佳都科技

600728
🏛️ 中国 →
7.36
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 5.67 5.73 5.65 5.72 18.5M
2023-12-28 5.56 5.68 5.50 5.66 22.3M
2023-12-27 5.52 5.58 5.52 5.56 14.6M
2023-12-26 5.62 5.62 5.51 5.52 19.4M
2023-12-25 5.58 5.64 5.56 5.63 17.4M
2023-12-22 5.80 5.80 5.55 5.59 40.7M
2023-12-21 5.66 5.82 5.64 5.81 28.4M
2023-12-20 5.83 5.87 5.67 5.68 28.0M
2023-12-19 5.76 5.84 5.71 5.84 23.0M
2023-12-18 5.83 5.91 5.74 5.75 27.6M
2023-12-15 5.90 5.95 5.80 5.86 31.7M
2023-12-14 6.05 6.06 5.90 5.91 36.8M
2023-12-13 6.09 6.12 6.00 6.01 37.7M
2023-12-12 6.09 6.11 6.04 6.09 45.7M
2023-12-11 6.05 6.12 5.98 6.11 71.1M
2023-12-08 6.06 6.10 5.95 6.06 97.9M
2023-12-07 5.69 5.97 5.69 5.95 73.7M
2023-12-06 5.64 5.72 5.62 5.69 21.9M
2023-12-05 5.86 5.86 5.66 5.66 32.4M
2023-12-04 5.90 5.96 5.86 5.87 34.7M
2023-12-01 5.71 5.85 5.70 5.85 29.2M
2023-11-30 5.77 5.79 5.67 5.71 26.1M
2023-11-29 5.81 5.86 5.78 5.79 23.9M
2023-11-28 5.81 5.86 5.76 5.83 25.1M
2023-11-27 5.81 5.89 5.79 5.84 23.3M
2023-11-24 5.98 5.99 5.80 5.82 40.9M
2023-11-23 5.96 6.01 5.85 6.00 35.9M
2023-11-22 5.96 6.07 5.94 5.97 37.6M
2023-11-21 6.08 6.10 5.96 5.98 53.0M
2023-11-20 6.08 6.13 6.04 6.08 58.0M
2023-11-17 6.01 6.06 5.98 6.01 41.1M
2023-11-16 6.02 6.10 5.95 6.01 58.4M
2023-11-15 6.16 6.18 5.97 5.99 72.7M
2023-11-14 5.94 6.13 5.92 6.07 100.6M
2023-11-13 5.77 5.92 5.77 5.91 53.6M
2023-11-10 5.78 5.80 5.73 5.75 23.6M
2023-11-09 5.89 5.91 5.78 5.81 35.1M
2023-11-08 5.81 5.93 5.78 5.88 60.0M
2023-11-07 5.78 5.84 5.74 5.80 35.0M
2023-11-06 5.75 5.80 5.73 5.80 52.0M
2023-11-03 5.62 5.75 5.61 5.73 27.5M
2023-11-02 5.66 5.71 5.58 5.58 21.5M
2023-11-01 5.70 5.75 5.67 5.68 19.0M
2023-10-31 5.77 5.82 5.69 5.72 28.1M
2023-10-30 5.64 5.80 5.62 5.78 37.0M
2023-10-27 5.71 5.72 5.62 5.69 29.4M
2023-10-26 5.63 5.75 5.58 5.73 32.8M
2023-10-25 5.53 5.72 5.52 5.66 39.2M
2023-10-24 5.42 5.56 5.42 5.50 19.9M
2023-10-23 5.57 5.58 5.39 5.43 35.1M
2023-10-20 5.85 5.85 5.59 5.64 47.6M
2023-10-19 5.75 5.95 5.75 5.84 71.6M
2023-10-18 5.64 5.85 5.55 5.82 50.1M
2023-10-17 5.65 5.68 5.60 5.64 14.1M
2023-10-16 5.70 5.71 5.59 5.61 21.5M
2023-10-13 5.76 5.76 5.70 5.70 24.6M
2023-10-12 5.73 5.89 5.69 5.80 46.6M
2023-10-11 5.74 5.77 5.67 5.72 29.6M
2023-10-10 5.75 5.76 5.71 5.74 29.0M
2023-10-09 5.66 5.75 5.63 5.73 26.4M
2023-09-28 5.59 5.68 5.59 5.66 22.4M
2023-09-27 5.59 5.64 5.57 5.57 20.5M
2023-09-26 5.60 5.67 5.60 5.61 11.8M
2023-09-25 5.65 5.69 5.61 5.61 16.8M
2023-09-22 5.55 5.69 5.55 5.68 19.6M
2023-09-21 5.61 5.65 5.57 5.57 15.2M
2023-09-20 5.65 5.72 5.61 5.62 13.8M
2023-09-19 5.74 5.77 5.66 5.66 20.0M
2023-09-18 5.68 5.80 5.62 5.78 25.3M
2023-09-15 5.73 5.76 5.67 5.72 24.5M
2023-09-14 5.81 5.83 5.69 5.73 37.8M
2023-09-13 5.88 5.91 5.78 5.83 89.6M
2023-09-12 5.75 6.13 5.73 6.06 122.6M
2023-09-11 5.66 5.77 5.61 5.74 34.1M
2023-09-08 5.60 5.69 5.54 5.64 28.3M
2023-09-07 5.69 5.73 5.62 5.63 21.2M
2023-09-06 5.61 5.76 5.53 5.72 29.8M
2023-09-05 5.66 5.71 5.59 5.61 24.3M
2023-09-04 5.58 5.68 5.55 5.68 25.8M
2023-09-01 5.65 5.69 5.54 5.57 21.6M
2023-08-31 5.73 5.74 5.62 5.64 20.4M
2023-08-30 5.66 5.80 5.65 5.75 33.7M
2023-08-29 5.50 5.69 5.47 5.67 34.0M
2023-08-28 5.80 5.81 5.52 5.53 39.3M
2023-08-25 5.72 5.72 5.50 5.50 39.0M
2023-08-24 5.75 5.80 5.69 5.76 24.2M
2023-08-23 5.79 5.84 5.71 5.72 24.4M
2023-08-22 5.72 5.83 5.68 5.83 31.2M
2023-08-21 5.70 5.80 5.68 5.69 18.1M
2023-08-18 5.82 5.87 5.70 5.70 25.8M
2023-08-17 5.79 5.85 5.69 5.84 26.2M
2023-08-16 5.86 5.89 5.78 5.80 26.2M
2023-08-15 6.00 6.01 5.83 5.90 25.2M
2023-08-14 5.84 5.98 5.79 5.98 26.3M
2023-08-11 6.00 6.01 5.88 5.88 25.7M
2023-08-10 6.00 6.04 5.98 6.01 19.4M
2023-08-09 6.02 6.11 5.99 6.00 27.8M
2023-08-08 6.11 6.11 6.00 6.03 34.9M
2023-08-07 6.14 6.16 6.08 6.11 39.0M
2023-08-04 6.01 6.17 6.01 6.13 71.8M
2023-08-03 5.95 6.02 5.88 6.00 54.3M
2023-08-02 5.82 5.98 5.82 5.96 59.3M
2023-08-01 5.76 5.93 5.73 5.87 71.8M
2023-07-31 5.98 5.99 5.74 5.76 165.3M
2023-07-28 5.94 6.05 5.89 6.02 23.2M
2023-07-27 6.01 6.04 5.92 5.94 26.0M
2023-07-26 6.09 6.09 6.02 6.03 21.4M
2023-07-25 6.07 6.11 6.04 6.11 25.3M
2023-07-24 6.00 6.10 5.96 6.04 17.0M
2023-07-21 6.02 6.08 5.98 6.01 19.0M
2023-07-20 6.19 6.19 6.04 6.06 27.3M
2023-07-19 6.15 6.21 6.12 6.17 20.6M
2023-07-18 6.30 6.31 6.15 6.16 40.6M
2023-07-17 6.43 6.46 6.27 6.33 45.0M
2023-07-14 6.33 6.51 6.32 6.46 44.0M
2023-07-13 6.25 6.36 6.23 6.33 28.8M
2023-07-12 6.44 6.45 6.25 6.25 43.3M
2023-07-11 6.45 6.49 6.40 6.46 24.3M
2023-07-10 6.52 6.55 6.42 6.45 29.1M
2023-07-07 6.59 6.59 6.44 6.48 35.2M
2023-07-06 6.62 6.70 6.55 6.63 31.6M
2023-07-05 6.78 6.79 6.61 6.62 43.9M
2023-07-04 6.74 6.84 6.69 6.78 38.6M
2023-07-03 6.94 6.94 6.68 6.79 57.1M
2023-06-30 7.07 7.08 6.86 6.93 55.8M
2023-06-29 6.92 7.22 6.80 7.12 59.4M
2023-06-28 7.12 7.15 6.65 6.91 51.0M
2023-06-27 6.84 7.11 6.78 7.06 47.9M
2023-06-26 7.24 7.26 6.78 6.80 55.6M
2023-06-21 7.61 7.63 7.26 7.27 55.5M
2023-06-20 7.68 7.71 7.57 7.59 52.6M
2023-06-19 7.69 7.82 7.61 7.72 78.3M
2023-06-16 7.35 7.88 7.24 7.66 104.5M
2023-06-15 7.50 7.53 7.31 7.33 49.6M
2023-06-14 7.52 7.60 7.42 7.51 57.6M
2023-06-13 7.20 7.72 7.11 7.58 103.0M
2023-06-12 7.34 7.43 7.17 7.21 59.8M
2023-06-09 7.32 7.43 7.22 7.34 69.2M
2023-06-08 7.45 7.48 7.14 7.29 51.4M
2023-06-07 7.24 7.55 7.10 7.40 72.0M
2023-06-06 7.75 7.92 7.16 7.20 95.3M
2023-06-05 7.26 7.41 7.23 7.34 44.2M
2023-06-02 7.30 7.34 7.21 7.22 49.5M
2023-06-01 7.15 7.37 7.11 7.27 75.1M
2023-05-31 6.70 7.30 6.67 7.15 92.2M
2023-05-30 6.55 6.72 6.40 6.71 40.5M
2023-05-29 6.53 6.64 6.50 6.57 39.9M
2023-05-26 6.47 6.55 6.40 6.51 27.4M
2023-05-25 6.54 6.70 6.36 6.50 37.3M
2023-05-24 6.54 6.67 6.37 6.55 39.7M
2023-05-23 6.80 6.80 6.57 6.57 37.7M
2023-05-22 7.15 7.19 6.77 6.81 45.7M
2023-05-19 7.37 7.39 7.09 7.10 51.2M
2023-05-18 6.93 7.45 6.86 7.39 76.7M
2023-05-17 6.76 6.96 6.73 6.87 26.6M
2023-05-16 7.06 7.08 6.77 6.81 33.7M
2023-05-15 7.26 7.28 6.90 7.07 36.7M
2023-05-12 7.25 7.30 7.12 7.15 31.9M
2023-05-11 7.31 7.38 7.24 7.28 31.9M
2023-05-10 7.43 7.52 7.24 7.30 37.5M
2023-05-09 7.61 7.64 7.40 7.43 49.1M
2023-05-08 7.65 7.75 7.47 7.60 58.7M
2023-05-05 7.73 7.89 7.48 7.59 91.3M
2023-05-04 7.14 7.68 7.08 7.65 138.7M
2023-04-28 6.53 7.07 6.53 7.02 47.4M
2023-04-27 6.60 6.69 6.51 6.55 30.5M
2023-04-26 6.78 6.83 6.55 6.66 31.8M
2023-04-25 6.79 6.90 6.66 6.81 34.8M
2023-04-24 6.76 6.92 6.75 6.81 29.8M
2023-04-21 7.21 7.23 6.75 6.76 57.2M
2023-04-20 7.03 7.24 7.01 7.21 41.0M
2023-04-19 7.09 7.22 7.02 7.07 33.8M
2023-04-18 7.12 7.16 6.96 7.09 39.7M
2023-04-17 7.23 7.25 7.09 7.16 50.8M
2023-04-14 7.42 7.54 7.08 7.25 93.4M
2023-04-13 7.80 7.85 7.37 7.38 168.1M
2023-04-12 7.21 7.40 7.16 7.36 50.8M
2023-04-11 7.15 7.26 7.01 7.17 48.5M
2023-04-10 7.34 7.53 7.05 7.10 59.9M
2023-04-07 7.25 7.37 7.14 7.30 37.4M
2023-04-06 7.32 7.35 7.16 7.20 52.9M
2023-04-04 7.60 7.74 7.30 7.40 89.5M
2023-04-03 7.26 7.57 7.17 7.55 90.8M
2023-03-31 7.00 7.40 6.85 7.30 71.9M
2023-03-30 7.08 7.17 6.89 6.95 53.9M
2023-03-29 7.12 7.26 7.07 7.13 49.9M
2023-03-28 7.25 7.45 7.10 7.16 98.5M
2023-03-27 6.94 7.10 6.86 7.05 65.7M
2023-03-24 6.86 6.91 6.70 6.89 39.1M
2023-03-23 6.81 6.96 6.67 6.89 69.6M
2023-03-22 6.56 6.91 6.47 6.86 66.1M
2023-03-21 6.37 6.48 6.30 6.45 25.9M
2023-03-20 6.40 6.50 6.36 6.39 31.9M
2023-03-17 6.18 6.41 6.18 6.37 36.3M
2023-03-16 6.13 6.27 6.06 6.16 23.6M
2023-03-15 6.27 6.29 6.17 6.18 13.8M
2023-03-14 6.28 6.30 6.14 6.22 16.7M
2023-03-13 6.19 6.31 6.11 6.31 19.0M
2023-03-10 6.18 6.27 6.16 6.19 12.0M
2023-03-09 6.23 6.27 6.11 6.23 16.0M
2023-03-08 6.10 6.22 6.09 6.21 13.6M
2023-03-07 6.28 6.35 6.11 6.12 26.3M
2023-03-06 6.38 6.41 6.29 6.30 16.2M
2023-03-03 6.38 6.44 6.29 6.38 19.8M
2023-03-02 6.45 6.48 6.38 6.45 27.1M
2023-03-01 6.26 6.48 6.26 6.45 37.6M
2023-02-28 6.23 6.30 6.18 6.27 18.0M
2023-02-27 6.23 6.28 6.13 6.15 15.4M
2023-02-24 6.21 6.30 6.19 6.25 17.3M
2023-02-23 6.36 6.36 6.18 6.20 21.8M
2023-02-22 6.32 6.40 6.25 6.36 18.6M
2023-02-21 6.34 6.49 6.29 6.36 22.2M
2023-02-20 6.29 6.37 6.19 6.34 25.0M
2023-02-17 6.36 6.39 6.20 6.23 29.2M
2023-02-16 6.48 6.55 6.29 6.36 40.3M
2023-02-15 6.38 6.52 6.34 6.49 39.5M
2023-02-14 6.48 6.57 6.36 6.37 35.8M
2023-02-13 6.25 6.57 6.22 6.44 51.8M
2023-02-10 6.22 6.43 6.20 6.25 38.9M
2023-02-09 6.04 6.23 6.02 6.22 39.3M
2023-02-08 6.19 6.25 6.13 6.13 31.1M
2023-02-07 6.12 6.23 6.03 6.17 45.3M
2023-02-06 6.14 6.28 6.03 6.21 69.2M
2023-02-03 5.87 6.12 5.86 6.04 45.8M
2023-02-02 5.93 6.03 5.86 5.87 39.0M
2023-02-01 5.78 5.95 5.76 5.92 36.5M
2023-01-31 5.84 5.85 5.72 5.74 26.5M
2023-01-30 5.78 5.92 5.74 5.86 47.0M
2023-01-20 5.59 5.74 5.56 5.63 23.9M
2023-01-19 5.47 5.76 5.43 5.61 38.9M
2023-01-18 5.28 5.38 5.28 5.37 13.2M
2023-01-17 5.31 5.33 5.26 5.29 9.7M
2023-01-16 5.28 5.36 5.28 5.32 15.8M
2023-01-13 5.22 5.27 5.19 5.27 8.4M
2023-01-12 5.20 5.25 5.17 5.21 11.6M
2023-01-11 5.29 5.30 5.19 5.21 16.5M
2023-01-10 5.33 5.35 5.27 5.29 13.4M
2023-01-09 5.39 5.43 5.32 5.34 15.2M
2023-01-06 5.41 5.42 5.35 5.36 15.8M
2023-01-05 5.42 5.48 5.37 5.42 16.1M
2023-01-04 5.43 5.48 5.37 5.42 18.1M
2023-01-03 5.30 5.43 5.26 5.43 23.7M