至纯科技

603690
🏛️ 中国 →
30.55
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
09:30 29.44 29.57 29.13 29.34 3,018.8K
09:35 29.32 29.56 29.29 29.44 1,908.9K
09:40 29.44 29.64 29.28 29.28 2,393.3K
09:45 29.28 29.35 29.12 29.26 1,438.0K
09:50 29.24 29.24 28.93 29.09 1,365.0K
09:55 29.06 29.19 28.94 28.94 964.9K
10:00 28.94 29.15 28.93 29.14 725.0K
10:05 29.15 29.16 28.99 29.01 556.6K
10:10 29.01 29.07 28.82 28.94 964.4K
10:15 29.01 29.07 28.79 28.92 1,217.8K
10:20 28.90 28.97 28.84 28.84 540.9K
10:25 28.82 28.83 28.65 28.74 1,302.5K
10:30 28.73 28.78 28.60 28.72 986.2K
10:35 28.73 29.07 28.73 28.82 595.6K
10:40 28.84 29.15 28.72 29.15 570.3K
10:45 29.15 29.15 28.95 29.00 490.0K
10:50 28.99 29.00 28.80 28.92 274.1K
10:55 28.90 28.99 28.80 28.95 424.4K
11:00 28.95 28.95 28.77 28.84 265.7K
11:05 28.84 28.92 28.75 28.79 222.9K
11:10 28.78 29.00 28.74 28.74 267.0K
11:15 28.74 28.85 28.71 28.83 209.5K
11:20 28.84 28.85 28.67 28.70 316.0K
11:25 28.70 28.70 28.60 28.68 390.7K
13:00 28.68 28.73 28.58 28.58 472.4K
13:05 28.58 28.65 28.52 28.57 494.7K
13:10 28.56 28.78 28.54 28.75 381.0K
13:15 28.75 28.81 28.60 28.60 276.7K
13:20 28.60 28.73 28.60 28.70 217.0K
13:25 28.70 28.76 28.66 28.70 169.3K
13:30 28.68 28.78 28.66 28.66 450.4K
13:35 28.66 28.67 28.58 28.59 197.2K
13:40 28.58 28.64 28.57 28.58 258.7K
13:45 28.58 28.64 28.55 28.59 275.8K
13:50 28.58 28.66 28.58 28.66 198.5K
13:55 28.66 28.68 28.61 28.65 106.5K
14:00 28.66 28.66 28.55 28.57 362.3K
14:05 28.56 28.56 28.46 28.50 580.9K
14:10 28.51 28.53 28.42 28.46 443.0K
14:15 28.42 28.63 28.42 28.62 480.1K
14:20 28.61 28.81 28.59 28.79 460.5K
14:25 28.77 29.10 28.73 29.09 748.6K
14:30 29.08 29.15 28.98 29.14 639.3K
14:35 29.14 29.15 29.06 29.12 653.0K
14:40 29.14 29.45 29.13 29.45 1,464.2K
14:45 29.45 29.80 29.40 29.78 2,742.5K
14:50 29.71 29.73 29.51 29.70 2,156.5K
14:55 29.70 29.75 29.69 29.75 942.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 29.26 31.81 29.05 30.55 63.1M
2025-09-29 29.30 29.68 28.79 28.92 25.5M
2025-09-26 29.20 31.10 28.88 29.30 37.7M
2025-09-25 30.00 30.38 29.63 29.69 35.4M
2025-09-24 29.30 31.13 29.21 30.43 62.7M
2025-09-23 29.34 29.81 28.42 29.76 37.2M
2025-09-22 28.74 29.38 28.40 29.10 29.1M
2025-09-19 28.29 29.37 28.28 28.72 31.8M
2025-09-18 28.81 29.38 28.00 28.30 33.6M
2025-09-17 28.90 29.69 28.39 28.61 35.2M
2025-09-16 27.97 28.80 27.60 28.39 28.6M
2025-09-15 27.77 28.43 27.45 27.85 30.5M
2025-09-12 27.25 27.65 27.05 27.26 19.4M
2025-09-11 26.39 27.46 26.00 27.42 26.6M
2025-09-10 27.19 27.21 26.46 26.50 22.4M
2025-09-09 28.00 28.01 27.00 27.06 29.0M
2025-09-08 27.82 28.50 26.90 28.40 45.2M
2025-09-05 25.83 27.88 25.38 27.34 44.7M
2025-09-04 28.00 28.18 26.39 26.39 52.6M
2025-09-03 28.69 30.71 28.17 29.32 69.5M
2025-09-02 28.25 29.05 27.65 27.92 35.0M
2025-09-01 27.30 29.39 26.90 28.39 42.3M
2025-08-29 27.12 27.24 26.53 26.89 20.6M
2025-08-28 26.57 27.88 26.57 27.54 31.4M
2025-08-27 27.15 27.78 26.61 26.62 24.2M
2025-08-26 27.25 27.45 27.03 27.18 16.3M
2025-08-25 27.73 28.13 27.13 27.47 24.6M
2025-08-22 26.70 27.98 26.69 27.50 30.8M
2025-08-21 27.05 27.36 26.58 26.69 18.7M
2025-08-20 26.53 26.93 26.11 26.92 18.6M
2025-08-19 26.76 26.76 26.35 26.53 17.3M
2025-08-18 26.29 27.28 26.12 26.82 30.0M
2025-08-15 25.32 26.18 25.23 26.10 21.9M
2025-08-14 25.73 26.10 25.36 25.38 19.0M
2025-08-13 25.67 26.00 25.61 25.76 15.7M
2025-08-12 25.53 25.79 25.35 25.66 14.2M
2025-08-11 25.38 25.64 25.35 25.53 8.6M
2025-08-08 25.75 26.12 25.34 25.37 12.3M
2025-08-07 25.60 25.91 25.47 25.64 15.1M
2025-08-06 25.15 25.80 25.06 25.60 16.0M
2025-08-05 25.19 25.28 25.03 25.20 7.4M
2025-08-04 24.90 25.15 24.71 25.15 7.0M
2025-08-01 25.06 25.21 24.86 25.00 7.7M
2025-07-31 25.21 25.80 24.93 24.98 12.7M
2025-07-30 25.50 25.63 25.06 25.19 11.3M
2025-07-29 25.61 25.88 25.41 25.67 11.5M
2025-07-28 25.50 26.37 25.21 25.74 18.2M
2025-07-25 25.32 25.54 25.16 25.50 12.7M
2025-07-24 25.21 25.38 25.09 25.31 12.9M
2025-07-23 24.90 25.27 24.78 25.16 13.7M
2025-07-22 24.90 25.11 24.84 24.97 8.8M
2025-07-21 25.07 25.09 24.84 24.95 8.4M
2025-07-18 24.70 25.15 24.56 25.12 12.0M
2025-07-17 24.41 24.67 24.30 24.67 7.6M
2025-07-16 24.38 24.69 24.35 24.49 6.2M
2025-07-15 24.56 24.65 24.23 24.41 6.9M
2025-07-14 24.68 24.68 24.51 24.56 5.7M
2025-07-11 24.60 24.76 24.41 24.69 8.9M
2025-07-10 24.60 24.65 24.41 24.62 7.2M
2025-07-09 24.80 25.00 24.51 24.56 11.9M
2025-07-08 24.30 25.85 24.30 25.03 23.7M
2025-07-07 24.27 24.36 24.12 24.20 5.4M
2025-07-04 24.71 24.71 24.25 24.25 11.4M
2025-07-03 24.80 24.91 24.41 24.70 11.1M
2025-07-02 25.30 25.30 24.76 24.84 13.8M
2025-07-01 24.85 25.88 24.72 25.46 25.0M
2025-06-30 24.52 25.34 24.45 24.99 20.9M
2025-06-27 24.99 25.21 24.80 24.87 12.9M
2025-06-26 24.96 25.05 24.63 24.64 10.0M
2025-06-25 24.87 24.99 24.53 24.95 12.5M
2025-06-24 24.40 24.82 24.40 24.79 11.3M
2025-06-23 24.08 24.68 23.73 24.44 11.0M
2025-06-20 24.30 24.59 24.13 24.34 11.4M
2025-06-19 23.84 24.34 23.62 24.03 11.0M
2025-06-18 23.76 23.86 23.47 23.86 6.8M
2025-06-17 23.80 23.90 23.61 23.76 6.4M
2025-06-16 23.68 24.02 23.51 23.77 10.0M
2025-06-13 24.75 24.84 23.88 23.93 16.0M
2025-06-12 25.10 25.16 24.81 24.83 10.0M
2025-06-11 25.15 25.42 25.12 25.19 8.0M
2025-06-10 25.55 26.05 25.00 25.18 13.8M
2025-06-09 25.52 25.63 25.40 25.59 8.9M
2025-06-06 25.43 25.60 25.26 25.50 9.3M
2025-06-05 25.03 25.48 24.88 25.46 12.3M
2025-06-04 25.06 25.20 25.01 25.09 6.9M
2025-06-03 24.76 25.18 24.50 25.06 8.7M
2025-05-30 25.68 25.68 25.00 25.02 15.7M
2025-05-29 25.20 25.95 25.16 25.87 16.0M
2025-05-28 25.82 25.90 25.15 25.30 13.5M
2025-05-27 26.01 26.30 25.78 25.88 16.3M
2025-05-26 25.61 27.40 25.61 26.28 33.1M
2025-05-23 25.25 25.64 24.90 24.95 12.3M
2025-05-22 25.73 26.06 25.28 25.30 12.1M
2025-05-21 25.71 26.17 25.44 25.98 15.8M
2025-05-20 25.63 25.97 25.32 25.96 14.6M
2025-05-19 25.49 25.87 25.02 25.63 11.5M
2025-05-16 25.05 25.57 25.05 25.39 10.7M
2025-05-15 25.95 26.18 25.38 25.40 16.4M
2025-05-14 26.70 26.96 26.04 26.28 26.2M
2025-05-13 25.91 26.05 25.50 25.70 14.9M
2025-05-12 25.88 26.09 25.57 25.69 13.8M
2025-05-09 26.67 26.67 25.70 25.71 18.3M
2025-05-08 26.25 27.16 26.24 26.66 18.1M
2025-05-07 26.70 27.18 26.27 26.54 23.4M
2025-05-06 25.96 26.50 25.80 26.49 19.1M
2025-04-30 25.08 25.70 25.07 25.55 15.4M
2025-04-29 24.76 25.40 24.51 25.07 18.3M
2025-04-28 26.00 26.11 25.43 25.58 15.8M
2025-04-25 26.16 26.44 25.81 26.12 17.0M
2025-04-24 27.00 27.22 26.01 26.15 32.7M
2025-04-23 27.04 28.00 27.04 27.25 51.2M
2025-04-22 28.31 30.12 27.80 29.70 44.8M
2025-04-21 27.91 28.56 27.76 28.56 20.2M
2025-04-18 28.31 28.60 27.74 28.09 25.2M
2025-04-17 28.66 29.60 28.52 28.56 31.9M
2025-04-16 29.49 30.12 28.60 29.02 32.7M
2025-04-15 30.51 30.72 29.43 29.83 37.6M
2025-04-14 31.75 31.90 30.37 30.74 53.6M
2025-04-11 29.20 31.97 29.20 31.10 71.3M
2025-04-10 29.36 31.60 29.35 29.91 71.4M
2025-04-09 27.76 29.94 26.12 29.26 73.2M
2025-04-08 29.12 29.60 27.30 29.02 68.0M
2025-04-07 27.50 30.38 26.85 28.22 79.9M
2025-04-03 30.60 31.45 28.96 29.10 66.4M
2025-04-02 32.90 33.68 31.33 31.48 73.5M
2025-04-01 30.00 34.49 30.00 32.90 108.0M
2025-03-31 31.80 34.36 31.24 31.80 128.5M
2025-03-28 31.24 31.24 30.80 31.24 83.8M
2025-03-27 26.30 28.40 25.92 28.40 32.5M
2025-03-26 25.21 26.14 25.21 25.82 12.6M
2025-03-25 24.79 26.29 24.54 25.70 14.0M
2025-03-24 25.17 25.29 24.26 24.80 7.5M
2025-03-21 25.90 25.90 25.13 25.21 8.7M
2025-03-20 26.05 26.28 25.82 26.04 7.6M
2025-03-19 26.17 26.39 25.92 26.05 11.4M
2025-03-18 25.41 27.50 25.32 26.57 23.5M
2025-03-17 25.28 25.40 25.14 25.31 5.2M
2025-03-14 24.82 25.29 24.70 25.29 7.7M
2025-03-13 25.74 25.78 24.78 24.96 9.8M
2025-03-12 25.73 26.07 25.61 25.73 10.2M
2025-03-11 25.33 25.67 25.08 25.67 7.7M
2025-03-10 25.62 26.00 25.56 25.70 7.9M
2025-03-07 26.06 26.08 25.47 25.62 14.4M
2025-03-06 25.88 26.65 25.88 26.27 19.6M
2025-03-05 26.17 26.46 25.60 25.81 16.1M
2025-03-04 25.00 27.05 24.90 26.70 25.4M
2025-03-03 28.63 29.00 25.99 26.51 40.9M
2025-02-28 28.61 28.61 28.61 28.61 4.8M
2025-02-14 24.78 26.28 24.71 26.01 18.9M
2025-02-13 25.15 25.17 24.76 24.77 8.4M
2025-02-12 24.68 25.27 24.61 25.27 10.1M
2025-02-11 24.85 24.92 24.26 24.70 7.5M
2025-02-10 24.48 25.00 24.20 24.83 9.1M
2025-02-07 24.00 24.73 23.88 24.36 11.1M
2025-02-06 22.91 24.05 22.82 24.05 10.4M
2025-02-05 23.09 23.52 23.00 23.04 7.7M
2025-01-27 23.68 23.68 22.66 22.70 15.9M
2025-01-24 24.05 24.45 23.95 24.42 5.8M
2025-01-23 24.45 24.73 24.03 24.03 7.0M
2025-01-22 24.18 24.47 24.00 24.15 4.9M
2025-01-21 24.49 24.58 23.92 24.34 6.2M
2025-01-20 24.43 24.68 24.24 24.31 5.4M
2025-01-17 23.87 24.60 23.78 24.28 7.7M
2025-01-16 24.10 24.47 23.71 23.97 5.7M
2025-01-15 24.15 24.22 23.72 23.94 7.0M
2025-01-14 23.44 24.33 23.25 24.33 9.3M
2025-01-13 22.73 23.47 22.63 23.29 5.9M
2025-01-10 23.25 24.34 23.13 23.38 10.7M
2025-01-09 23.13 23.60 23.13 23.29 5.1M
2025-01-08 23.62 23.67 22.61 23.20 7.6M
2025-01-07 23.28 23.78 23.24 23.73 5.7M
2025-01-06 23.27 23.48 22.95 23.25 5.8M
2025-01-03 23.98 24.16 23.05 23.16 8.2M
2025-01-02 25.06 25.10 23.70 23.99 9.8M