-08-01 5.78 5.82 5.67 5.78 48.1M
2025-07-31 5.67 5.83 5.67 5.73 52.8M
2025-07-30 5.78 5.79 5.65 5.70 33.6M
2025-07-29 5.80 5.80 5.65 5.77 39.3M
2025-07-28 5.91 5.96 5.76 5.77 65.1M
2025-07-25 5.67 5.78 5.66 5.76 42.6M
2025-07-24 5.57 5.69 5.56 5.67 33.2M
2025-07-23 5.64 5.67 5.56 5.59 32.0M
2025-07-22 5.73 5.74 5.62 5.65 36.7M
2025-07-21 5.70 5.80 5.68 5.72 42.9M
2025-07-18 5.67 5.79 5.65 5.75 54.2M
2025-07-17 5.61 5.66 5.58 5.65 26.6M
2025-07-16 5.66 5.69 5.58 5.62 32.7M
2025-07-15 5.62 5.65 5.50 5.64 47.4M
2025-07-14 5.67 5.69 5.61 5.63 29.3M
2025-07-11 5.63 5.69 5.58 5.67 37.5M
2025-07-10 5.60 5.68 5.56 5.62 37.9M
2025-07-09 5.53 5.68 5.49 5.64 51.5M
2025-07-08 5.44 5.54 5.43 5.53 33.0M
2025-07-07 5.41 5.49 5.37 5.46 33.3M
2025-07-04 5.39 5.47 5.33 5.39 29.4M
2025-07-03 5.36 5.43 5.36 5.39 19.9M
2025-07-02 5.40 5.41 5.34 5.37 21.9M
2025-07-01 5.47 5.47 5.36 5.41 26.8M
2025-06-30 5.45 5.49 5.42 5.45 25.6M
2025-06-27 5.45 5.49 5.41 5.42 27.3M
2025-06-26 5.41 5.48 5.39 5.44 34.5M
2025-06-25 5.34 5.44 5.29 5.43 37.3M
2025-06-24 5.23 5.35 5.22 5.34 29.5M
2025-06-23 5.06 5.21 5.03 5.19 20.3M
2025-06-20 5.18 5.20 5.08 5.09 21.3M
2025-06-19 5.25 5.27 5.15 5.18 21.9M
2025-06-18 5.26 5.30 5.23 5.25 14.7M
2025-06-17 5.28 5.30 5.23 5.28 16.7M
2025-06-16 5.17 5.28 5.17 5.28 19.3M
2025-06-13 5.29 5.32 5.17 5.20 29.7M
2025-06-12 5.30 5.35 5.27 5.31 22.4M
2025-06-11 5.32 5.37 5.30 5.32 18.7M
2025-06-10 5.41 5.43 5.26 5.32 31.5M
2025-06-09 5.39 5.45 5.39 5.41 21.9M
2025-06-06 5.44 5.46 5.36 5.40 25.7M
2025-06-05 5.34 5.43 5.32 5.42 25.7M
2025-06-04 5.34 5.35 5.30 5.33 20.6M
2025-06-03 5.25 5.36 5.23 5.33 28.9M
2025-05-30 5.41 5.42 5.26 5.28 33.4M
2025-05-29 5.22 5.43 5.20 5.42 42.5M
2025-05-28 5.26 5.29 5.19 5.23 19.2M
2025-05-27 5.27 5.28 5.19 5.23 19.8M
2025-05-26 5.19 5.28 5.18 5.27 24.9M
2025-05-23 5.30 5.32 5.18 5.19 29.0M
2025-05-22 5.34 5.38 5.28 5.30 24.6M
2025-05-21 5.40 5.40 5.33 5.35 22.7M
2025-05-20 5.42 5.44 5.38 5.41 28.8M
2025-05-19 5.41 5.45 5.33 5.44 35.9M
2025-05-16 5.37 5.44 5.34 5.39 31.4M
2025-05-15 5.52 5.54 5.37 5.39 45.7M
2025-05-14 5.50 5.58 5.48 5.51 49.0M
2025-05-13 5.67 5.67 5.49 5.53 62.5M
2025-05-12 5.62 5.70 5.51 5.62 75.1M
2025-05-09 5.55 5.70 5.45 5.57 89.6M
2025-05-08 5.50 5.57 5.43 5.50 64.8M
2025-05-07 5.59 5.62 5.45 5.50 85.2M
2025-05-06 5.25 5.54 5.24 5.48 96.8M
2025-04-30 5.06 5.22 5.02 5.17 52.1M
2025-04-29 4.89 5.06 4.87 5.05 45.9M
2025-04-28 5.01 5.08 4.92 4.93 55.9M
2025-04-25 4.84 4.97 4.82 4.91 75.6M
2025-04-24 4.74 4.76 4.63 4.67 24.2M
2025-04-23 4.72 4.84 4.71 4.75 23.0M
2025-04-22 4.72 4.74 4.66 4.70 20.7M
2025-04-21 4.62 4.73 4.55 4.72 25.2M
2025-04-18 4.59 4.62 4.55 4.59 16.7M
2025-04-17 4.57 4.65 4.55 4.59 19.0M
2025-04-16 4.65 4.66 4.52 4.60 25.3M
2025-04-15 4.76 4.77 4.63 4.66 24.4M
2025-04-14 4.71 4.80 4.71 4.74 34.6M
2025-04-11 4.56 4.69 4.54 4.65 38.0M
2025-04-10 4.60 4.71 4.57 4.60 48.4M
2025-04-09 4.38 4.56 4.15 4.51 63.0M
2025-04-08 4.55 4.65 4.32 4.46 66.7M
2025-04-07 4.63 4.83 4.55 4.55 47.1M
2025-04-03 5.00 5.13 5.00 5.05 26.6M
2025-04-02 5.07 5.13 5.05 5.09 24.4M
2025-04-01 5.15 5.18 5.08 5.08 34.8M
2025-03-31 5.15 5.17 4.98 5.15 66.2M
2025-03-28 5.17 5.37 5.16 5.22 65.7M
2025-03-27 5.22 5.25 5.13 5.18 36.8M
2025-03-26 5.22 5.27 5.21 5.23 33.3M
2025-03-25 5.31 5.32 5.19 5.24 40.6M
2025-03-24 5.42 5.45 5.19 5.29 61.5M
2025-03-21 5.59 5.59 5.40 5.41 80.3M
2025-03-20 5.61 5.75 5.59 5.62 71.4M
2025-03-19 5.68 5.69 5.57 5.63 66.3M
2025-03-18 5.76 5.82 5.66 5.70 84.0M
2025-03-17 5.81 5.84 5.71 5.73 82.0M
2025-03-14 5.98 5.98 5.70 5.79 128.8M
2025-03-13 6.12 6.18 5.80 5.91 208.9M
2025-03-12 5.84 6.33 5.78 6.16 320.4M
2025-03-11 5.70 5.85 5.62 5.75 171.4M
2025-03-10 6.40 6.40 5.78 5.79 346.5M
2025-03-07 6.42 6.42 6.42 6.42 75.5M
2025-03-06 5.35 5.84 5.33 5.84 137.3M
2025-03-05 5.30 5.33 5.22 5.31 30.1M
2025-03-04 5.18 5.32 5.16 5.30 34.0M
2025-03-03 5.25 5.34 5.16 5.20 40.3M
2025-02-28 5.47 5.49 5.20 5.25 55.6M
2025-02-27 5.61 5.63 5.40 5.51 61.4M
2025-02-26 5.68 5.69 5.56 5.60 53.6M
2025-02-25 5.53 5.72 5.46 5.58 71.6M
2025-02-24 5.64 5.70 5.53 5.59 76.7M
2025-02-21 5.51 5.63 5.44 5.63 97.2M
2025-02-20 5.44 5.64 5.38 5.49 115.1M
2025-02-19 5.48 5.60 5.40 5.52 98.1M
2025-02-18 5.53 5.67 5.31 5.34 108.7M
2025-02-17 5.95 5.95 5.51 5.53 156.1M
2025-02-14 5.30 5.53 5.26 5.45 124.9M
2025-02-13 5.19 5.57 5.06 5.37 134.0M
2025-02-12 5.13 5.22 5.12 5.19 46.1M
2025-02-11 5.19 5.23 5.08 5.16 66.6M
2025-02-10 5.04 5.22 5.01 5.20 78.2M
2025-02-07 4.87 5.03 4.85 4.96 55.2M
2025-02-06 4.77 4.87 4.69 4.87 46.6M
2025-02-05 4.68 4.83 4.66 4.77 62.9M
2025-01-27 4.62 4.68 4.53 4.53 36.2M
2025-01-24 4.39 4.57 4.38 4.55 38.9M
2025-01-23 4.43 4.56 4.39 4.40 33.9M
2025-01-22 4.39 4.41 4.34 4.38 23.5M
2025-01-21 4.48 4.49 4.39 4.42 20.6M
2025-01-20 4.47 4.49 4.39 4.45 24.8M
2025-01-17 4.40 4.46 4.39 4.42 29.2M
2025-01-16 4.47 4.60 4.45 4.47 38.4M
2025-01-15 4.48 4.48 4.37 4.43 31.3M
2025-01-14 4.25 4.47 4.23 4.46 41.8M
2025-01-13 4.15 4.24 4.09 4.22 25.8M
2025-01-10 4.30 4.35 4.18 4.20 29.5M
2025-01-09 4.23 4.32 4.22 4.29 31.8M
2025-01-08 4.33 4.35 4.16 4.28 38.3M
2025-01-07 4.29 4.34 4.27 4.33 28.2M
2025-01-06 4.30 4.34 4.21 4.28 40.2M
2025-01-03 4.54 4.56 4.31 4.34 48.9M
2025-01-02 4.68 4.70 4.46 4.52 51.1M