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
2022-12-30 32.67 32.92 31.32 31.53 6.3M
2022-12-29 32.11 32.98 32.08 32.38 3.9M
2022-12-28 32.68 32.77 32.09 32.29 2.7M
2022-12-27 32.33 32.88 32.17 32.68 3.7M
2022-12-26 30.67 32.42 30.61 32.38 5.7M
2022-12-23 31.46 31.88 30.66 30.92 5.0M
2022-12-22 32.65 32.73 31.60 31.67 5.0M
2022-12-21 33.04 33.57 32.17 32.65 5.3M
2022-12-20 33.18 34.33 33.02 33.52 5.2M
2022-12-19 35.11 35.41 32.97 33.18 10.8M
2022-12-16 35.53 35.67 34.67 35.18 8.5M
2022-12-15 34.36 36.47 33.61 35.73 14.8M
2022-12-14 35.81 36.11 34.28 34.80 15.9M
2022-12-13 35.25 35.42 34.00 34.04 9.6M
2022-12-12 35.83 36.21 34.34 35.58 12.1M
2022-12-09 35.38 37.08 35.33 36.28 13.5M
2022-12-08 35.75 36.18 35.21 35.33 4.7M
2022-12-07 35.17 36.25 34.84 35.83 7.1M
2022-12-06 34.56 36.21 34.42 35.56 10.2M
2022-12-05 35.00 35.08 34.18 34.68 7.3M
2022-12-02 35.18 35.90 34.75 34.76 5.7M
2022-12-01 36.33 36.45 35.20 35.53 8.5M
2022-11-30 35.14 35.81 34.38 35.49 7.4M
2022-11-29 34.57 35.83 34.19 35.38 8.7M
2022-11-28 34.28 35.18 34.17 34.61 6.5M
2022-11-25 35.78 37.50 34.91 34.99 12.6M
2022-11-24 35.17 36.35 35.08 35.78 8.2M
2022-11-23 35.28 35.68 33.83 34.88 11.3M
2022-11-22 36.02 36.79 35.08 35.68 7.2M
2022-11-21 35.58 36.60 35.42 36.12 5.3M
2022-11-18 36.88 37.88 35.76 35.93 8.3M
2022-11-17 35.88 37.33 35.15 37.08 13.1M
2022-11-16 37.40 37.65 35.86 36.23 11.4M
2022-11-15 35.65 38.30 35.03 37.13 17.1M
2022-11-14 35.92 36.75 35.10 35.30 8.3M
2022-11-11 37.08 38.50 36.30 36.30 14.1M
2022-11-10 37.29 38.17 34.33 35.29 22.5M
2022-11-09 37.72 38.83 37.25 37.92 11.0M
2022-11-08 38.27 38.67 37.34 38.04 10.1M
2022-11-07 39.19 39.61 37.75 37.90 13.1M
2022-11-04 37.92 39.25 37.55 39.11 21.0M
2022-11-03 34.76 38.58 34.76 38.11 26.2M
2022-11-02 33.00 36.09 32.94 35.17 26.3M
2022-11-01 32.73 32.87 31.50 32.81 10.9M
2022-10-31 33.17 33.82 32.22 32.77 14.9M
2022-10-28 32.22 33.75 31.88 32.12 12.3M
2022-10-27 32.97 33.45 32.20 32.67 10.2M
2022-10-26 33.25 33.75 32.62 33.07 11.2M
2022-10-25 33.58 34.23 32.67 33.25 10.2M
2022-10-24 34.16 34.83 33.52 33.88 9.6M
2022-10-21 34.17 34.46 32.76 33.91 10.6M
2022-10-20 31.68 35.00 31.55 34.31 17.7M
2022-10-19 31.50 32.48 31.25 31.85 8.6M
2022-10-18 32.25 32.25 31.15 31.51 6.5M
2022-10-17 29.90 32.50 29.42 32.10 12.2M
2022-10-14 30.42 31.17 29.47 29.93 9.1M
2022-10-13 29.29 30.88 28.76 29.59 11.8M
2022-10-12 26.88 30.00 26.32 29.68 13.5M
2022-10-11 28.88 28.97 26.83 27.28 18.5M
2022-10-10 32.92 32.92 29.78 29.78 9.7M
2022-09-30 35.41 35.78 32.99 33.09 10.5M
2022-09-29 35.84 36.48 35.42 35.62 5.1M
2022-09-28 36.48 37.19 35.83 35.93 8.0M
2022-09-27 35.03 37.54 35.03 36.79 12.3M
2022-09-26 35.00 36.25 34.85 35.50 8.9M
2022-09-23 34.92 35.71 34.17 35.67 9.8M
2022-09-22 33.64 35.23 33.33 35.16 10.6M
2022-09-21 35.04 35.40 33.84 33.86 7.7M
2022-09-20 34.59 35.39 33.63 35.03 8.7M
2022-09-19 34.32 36.25 34.07 34.21 14.1M
2022-09-16 32.95 35.18 32.78 34.32 17.1M
2022-09-15 34.24 34.58 32.43 33.04 9.2M
2022-09-14 33.03 34.49 32.96 34.17 8.6M
2022-09-13 33.62 35.24 33.50 33.69 7.4M
2022-09-09 33.75 33.89 32.57 33.62 7.2M
2022-09-08 32.91 35.28 32.51 33.39 16.2M
2022-09-07 31.12 32.65 30.94 32.48 11.1M
2022-09-06 30.46 30.98 29.85 30.94 6.5M
2022-09-05 30.20 30.79 29.63 30.42 5.9M
2022-09-02 30.10 30.32 29.55 30.02 7.3M
2022-09-01 31.87 32.39 29.48 29.58 11.8M
2022-08-31 31.42 32.33 30.93 31.68 7.3M
2022-08-30 31.82 32.83 31.75 32.57 6.5M
2022-08-29 31.64 32.49 31.17 31.91 5.9M
2022-08-26 32.58 32.85 31.71 31.87 4.9M
2022-08-25 33.28 33.50 32.04 32.47 7.0M
2022-08-24 35.83 36.02 33.07 33.20 12.5M
2022-08-23 36.31 36.67 35.83 35.92 6.3M
2022-08-22 35.83 36.40 35.03 36.18 5.8M
2022-08-19 36.67 37.33 35.83 35.86 9.6M
2022-08-18 35.89 37.25 35.46 36.92 14.7M
2022-08-17 36.26 36.38 35.43 35.92 8.8M
2022-08-16 36.25 36.92 35.74 36.33 8.0M
2022-08-15 36.67 37.44 36.13 36.21 8.9M
2022-08-12 37.80 38.42 36.50 36.61 13.4M
2022-08-11 38.99 39.42 38.01 38.19 11.8M
2022-08-10 37.73 38.98 37.36 38.58 15.4M
2022-08-09 38.82 38.82 37.00 38.21 18.2M
2022-08-08 38.33 40.72 37.52 38.76 28.0M
2022-08-05 35.97 38.90 35.42 38.55 28.6M
2022-08-04 35.15 37.02 35.15 35.73 27.0M
2022-08-03 32.47 34.81 32.45 33.98 24.2M
2022-08-02 31.85 33.33 31.38 32.62 15.1M
2022-08-01 31.50 32.70 30.84 32.16 8.3M
2022-07-29 33.16 33.23 31.68 31.74 10.3M
2022-07-28 32.28 33.46 32.16 33.08 13.8M
2022-07-27 32.06 32.58 31.68 31.98 5.6M
2022-07-26 31.68 32.40 31.25 32.19 7.7M
2022-07-25 31.94 34.17 31.46 31.96 12.8M
2022-07-22 33.40 33.81 31.95 32.18 21.2M
2022-07-21 31.83 35.26 31.58 34.07 26.7M
2022-07-20 31.98 32.92 31.90 32.05 6.9M
2022-07-19 32.04 32.29 31.38 31.73 5.3M
2022-07-18 32.68 32.68 31.48 32.04 6.4M
2022-07-15 33.20 33.48 32.68 32.68 6.4M
2022-07-14 31.15 33.75 31.15 33.00 12.1M
2022-07-13 30.88 31.80 30.60 31.28 5.9M
2022-07-12 32.97 33.54 31.00 31.00 11.0M
2022-07-11 33.25 34.00 32.36 32.73 6.8M
2022-07-08 33.73 34.17 33.17 33.65 10.0M
2022-07-07 34.26 34.33 33.10 33.31 10.6M
2022-07-06 32.48 34.84 32.29 33.59 15.3M
2022-07-05 32.75 33.25 31.92 32.40 5.9M
2022-07-04 32.69 33.02 31.68 32.79 7.5M
2022-07-01 33.69 33.75 32.68 33.05 8.1M
2022-06-30 32.76 33.99 32.25 33.58 11.6M
2022-06-29 33.23 33.88 32.33 32.76 12.7M
2022-06-28 31.82 33.23 31.28 33.06 13.1M
2022-06-27 32.14 32.42 31.58 31.82 6.7M
2022-06-24 31.67 32.23 31.17 31.78 7.0M
2022-06-23 30.18 31.57 30.08 31.38 8.3M
2022-06-22 31.60 31.88 30.18 30.18 8.0M
2022-06-21 31.68 32.25 31.14 31.67 6.0M
2022-06-20 31.37 32.29 31.36 31.82 6.4M
2022-06-17 31.36 31.78 30.83 31.37 5.3M
2022-06-16 30.98 32.04 30.89 31.44 7.4M
2022-06-15 30.06 31.50 30.00 31.03 9.4M
2022-06-14 31.42 31.58 29.17 30.18 12.1M
2022-06-13 30.91 32.15 30.76 31.93 8.0M
2022-06-10 30.58 31.42 30.43 31.29 5.4M
2022-06-09 31.69 31.82 30.58 30.93 5.6M
2022-06-08 31.77 32.14 31.12 31.88 8.1M
2022-06-07 33.33 33.33 31.50 31.83 12.6M
2022-06-06 34.18 34.38 32.88 33.35 15.3M
2022-06-02 30.59 33.58 30.30 33.58 13.8M
2022-06-01 30.52 31.27 30.25 30.53 4.8M
2022-05-31 30.07 30.82 29.44 30.68 4.9M
2022-05-30 29.83 30.40 29.54 30.06 3.8M
2022-05-27 30.07 30.58 29.25 29.42 3.7M
2022-05-26 29.86 30.25 29.14 29.75 3.8M
2022-05-25 30.00 30.80 29.58 29.94 4.2M
2022-05-24 31.52 31.83 30.00 30.06 6.2M
2022-05-23 31.65 31.86 30.88 31.53 4.8M
2022-05-20 31.34 31.79 31.00 31.50 4.6M
2022-05-19 30.84 31.82 30.83 31.46 5.6M
2022-05-18 30.83 32.04 30.59 31.49 8.1M
2022-05-17 28.92 31.01 28.76 30.86 11.6M
2022-05-16 29.23 29.81 28.92 28.98 5.2M
2022-05-13 29.39 29.66 28.65 29.00 4.0M
2022-05-12 28.42 30.00 28.32 29.28 7.9M
2022-05-11 27.40 29.29 27.26 28.69 11.2M
2022-05-10 25.10 27.90 25.05 27.48 9.8M
2022-05-09 25.56 26.21 25.42 25.70 3.9M
2022-05-06 24.83 26.54 24.55 25.82 7.2M
2022-05-05 25.42 26.63 25.04 25.66 8.3M
2022-04-29 24.67 26.33 24.42 26.10 7.4M
2022-04-28 24.38 24.58 23.73 24.26 5.1M
2022-04-27 22.47 24.88 22.22 24.46 7.4M
2022-04-26 23.95 24.38 22.50 22.65 6.8M
2022-04-25 25.63 26.03 24.22 24.22 7.9M
2022-04-22 27.51 28.27 26.91 26.91 5.1M
2022-04-21 28.61 29.23 27.86 27.88 4.3M
2022-04-20 29.27 29.52 28.58 28.69 4.3M
2022-04-19 28.83 29.46 28.57 28.92 5.3M
2022-04-18 27.92 29.27 27.64 29.05 7.0M
2022-04-15 27.67 28.42 27.36 28.00 4.8M
2022-04-14 27.68 29.08 26.92 28.45 7.4M
2022-04-13 27.90 28.18 27.25 27.34 3.7M
2022-04-12 27.92 28.26 27.15 28.25 4.9M
2022-04-11 29.17 29.17 27.53 27.60 7.2M
2022-04-08 29.38 29.96 28.61 29.58 5.9M
2022-04-07 29.92 30.44 29.28 29.33 5.2M
2022-04-06 30.77 30.99 30.03 30.13 5.2M
2022-04-01 30.39 31.94 30.27 31.29 6.4M
2022-03-31 31.04 31.14 30.55 30.58 5.9M
2022-03-30 29.23 31.17 29.23 31.13 10.2M
2022-03-29 30.20 30.25 28.93 29.10 5.8M
2022-03-28 29.96 30.46 29.71 30.02 5.7M
2022-03-25 31.61 32.08 30.51 30.58 6.4M
2022-03-24 31.78 31.89 30.94 31.24 6.5M
2022-03-23 32.33 32.50 31.54 32.09 5.3M
2022-03-22 32.50 32.83 31.93 32.23 5.7M
2022-03-21 32.43 33.03 32.22 32.58 8.1M
2022-03-18 32.87 33.17 32.07 32.44 13.7M
2022-03-17 30.83 33.35 30.83 32.82 24.2M
2022-03-16 30.00 30.41 28.48 30.32 11.2M
2022-03-15 29.58 30.46 28.90 28.95 7.4M
2022-03-14 30.75 31.00 29.83 29.92 5.0M
2022-03-11 30.83 31.18 30.18 30.97 6.0M
2022-03-10 32.58 32.71 31.25 31.38 9.0M
2022-03-09 31.81 32.42 30.42 31.65 8.2M
2022-03-08 31.08 32.33 30.05 31.27 7.9M
2022-03-07 32.51 32.78 31.07 31.08 7.7M
2022-03-04 32.50 34.25 32.38 32.90 8.2M
2022-03-03 34.30 34.33 32.96 32.98 4.7M
2022-03-02 34.07 34.07 33.40 33.96 4.7M
2022-03-01 34.81 34.96 34.06 34.35 6.1M
2022-02-28 40.82 41.98 40.82 41.77 4.4M
2022-02-25 42.88 43.09 41.35 41.57 8.0M
2022-02-24 41.78 42.92 40.59 41.96 13.2M
2022-02-23 38.97 41.88 38.97 41.25 11.2M
2022-02-22 38.53 39.39 37.65 38.96 4.8M
2022-02-21 38.88 39.26 38.60 38.86 3.5M
2022-02-18 39.39 39.39 38.65 39.00 3.9M
2022-02-17 38.60 40.00 38.55 39.39 5.4M
2022-02-16 39.55 39.65 38.82 38.96 4.0M
2022-02-15 38.21 39.25 38.21 39.18 6.0M
2022-02-14 38.33 39.09 37.52 38.11 5.1M
2022-02-11 39.30 39.79 38.15 38.35 4.7M
2022-02-10 40.30 40.58 39.20 39.66 4.0M
2022-02-09 40.45 40.87 38.69 40.04 6.5M
2022-02-08 42.36 42.36 39.50 40.44 5.9M
2022-02-07 42.31 42.76 41.81 41.97 2.8M
2022-01-28 41.35 42.34 40.69 41.45 4.9M
2022-01-27 43.87 43.94 40.87 41.05 6.6M
2022-01-26 43.87 44.19 43.20 43.98 2.7M
2022-01-25 45.58 46.00 43.10 43.50 5.2M
2022-01-24 45.03 46.29 45.03 46.00 2.6M
2022-01-21 46.20 46.54 45.21 45.33 3.8M
2022-01-20 46.55 47.69 46.07 46.18 3.9M
2022-01-19 48.57 48.76 46.65 46.85 5.7M
2022-01-18 47.95 50.50 47.22 49.03 9.3M
2022-01-17 47.63 48.93 47.44 47.95 5.3M
2022-01-14 45.60 48.30 45.40 47.71 6.6M
2022-01-13 47.43 47.47 45.76 45.80 4.7M
2022-01-12 47.58 47.99 46.88 47.50 3.4M
2022-01-11 48.98 48.99 46.73 47.25 6.0M
2022-01-10 48.90 49.62 47.46 49.23 6.8M
2022-01-07 47.56 49.37 47.02 48.34 9.0M
2022-01-06 45.05 48.51 44.66 47.29 9.0M
2022-01-05 47.02 47.31 44.38 45.45 9.4M
2022-01-04 48.15 48.36 46.78 47.37 5.3M