旗天科技

300061
🏛️ 中国 →
12.20
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 12.73 12.77 12.61 12.72 1,234.0K
09:35 12.72 12.79 12.72 12.76 629.0K
09:40 12.76 12.79 12.73 12.79 325.7K
09:45 12.78 12.79 12.73 12.73 263.8K
09:50 12.73 12.76 12.70 12.70 276.7K
09:55 12.70 12.71 12.64 12.64 664.8K
10:00 12.64 12.70 12.63 12.68 674.3K
10:05 12.69 12.74 12.68 12.71 253.8K
10:10 12.71 12.72 12.67 12.69 195.3K
10:15 12.68 12.69 12.67 12.67 238.8K
10:20 12.67 12.68 12.66 12.68 303.6K
10:25 12.68 12.72 12.68 12.71 139.1K
10:30 12.70 12.73 12.69 12.70 156.2K
10:35 12.69 12.71 12.68 12.68 131.3K
10:40 12.68 12.69 12.67 12.68 156.1K
10:45 12.69 12.69 12.67 12.69 131.2K
10:50 12.68 12.69 12.67 12.68 171.8K
10:55 12.68 12.68 12.66 12.68 182.1K
11:00 12.68 12.70 12.64 12.66 597.3K
11:05 12.67 12.67 12.63 12.64 296.2K
11:10 12.64 12.65 12.63 12.64 94.4K
11:15 12.64 12.64 12.63 12.63 228.0K
11:20 12.63 12.66 12.62 12.65 205.0K
11:25 12.64 12.65 12.62 12.65 283.3K
13:00 12.66 12.66 12.62 12.63 234.6K
13:05 12.63 12.68 12.61 12.67 447.9K
13:10 12.66 12.68 12.64 12.68 162.7K
13:15 12.67 12.72 12.66 12.67 297.2K
13:20 12.65 12.72 12.65 12.72 227.6K
13:25 12.71 12.71 12.68 12.68 110.7K
13:30 12.68 12.69 12.64 12.65 191.3K
13:35 12.67 12.68 12.65 12.67 240.7K
13:40 12.67 12.68 12.64 12.64 231.8K
13:45 12.65 12.67 12.64 12.64 198.2K
13:50 12.65 12.66 12.64 12.64 109.9K
13:55 12.64 12.65 12.64 12.65 157.1K
14:00 12.65 12.66 12.64 12.65 113.1K
14:05 12.66 12.68 12.64 12.67 237.5K
14:10 12.67 12.70 12.67 12.70 102.5K
14:15 12.70 12.70 12.68 12.69 199.7K
14:20 12.70 12.74 12.70 12.74 312.8K
14:25 12.74 12.77 12.72 12.76 416.0K
14:30 12.76 12.79 12.75 12.77 442.6K
14:35 12.78 12.78 12.76 12.77 429.1K
14:40 12.78 12.78 12.76 12.77 339.2K
14:45 12.77 12.78 12.75 12.77 405.0K
14:50 12.78 12.84 12.77 12.84 974.5K
14:55 12.84 12.84 12.82 12.83 334.1K
15:40 12.83 12.83 12.83 12.83 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 12.30 12.37 11.90 12.20 12.8M
2025-09-26 12.37 12.50 12.22 12.22 11.8M
2025-09-25 12.55 12.76 12.42 12.43 14.6M
2025-09-24 12.33 12.69 12.25 12.67 15.2M
2025-09-23 12.70 12.72 12.20 12.45 21.3M
2025-09-22 12.71 12.84 12.61 12.83 15.2M
2025-09-19 12.79 12.97 12.66 12.76 23.6M
2025-09-18 13.56 13.58 12.77 12.91 48.4M
2025-09-17 13.18 13.85 13.08 13.67 44.7M
2025-09-16 13.04 13.23 12.88 13.18 18.3M
2025-09-15 13.13 13.23 12.97 12.98 18.3M
2025-09-12 13.35 13.52 13.16 13.23 25.5M
2025-09-11 13.16 13.50 12.92 13.39 27.0M
2025-09-10 13.17 13.35 13.03 13.03 19.9M
2025-09-09 13.72 13.79 13.20 13.27 29.5M
2025-09-08 13.00 13.85 12.86 13.72 58.7M
2025-09-05 12.62 12.88 12.32 12.87 22.5M
2025-09-04 12.92 13.19 12.40 12.70 28.8M
2025-09-03 13.33 13.40 12.88 12.91 31.8M
2025-09-02 13.56 13.80 12.86 13.33 44.1M
2025-09-01 13.01 14.09 13.00 13.65 68.4M
2025-08-29 13.14 13.15 12.80 12.87 22.5M
2025-08-28 13.04 13.15 12.57 13.15 33.3M
2025-08-27 13.60 13.75 13.06 13.10 40.4M
2025-08-26 13.82 13.97 13.61 13.66 39.3M
2025-08-25 13.86 14.20 13.60 13.85 63.0M
2025-08-22 13.25 13.95 13.25 13.76 65.7M
2025-08-21 13.31 13.71 13.20 13.25 33.9M
2025-08-20 13.28 13.95 13.13 13.40 41.4M
2025-08-19 13.31 13.41 13.13 13.17 27.8M
2025-08-18 13.04 13.48 12.96 13.40 43.9M
2025-08-15 12.58 13.29 12.50 13.15 46.4M
2025-08-14 12.90 13.18 12.70 12.70 30.9M
2025-08-13 12.88 12.97 12.71 12.90 21.5M
2025-08-12 12.77 12.96 12.70 12.88 20.1M
2025-08-11 12.49 12.85 12.37 12.80 22.8M
2025-08-08 12.67 12.68 12.40 12.42 19.2M
2025-08-07 12.75 12.85 12.64 12.68 17.0M
2025-08-06 12.65 12.74 12.57 12.74 12.7M
2025-08-05 12.71 12.82 12.60 12.68 14.7M
2025-08-04 12.60 12.73 12.44 12.73 12.9M
2025-08-01 12.52 12.80 12.50 12.67 16.0M
2025-07-31 12.57 12.98 12.57 12.68 21.5M
2025-07-30 12.78 12.83 12.50 12.65 18.6M
2025-07-29 12.98 13.06 12.60 12.86 26.8M
2025-07-28 13.08 13.18 12.82 13.07 19.0M
2025-07-25 13.10 13.19 13.05 13.11 13.9M
2025-07-24 12.89 13.18 12.85 13.15 20.4M
2025-07-23 12.93 13.06 12.83 12.88 16.6M
2025-07-22 13.10 13.16 12.94 13.01 17.4M
2025-07-21 13.06 13.19 13.01 13.09 15.0M
2025-07-18 13.22 13.29 13.03 13.19 19.2M
2025-07-17 13.17 13.22 13.09 13.22 18.3M
2025-07-16 13.10 13.42 13.07 13.17 18.1M
2025-07-15 13.20 13.26 12.90 13.12 21.8M
2025-07-14 13.70 13.70 13.11 13.26 32.0M
2025-07-11 13.14 13.76 13.14 13.56 43.0M
2025-07-10 13.28 13.49 13.00 13.17 26.9M
2025-07-09 13.50 13.58 13.33 13.36 28.4M
2025-07-08 13.29 13.67 13.16 13.58 40.3M
2025-07-07 13.07 13.33 13.06 13.20 20.9M
2025-07-04 13.28 13.43 13.01 13.15 30.4M
2025-07-03 13.24 13.30 13.08 13.21 18.0M
2025-07-02 13.40 13.40 13.05 13.20 25.0M
2025-07-01 13.75 13.84 13.33 13.44 29.8M
2025-06-30 13.73 13.97 13.62 13.75 36.6M
2025-06-27 13.91 14.33 13.79 13.88 59.5M
2025-06-26 13.80 14.16 13.61 13.71 55.0M
2025-06-25 13.21 13.96 13.12 13.88 63.0M
2025-06-24 13.20 13.58 13.19 13.31 43.9M
2025-06-23 12.46 13.06 12.34 12.96 26.2M
2025-06-20 12.76 12.84 12.50 12.59 21.8M
2025-06-19 13.37 13.45 12.71 12.78 33.2M
2025-06-18 13.40 13.80 13.18 13.25 33.9M
2025-06-17 13.71 13.80 13.43 13.53 36.3M
2025-06-16 13.55 14.14 13.37 13.84 53.8M
2025-06-13 14.10 14.25 13.27 13.30 60.8M
2025-06-12 14.22 14.67 14.00 14.20 73.9M
2025-06-11 13.36 14.55 13.10 14.28 118.3M
2025-06-10 13.61 13.96 13.05 13.28 93.3M
2025-06-09 12.45 14.38 12.45 14.00 135.7M
2025-06-06 12.20 12.40 11.97 11.98 21.4M
2025-06-05 12.13 12.41 11.87 12.28 33.0M
2025-06-04 12.10 12.32 11.95 12.12 25.5M
2025-06-03 12.60 12.80 12.23 12.24 27.8M
2025-05-30 12.50 12.73 12.28 12.39 27.6M
2025-05-29 11.99 12.68 11.80 12.67 40.9M
2025-05-28 12.22 12.38 11.88 11.98 22.3M
2025-05-27 12.43 12.51 12.15 12.22 28.7M
2025-05-26 12.41 13.09 12.26 12.69 41.8M
2025-05-23 12.46 12.76 12.15 12.15 33.6M
2025-05-22 13.03 13.06 12.53 12.57 33.5M
2025-05-21 13.38 13.44 12.74 12.77 66.4M
2025-05-20 13.03 14.04 12.85 13.74 92.9M
2025-05-19 12.09 13.15 11.65 12.72 76.1M
2025-05-16 11.34 11.55 11.24 11.37 12.8M
2025-05-15 11.91 11.99 11.48 11.50 26.3M
2025-05-14 11.72 12.15 11.55 12.11 33.0M
2025-05-13 11.82 11.98 11.59 11.65 14.0M
2025-05-12 11.56 11.72 11.53 11.70 12.1M
2025-05-09 11.74 11.77 11.49 11.51 14.9M
2025-05-08 11.57 12.08 11.57 11.83 23.5M
2025-05-07 12.04 12.18 11.52 11.69 22.7M
2025-05-06 11.32 11.66 11.29 11.66 21.2M
2025-04-30 11.02 11.24 10.98 11.18 12.6M
2025-04-29 10.90 11.11 10.78 11.02 9.6M
2025-04-28 11.29 11.33 10.95 10.96 10.7M
2025-04-25 11.01 11.17 10.95 11.12 13.6M
2025-04-24 11.45 11.49 10.98 11.01 20.5M
2025-04-23 11.35 12.00 11.34 11.38 38.0M
2025-04-22 11.22 11.45 11.03 11.04 21.7M
2025-04-21 11.20 11.38 10.95 11.21 16.2M
2025-04-18 10.85 11.35 10.85 11.20 18.6M
2025-04-17 10.98 11.19 10.92 10.93 11.6M
2025-04-16 11.19 11.40 10.85 11.11 17.9M
2025-04-15 11.27 11.69 11.22 11.29 20.7M
2025-04-14 11.18 11.56 11.18 11.34 19.3M
2025-04-11 10.93 11.14 10.78 10.96 16.4M
2025-04-10 10.75 11.24 10.75 11.00 26.3M
2025-04-09 9.89 10.56 8.76 10.49 35.0M
2025-04-08 9.67 10.26 9.65 9.98 24.4M
2025-04-07 10.73 11.32 9.67 9.67 27.3M
2025-04-03 12.00 12.34 11.96 12.09 15.8M
2025-04-02 11.80 12.13 11.80 12.11 12.1M
2025-04-01 12.05 12.15 11.86 11.87 10.7M
2025-03-31 11.92 12.08 11.54 12.03 18.5M
2025-03-28 12.13 12.24 12.06 12.12 12.4M
2025-03-27 12.21 12.35 12.03 12.12 13.5M
2025-03-26 12.10 12.54 12.05 12.26 17.8M
2025-03-25 12.21 12.33 12.06 12.09 15.4M
2025-03-24 12.66 12.76 11.83 12.22 23.4M
2025-03-21 12.90 12.91 12.57 12.66 19.6M
2025-03-20 13.05 13.15 12.82 12.94 19.7M
2025-03-19 13.25 13.28 13.02 13.07 19.2M
2025-03-18 13.47 13.55 13.23 13.34 19.4M
2025-03-17 13.65 13.69 13.40 13.42 24.5M
2025-03-14 13.18 13.75 13.08 13.70 34.5M
2025-03-13 13.61 13.62 13.03 13.09 28.6M
2025-03-12 13.60 13.95 13.39 13.60 31.9M
2025-03-11 13.00 13.60 13.00 13.41 48.3M
2025-03-10 14.37 14.49 14.00 14.29 33.4M
2025-03-07 14.52 15.13 14.42 14.59 50.6M
2025-03-06 14.20 14.99 14.08 14.75 59.5M
2025-03-05 14.11 14.25 13.66 14.02 42.5M
2025-03-04 14.09 14.36 13.86 14.23 47.8M
2025-03-03 15.43 15.64 14.15 14.36 80.1M
2025-02-28 15.31 17.70 15.30 15.64 114.0M
2025-02-27 14.80 16.29 14.50 15.61 104.5M
2025-02-26 14.42 14.79 13.97 14.61 61.1M
2025-02-25 13.80 14.42 13.60 14.20 47.7M
2025-02-24 13.70 14.80 13.32 14.18 68.7M
2025-02-21 13.05 13.95 12.76 13.67 49.4M
2025-02-20 13.07 13.27 12.95 13.03 21.0M
2025-02-19 12.85 13.18 12.74 13.13 23.9M
2025-02-18 13.77 13.77 12.78 12.80 43.4M
2025-02-17 13.70 14.22 13.56 13.88 47.4M
2025-02-14 13.60 13.75 13.18 13.54 33.0M
2025-02-13 13.81 13.95 13.53 13.66 35.6M
2025-02-12 13.67 13.88 13.59 13.81 36.2M
2025-02-11 13.88 14.14 13.57 13.85 53.1M
2025-02-10 12.97 14.98 12.90 14.25 84.7M
2025-02-07 12.36 13.04 12.35 12.74 42.3M
2025-02-06 12.02 12.56 11.80 12.46 31.3M
2025-02-05 11.91 12.12 11.78 12.02 28.7M
2025-01-27 12.10 12.15 11.52 11.52 23.6M
2025-01-24 11.68 11.92 11.47 11.92 30.3M
2025-01-23 11.97 12.70 11.65 11.65 45.4M
2025-01-22 11.76 11.80 11.50 11.62 19.2M
2025-01-21 12.08 12.17 11.70 11.84 19.9M
2025-01-20 12.44 12.46 11.91 11.97 25.5M
2025-01-17 12.32 12.40 12.11 12.22 22.3M
2025-01-16 12.55 12.95 12.20 12.42 34.8M
2025-01-15 12.43 12.83 12.31 12.49 46.9M
2025-01-14 11.66 12.50 11.49 12.42 47.4M
2025-01-13 10.93 11.52 10.70 11.45 26.4M
2025-01-10 11.96 12.07 11.24 11.27 24.9M
2025-01-09 11.82 12.09 11.75 11.94 22.0M
2025-01-08 11.73 12.05 11.46 11.93 28.0M
2025-01-07 11.59 11.98 11.43 11.95 29.3M
2025-01-06 11.82 11.85 11.19 11.41 31.1M
2025-01-03 12.88 12.92 11.71 11.81 37.3M
2025-01-02 12.91 13.19 12.47 12.82 29.6M