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
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
2021-12-31 47.90 48.77 47.00 48.15 5.2M
2021-12-30 46.73 48.00 46.40 47.94 6.6M
2021-12-29 46.80 47.18 46.12 46.77 4.4M
2021-12-28 46.18 46.64 45.79 46.58 5.6M
2021-12-27 45.80 46.50 45.24 45.70 5.3M
2021-12-24 47.16 47.56 45.13 45.95 7.4M
2021-12-23 47.10 47.60 46.50 47.32 5.6M
2021-12-22 47.64 48.20 46.81 47.11 6.6M
2021-12-21 46.88 47.87 46.20 47.64 6.5M
2021-12-20 47.01 48.99 46.00 46.74 10.3M
2021-12-17 52.05 52.14 47.99 48.20 19.9M
2021-12-16 52.34 52.98 51.81 52.59 6.1M
2021-12-15 53.73 54.84 52.37 52.42 8.2M
2021-12-14 53.01 54.20 52.62 53.76 6.6M
2021-12-13 53.00 53.40 52.21 53.40 6.5M
2021-12-10 53.72 54.20 52.80 53.10 6.3M
2021-12-09 53.18 54.25 52.60 53.83 6.9M
2021-12-08 52.10 54.98 52.10 53.80 8.6M
2021-12-07 54.41 55.00 51.34 51.92 11.3M
2021-12-06 56.05 56.16 54.40 54.58 8.8M
2021-12-03 54.19 56.68 53.91 56.03 14.6M
2021-12-02 53.75 54.50 53.17 53.78 6.2M
2021-12-01 53.49 54.97 53.30 54.02 8.6M
2021-11-30 54.25 54.55 53.10 53.77 11.1M
2021-11-29 53.00 54.38 52.65 53.56 9.7M
2021-11-26 57.03 57.10 54.16 54.31 16.4M
2021-11-25 56.40 58.63 55.20 57.00 19.1M
2021-11-24 55.31 57.12 54.58 55.60 12.4M
2021-11-23 56.30 57.47 55.59 55.79 13.9M
2021-11-22 54.69 57.25 54.48 56.80 19.4M
2021-11-19 54.43 55.40 53.78 54.65 11.5M
2021-11-18 57.27 57.98 52.90 54.77 25.8M
2021-11-17 57.23 58.07 55.81 57.57 12.9M
2021-11-16 56.66 58.70 56.31 57.21 14.0M
2021-11-15 59.90 60.24 57.01 57.45 18.6M
2021-11-12 59.84 62.14 58.90 59.15 26.1M
2021-11-11 58.02 65.00 57.69 60.70 39.8M
2021-11-10 55.02 60.38 54.48 59.92 32.7M
2021-11-09 50.05 55.03 49.84 55.02 27.3M
2021-11-08 48.84 50.65 48.60 50.03 9.5M
2021-11-05 50.60 52.50 49.80 50.20 18.7M
2021-11-04 49.00 50.13 48.59 49.40 12.7M
2021-11-03 48.92 50.28 48.10 49.00 11.8M
2021-11-02 46.33 49.75 46.33 48.22 16.8M
2021-11-01 46.20 47.35 45.00 46.78 13.2M
2021-10-29 44.91 47.45 44.46 47.42 13.0M
2021-10-28 45.67 47.00 44.50 44.81 9.7M
2021-10-27 48.80 48.85 44.92 46.36 16.4M
2021-10-26 48.80 50.49 48.10 48.92 10.7M
2021-10-25 48.70 49.15 47.73 49.00 9.9M
2021-10-22 48.20 50.08 48.10 49.33 15.1M
2021-10-21 48.99 49.30 47.41 47.94 11.7M
2021-10-20 50.10 51.26 48.94 49.62 14.3M
2021-10-19 51.10 51.90 47.67 50.35 23.3M
2021-10-18 48.50 51.02 48.07 50.93 18.7M
2021-10-15 45.63 49.38 44.45 48.50 14.8M
2021-10-14 46.18 47.37 44.82 45.08 8.7M
2021-10-13 43.50 46.73 42.91 46.40 10.2M
2021-10-12 46.09 46.39 41.70 43.52 11.4M
2021-10-11 47.73 48.10 45.59 46.09 7.0M
2021-10-08 49.61 49.90 47.01 48.03 7.5M
2021-09-30 45.58 48.86 45.50 48.58 9.5M
2021-09-29 46.75 47.48 45.06 45.43 8.0M
2021-09-28 46.64 48.48 45.53 47.62 7.3M
2021-09-27 48.30 49.89 46.10 46.30 7.6M
2021-09-24 49.31 50.09 47.99 48.24 7.7M
2021-09-23 47.80 50.80 46.94 50.16 11.0M
2021-09-22 45.36 48.50 45.30 47.64 7.3M
2021-09-17 46.19 47.77 45.10 46.49 8.2M
2021-09-16 49.11 50.26 46.31 46.32 15.9M
2021-09-15 50.20 53.03 49.33 51.46 10.3M
2021-09-14 48.00 51.40 47.51 50.53 13.6M
2021-09-13 50.88 51.11 48.11 48.40 13.0M
2021-09-10 48.76 52.57 47.86 51.45 15.8M
2021-09-09 49.25 49.76 48.00 48.82 7.5M
2021-09-08 50.00 50.37 48.50 49.86 10.0M
2021-09-07 49.00 50.11 48.82 49.44 8.5M
2021-09-06 47.76 50.00 47.10 49.59 10.9M
2021-09-03 48.50 50.85 46.45 48.40 17.1M
2021-09-02 50.17 50.17 47.71 48.07 13.3M
2021-09-01 53.33 53.50 48.59 50.38 17.7M
2021-08-31 58.62 58.62 52.14 53.29 21.8M
2021-08-30 59.50 61.51 56.76 57.93 12.2M
2021-08-27 58.98 60.30 58.55 59.38 7.3M
2021-08-26 61.30 62.55 58.59 59.19 13.0M
2021-08-25 61.00 63.57 59.91 60.80 10.9M
2021-08-24 59.68 62.00 57.68 61.06 14.0M
2021-08-23 58.50 60.65 56.11 59.19 14.6M
2021-08-20 57.40 59.03 56.45 57.60 10.4M
2021-08-19 54.80 58.58 53.51 57.48 15.4M
2021-08-18 53.10 54.96 52.52 54.23 13.6M
2021-08-17 58.88 59.50 52.88 52.92 21.4M
2021-08-16 57.70 61.60 56.58 58.75 16.6M
2021-08-13 62.67 63.26 58.85 59.39 22.7M
2021-08-12 58.80 65.22 58.80 64.67 32.0M
2021-08-11 56.01 60.92 56.01 59.29 16.8M
2021-08-10 58.74 60.24 55.50 57.23 18.0M
2021-08-09 60.00 62.99 56.01 59.30 22.1M
2021-08-06 59.16 62.93 57.01 62.00 24.2M
2021-08-05 60.05 60.39 56.50 58.33 24.1M
2021-08-04 57.12 63.57 55.80 61.86 27.8M
2021-08-03 64.00 64.20 59.31 59.31 17.3M
2021-08-02 68.00 70.69 62.36 65.90 27.0M
2021-07-30 64.09 70.33 62.38 69.13 26.5M
2021-07-29 61.20 64.50 59.90 63.96 24.3M
2021-07-28 56.54 61.90 54.88 59.41 31.3M
2021-07-27 60.99 64.98 54.74 56.78 30.6M
2021-07-26 58.68 61.48 57.08 60.82 20.3M
2021-07-23 58.48 60.69 58.00 59.01 17.6M
2021-07-22 56.13 60.88 56.10 59.50 30.7M
2021-07-21 51.00 56.64 50.80 56.64 27.8M
2021-07-20 48.00 52.23 47.28 51.49 24.1M
2021-07-19 46.70 49.81 45.97 49.60 19.9M
2021-07-16 49.68 51.22 47.80 48.10 21.8M
2021-07-15 47.94 50.11 47.71 47.92 15.7M
2021-07-14 48.50 51.54 48.35 48.35 22.5M
2021-07-13 46.70 50.24 45.49 49.40 26.4M
2021-07-12 46.67 48.50 46.40 46.94 28.2M
2021-07-09 43.51 48.00 42.86 46.60 39.3M
2021-07-08 40.36 44.00 40.20 44.00 12.0M
2021-07-07 39.25 40.50 38.20 40.00 10.7M
2021-07-06 41.21 43.29 39.44 40.30 16.9M
2021-07-05 40.05 43.11 40.05 41.91 15.7M
2021-07-02 39.48 40.65 39.03 39.36 11.1M
2021-07-01 40.88 42.36 39.51 39.72 21.6M
2021-06-30 36.99 40.41 36.99 40.41 19.3M
2021-06-29 39.00 39.09 35.70 36.74 15.2M
2021-06-28 37.59 39.57 37.30 39.05 10.8M
2021-06-25 39.02 39.78 37.13 37.77 11.7M
2021-06-24 40.80 40.82 39.00 39.18 9.6M
2021-06-23 39.90 42.39 39.18 41.15 13.9M
2021-06-22 40.35 40.71 39.03 39.75 9.6M
2021-06-21 39.40 41.77 39.00 40.33 13.9M
2021-06-18 40.00 40.99 38.80 39.68 16.9M
2021-06-17 37.03 39.80 36.84 39.48 14.1M
2021-06-16 38.06 39.29 36.59 36.59 7.8M
2021-06-15 38.53 39.20 37.36 38.05 7.8M
2021-06-11 39.50 40.80 37.87 38.63 9.1M
2021-06-10 38.90 39.68 38.55 39.21 7.1M
2021-06-09 38.90 40.46 38.78 39.29 7.6M
2021-06-08 39.74 39.85 38.28 38.47 7.4M
2021-06-07 39.50 40.90 39.00 39.30 12.6M
2021-06-04 36.66 38.18 36.05 37.50 8.6M
2021-06-03 37.66 38.23 36.20 36.43 8.8M
2021-06-02 37.50 38.24 36.60 37.68 9.1M
2021-06-01 36.86 38.30 36.31 38.00 11.4M
2021-05-31 36.01 38.47 36.01 36.86 11.3M
2021-05-28 35.08 37.00 34.40 36.00 19.2M
2021-05-27 31.65 35.20 31.52 35.20 11.1M
2021-05-26 31.73 33.30 31.73 32.00 7.9M
2021-05-25 30.99 31.69 30.70 31.54 6.1M
2021-05-24 30.65 31.11 30.09 30.89 4.8M
2021-05-21 32.10 32.10 30.58 30.88 8.3M
2021-05-20 28.61 31.65 28.61 31.65 7.2M
2021-05-19 28.80 28.98 28.28 28.77 2.2M
2021-05-18 28.88 29.07 28.40 28.76 2.6M
2021-05-17 28.51 29.49 28.33 28.95 3.8M
2021-05-14 28.21 28.58 27.63 28.51 3.5M
2021-05-13 27.98 28.80 27.66 28.00 2.9M
2021-05-12 28.20 28.46 27.27 28.44 5.3M
2021-05-11 28.41 28.57 28.00 28.23 3.4M
2021-05-10 29.95 29.95 28.20 28.42 4.7M
2021-05-07 30.76 30.83 29.58 29.77 3.9M
2021-05-06 30.62 31.15 30.50 30.66 2.8M
2021-04-30 32.28 32.28 30.37 30.99 8.7M
2021-04-29 31.50 32.98 31.25 32.95 5.8M
2021-04-28 31.37 31.72 30.88 31.58 2.5M
2021-04-27 32.12 32.29 30.88 31.39 3.5M
2021-04-26 32.19 33.00 31.83 32.41 4.8M
2021-04-23 32.45 32.50 31.91 32.09 2.8M
2021-04-22 31.98 32.68 31.72 32.60 3.4M
2021-04-21 31.79 31.94 31.51 31.71 1.6M
2021-04-20 32.31 32.51 31.90 31.94 2.8M
2021-04-19 31.31 32.56 31.11 32.36 3.3M
2021-04-16 31.06 31.54 30.73 31.48 2.4M
2021-04-15 31.51 31.69 30.75 31.12 2.7M
2021-04-14 31.34 31.94 31.25 31.80 2.6M
2021-04-13 32.08 32.60 31.33 31.46 2.5M
2021-04-12 32.80 33.28 32.05 32.38 4.2M
2021-04-09 32.39 32.39 31.88 32.33 2.4M
2021-04-08 31.99 32.73 31.99 32.01 2.8M
2021-04-07 32.51 32.70 31.73 32.35 4.3M
2021-04-06 33.80 34.19 32.90 32.94 4.9M
2021-04-02 32.30 33.90 32.30 33.62 7.3M
2021-04-01 30.83 31.93 30.83 31.90 5.2M
2021-03-31 30.76 30.98 30.08 30.82 2.2M
2021-03-30 30.91 31.18 30.68 30.74 2.5M
2021-03-29 30.78 31.39 30.55 30.89 3.5M
2021-03-26 30.55 31.10 30.31 30.50 3.6M
2021-03-25 30.00 30.64 29.74 30.30 1.9M
2021-03-24 30.82 30.89 30.13 30.32 3.1M
2021-03-23 30.73 31.62 30.64 31.20 5.1M
2021-03-22 30.38 30.68 30.15 30.63 2.7M
2021-03-19 30.00 31.15 29.81 30.36 2.9M
2021-03-18 30.59 30.96 30.31 30.59 2.6M
2021-03-17 30.20 30.65 29.65 30.55 3.1M
2021-03-16 30.52 31.19 30.02 30.21 3.3M
2021-03-15 31.27 31.36 30.10 30.57 4.1M
2021-03-12 32.18 32.44 31.00 31.21 5.3M
2021-03-11 31.22 32.64 30.80 32.36 4.8M
2021-03-10 32.23 32.50 30.99 31.08 4.3M
2021-03-09 33.81 33.83 31.50 31.66 5.9M
2021-03-08 34.85 35.35 33.80 33.84 4.4M
2021-03-05 34.00 34.76 33.51 34.64 4.3M
2021-03-04 35.80 36.50 34.91 35.03 7.6M
2021-03-03 35.43 35.43 34.53 35.02 5.4M
2021-03-02 36.40 37.44 35.23 35.81 7.7M
2021-03-01 34.08 35.35 33.88 35.28 3.6M
2021-02-26 33.50 34.30 33.23 33.64 3.7M
2021-02-25 35.53 35.77 34.18 34.38 4.7M
2021-02-24 35.72 36.65 34.83 35.42 5.8M
2021-02-23 35.33 36.07 34.68 35.53 4.3M
2021-02-22 36.01 36.90 35.00 35.56 6.2M
2021-02-19 36.51 36.55 34.52 36.00 5.9M
2021-02-18 35.20 36.56 34.51 36.01 6.8M
2021-02-10 33.78 35.00 33.60 33.92 6.1M
2021-02-09 32.59 34.07 32.25 33.68 5.5M
2021-02-08 32.64 33.35 31.80 32.47 4.5M
2021-02-05 34.45 34.50 32.40 32.41 7.3M
2021-02-04 34.47 35.54 33.33 34.40 8.3M
2021-02-03 36.31 36.31 34.39 34.86 8.1M
2021-02-02 37.00 37.54 36.10 36.30 8.1M
2021-02-01 36.78 37.16 35.62 36.29 7.5M
2021-01-29 39.42 40.00 36.28 36.78 13.9M
2021-01-28 43.50 43.60 40.08 40.08 14.1M
2021-01-27 45.78 46.50 44.28 44.53 7.8M
2021-01-26 46.70 47.49 43.70 45.20 14.7M
2021-01-25 44.50 47.10 44.50 45.17 11.2M
2021-01-22 45.89 47.50 45.00 45.70 10.0M
2021-01-21 45.83 46.50 45.25 45.90 8.9M
2021-01-20 45.91 46.55 45.20 46.46 10.4M
2021-01-19 47.30 47.75 45.57 46.10 15.1M
2021-01-18 44.25 48.80 44.25 47.97 21.5M
2021-01-15 43.68 46.00 43.39 45.10 23.6M
2021-01-14 37.51 42.13 37.50 42.13 10.2M
2021-01-13 36.80 38.33 36.80 38.30 7.3M
2021-01-12 35.36 36.65 35.02 36.60 4.2M
2021-01-11 36.37 36.80 34.85 35.60 7.5M
2021-01-08 37.40 37.40 35.36 36.36 7.4M
2021-01-07 38.50 38.77 37.00 37.50 6.4M
2021-01-06 39.49 39.49 38.10 38.48 5.8M
2021-01-05 38.81 39.86 38.38 39.52 7.5M
2021-01-04 39.23 40.60 38.91 39.56 6.3M