国盾量子

688027
🏛️ 中国 →
345.09
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 360.44 361.20 351.00 352.60 404.8K
09:35 353.00 355.56 352.03 355.00 193.0K
09:40 354.83 355.43 351.23 352.00 151.1K
09:45 352.55 353.27 350.00 351.98 185.4K
09:50 351.90 352.42 347.33 348.82 219.9K
09:55 348.78 349.00 345.54 347.10 145.0K
10:00 347.00 347.96 345.01 346.00 198.4K
10:05 346.00 346.51 344.25 345.41 101.4K
10:10 345.10 345.10 341.02 343.00 223.5K
10:15 342.78 343.00 341.54 341.62 120.3K
10:20 341.60 343.49 340.60 340.60 118.2K
10:25 340.58 340.58 337.08 338.06 202.4K
10:30 337.62 338.00 334.05 336.00 209.8K
10:35 335.85 339.97 335.85 339.85 198.7K
10:40 338.91 340.07 337.20 340.07 142.3K
10:45 340.07 343.00 338.68 339.98 126.0K
10:50 339.91 340.56 339.10 340.56 36.5K
10:55 341.89 341.89 339.10 340.40 35.8K
11:00 340.12 340.30 337.97 337.97 29.2K
11:05 337.88 340.36 337.81 340.02 45.9K
11:10 340.10 341.24 338.88 338.88 19.1K
11:15 338.89 339.96 338.51 339.78 17.5K
11:20 339.96 340.50 337.00 337.60 46.9K
11:25 337.78 337.78 336.84 336.87 38.2K
13:00 336.99 338.55 335.88 336.00 64.7K
13:05 335.89 337.50 334.58 336.58 60.2K
13:10 336.51 338.19 335.81 338.00 31.7K
13:15 338.01 338.33 336.62 336.62 30.8K
13:20 336.62 338.96 336.62 338.94 27.7K
13:25 339.58 339.58 338.50 338.50 43.1K
13:30 338.50 339.22 337.40 337.40 29.6K
13:35 337.37 337.37 336.26 336.35 32.2K
13:40 336.25 336.36 335.80 335.95 25.1K
13:45 335.96 336.75 335.18 335.40 32.9K
13:50 335.38 336.42 335.28 335.69 39.5K
13:55 335.69 336.50 335.16 336.50 30.4K
14:00 336.10 336.75 334.58 334.62 63.5K
14:05 334.62 334.89 334.44 334.63 42.9K
14:10 334.51 336.02 334.00 335.60 71.8K
14:15 335.67 338.00 335.67 337.57 28.7K
14:20 336.66 336.96 335.82 336.60 35.1K
14:25 336.45 339.28 336.45 339.27 55.0K
14:30 339.18 340.99 338.70 340.58 70.1K
14:35 340.58 340.78 339.00 339.01 47.1K
14:40 339.00 341.44 339.00 341.43 55.9K
14:45 341.43 344.44 341.43 343.90 103.9K
14:50 343.86 343.86 342.00 342.60 71.7K
14:55 342.60 343.56 342.28 342.47 48.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 355.00 359.88 345.00 345.09 2.6M
2025-09-25 352.93 363.33 352.93 355.50 2.9M
2025-09-24 342.98 358.00 338.42 354.99 3.6M
2025-09-23 359.20 361.65 334.00 343.00 4.4M
2025-09-22 357.00 364.64 350.00 357.00 4.2M
2025-09-19 357.00 359.88 337.00 342.10 4.5M
2025-09-18 332.20 378.00 327.85 347.65 8.2M
2025-09-17 328.00 328.56 319.00 322.00 2.5M
2025-09-16 319.00 332.60 318.00 327.82 4.4M
2025-09-15 295.95 333.00 295.94 318.98 5.9M
2025-09-12 289.26 294.85 288.14 290.15 2.2M
2025-09-11 278.30 291.00 278.30 289.26 2.6M
2025-09-10 280.74 282.43 277.59 278.31 1.3M
2025-09-09 286.33 288.09 278.51 280.75 1.8M
2025-09-08 284.00 291.69 281.00 289.49 2.9M
2025-09-05 279.00 285.00 275.00 283.87 2.3M
2025-09-04 295.82 297.11 272.23 277.29 3.4M
2025-09-03 304.07 307.98 293.60 294.47 2.7M
2025-09-02 325.85 328.77 302.25 306.80 4.8M
2025-09-01 331.00 331.59 316.00 327.25 3.4M
2025-08-29 332.00 334.70 319.33 331.59 3.3M
2025-08-28 322.92 331.86 318.07 331.50 3.4M
2025-08-27 323.98 339.95 322.00 322.46 4.6M
2025-08-26 321.45 336.66 319.85 323.85 3.0M
2025-08-25 319.00 336.66 316.01 322.50 5.1M
2025-08-22 295.00 316.58 294.14 316.00 4.3M
2025-08-21 299.00 301.50 293.51 294.48 1.7M
2025-08-20 291.60 296.86 286.57 296.86 1.9M
2025-08-19 298.76 299.50 291.44 293.00 2.3M
2025-08-18 290.98 307.00 289.00 298.00 3.9M
2025-08-15 291.00 294.90 285.60 287.01 2.3M
2025-08-14 292.80 298.00 286.20 286.28 2.4M
2025-08-13 277.76 301.00 277.76 292.60 4.5M
2025-08-12 277.00 278.39 273.00 277.60 1.0M
2025-08-11 267.64 278.16 267.06 275.85 1.7M
2025-08-08 271.10 272.11 266.80 267.64 1.2M
2025-08-07 272.80 274.25 269.87 271.10 0.7M
2025-08-06 271.80 274.29 270.78 273.30 0.7M
2025-08-05 270.75 274.98 269.99 272.71 0.7M
2025-08-04 266.12 271.20 266.00 270.75 0.8M
2025-08-01 274.08 275.30 265.50 269.00 1.4M
2025-07-31 275.88 282.30 273.59 274.07 1.3M
2025-07-30 283.59 283.60 273.70 274.49 1.5M
2025-07-29 271.01 287.55 270.18 282.09 3.0M
2025-07-28 274.49 275.21 271.71 271.97 0.9M
2025-07-25 271.29 274.65 270.18 274.42 1.1M
2025-07-24 268.80 272.49 267.09 271.46 1.2M
2025-07-23 267.40 272.44 265.24 269.22 1.3M
2025-07-22 269.49 269.99 266.88 267.40 0.8M
2025-07-21 269.83 271.01 268.25 269.50 0.8M
2025-07-18 271.18 271.66 269.59 270.83 0.7M
2025-07-17 271.00 272.98 268.38 271.08 0.9M
2025-07-16 268.13 272.44 266.00 271.00 1.1M
2025-07-15 266.15 268.95 263.36 268.24 0.9M
2025-07-14 266.00 268.50 263.20 266.45 0.9M
2025-07-11 268.98 268.98 265.20 266.36 1.1M
2025-07-10 266.70 269.34 262.62 268.99 1.5M
2025-07-09 271.78 272.47 267.52 268.10 0.6M
2025-07-08 268.59 272.00 267.51 271.65 0.7M
2025-07-07 269.00 270.85 267.24 268.59 0.5M
2025-07-04 272.00 274.00 269.20 271.06 0.6M
2025-07-03 271.99 275.58 270.01 271.88 0.6M
2025-07-02 276.99 276.99 271.00 271.20 1.0M
2025-07-01 274.50 280.58 269.80 277.50 1.3M
2025-06-30 274.00 277.57 274.00 275.01 0.7M
2025-06-27 277.50 278.21 273.53 273.70 0.9M
2025-06-26 278.96 281.60 276.00 276.87 1.0M
2025-06-25 273.00 280.70 272.91 279.38 1.3M
2025-06-24 271.73 278.00 271.73 273.20 1.1M
2025-06-23 266.00 273.83 265.43 273.45 1.1M
2025-06-20 272.00 273.18 266.60 267.39 1.1M
2025-06-19 281.06 282.80 271.50 272.00 1.5M
2025-06-18 283.93 286.50 279.51 282.30 1.2M
2025-06-17 282.99 287.90 278.20 286.05 2.4M
2025-06-16 275.62 281.10 272.10 278.32 1.5M
2025-06-13 272.69 277.00 266.66 277.00 2.7M
2025-06-12 277.26 285.00 274.57 277.26 2.7M
2025-06-11 277.50 279.19 271.10 271.78 1.2M
2025-06-10 274.92 278.50 266.00 277.60 2.0M
2025-06-09 272.39 276.57 269.02 276.00 1.4M
2025-06-06 265.01 274.28 264.71 272.66 1.7M
2025-06-05 261.10 267.00 260.70 266.15 1.4M
2025-06-04 263.68 263.78 257.34 262.51 1.3M
2025-06-03 259.90 268.80 256.00 262.50 2.2M
2025-05-30 250.03 260.00 249.48 258.87 2.1M
2025-05-29 249.02 254.88 248.60 251.96 1.0M
2025-05-28 248.02 256.99 248.02 249.96 1.1M
2025-05-27 243.00 251.98 240.23 249.27 2.0M
2025-05-26 243.09 244.00 238.40 243.47 1.2M
2025-05-23 242.89 252.40 242.89 244.39 2.2M
2025-05-22 243.30 245.66 238.20 238.37 0.9M
2025-05-21 245.00 245.80 242.30 243.01 0.7M
2025-05-20 244.00 245.95 242.43 244.38 0.7M
2025-05-19 243.10 243.56 240.27 243.15 0.6M
2025-05-16 242.71 244.80 242.33 243.00 0.6M
2025-05-15 248.18 248.99 242.58 243.61 1.0M
2025-05-14 248.52 251.30 245.51 248.31 1.0M
2025-05-13 256.96 256.96 247.35 247.85 1.2M
2025-05-12 246.55 255.40 246.55 253.73 1.8M
2025-05-09 253.01 254.91 245.24 245.30 1.4M
2025-05-08 250.00 252.39 245.50 249.92 1.2M
2025-05-07 254.00 255.80 247.02 249.40 1.4M
2025-05-06 243.00 251.00 242.00 249.28 1.4M
2025-04-30 236.88 242.00 235.60 240.33 0.9M
2025-04-29 235.50 237.49 233.50 236.30 0.7M
2025-04-28 242.00 242.00 233.01 235.50 1.0M
2025-04-25 237.88 243.50 237.02 241.35 0.8M
2025-04-24 240.80 242.31 236.28 237.25 0.8M
2025-04-23 240.60 243.88 239.80 241.75 0.9M
2025-04-22 248.10 249.90 238.14 240.60 2.2M
2025-04-21 249.33 253.35 248.00 253.15 1.0M
2025-04-18 250.13 250.97 247.68 249.02 0.5M
2025-04-17 251.13 253.48 250.01 250.01 0.7M
2025-04-16 250.60 253.57 245.08 252.06 1.2M
2025-04-15 252.72 253.20 248.10 250.46 0.8M
2025-04-14 254.29 255.28 251.53 252.87 1.0M
2025-04-11 245.88 252.88 245.80 251.33 1.3M
2025-04-10 255.12 256.03 247.08 247.68 1.7M
2025-04-09 230.22 250.97 228.00 247.91 2.6M
2025-04-08 222.07 232.77 222.07 232.49 2.2M
2025-04-07 245.00 247.00 211.03 221.95 3.1M
2025-04-03 262.79 265.89 259.99 263.11 0.9M
2025-04-02 260.86 265.97 260.00 262.80 1.0M
2025-04-01 256.80 263.80 256.01 260.94 1.4M
2025-03-31 254.28 256.88 248.00 255.99 1.4M
2025-03-28 260.30 261.32 254.60 254.66 1.0M
2025-03-27 259.50 263.30 256.02 260.35 0.9M
2025-03-26 256.55 263.71 256.55 260.89 1.0M
2025-03-25 262.45 264.78 256.70 258.54 1.3M
2025-03-24 271.00 271.61 257.88 262.44 2.1M
2025-03-21 282.12 283.00 272.01 272.93 2.0M
2025-03-20 285.88 286.00 282.56 283.72 1.1M
2025-03-19 290.98 291.35 283.99 284.62 1.8M
2025-03-18 296.00 299.99 289.58 294.83 2.2M
2025-03-17 299.00 305.00 292.99 293.10 3.2M
2025-03-14 287.75 288.87 282.01 287.76 1.5M
2025-03-13 290.00 294.00 281.30 283.42 1.6M
2025-03-12 285.00 291.73 284.78 287.60 1.6M
2025-03-11 281.00 285.57 280.02 285.05 1.1M
2025-03-10 292.20 292.89 280.88 286.00 2.4M
2025-03-07 296.90 303.89 291.60 293.19 2.3M
2025-03-06 305.00 305.00 295.65 299.50 2.8M
2025-03-05 293.55 303.87 289.55 299.80 3.5M
2025-03-04 281.18 290.00 281.18 287.73 1.9M
2025-03-03 280.89 283.50 273.00 278.68 1.7M
2025-02-28 290.58 293.84 280.05 281.16 2.3M
2025-02-27 302.40 305.88 292.00 295.46 2.2M
2025-02-26 305.00 305.00 295.09 302.40 2.3M
2025-02-25 293.98 307.99 291.00 300.23 3.1M
2025-02-24 300.00 310.00 294.01 297.11 3.2M
2025-02-21 290.00 302.00 284.80 300.00 3.8M
2025-02-20 296.00 298.00 286.00 290.30 3.0M
2025-02-19 280.32 284.64 278.01 283.95 1.6M
2025-02-18 289.00 292.40 278.51 280.10 2.0M
2025-02-17 296.00 302.00 288.88 292.30 2.7M
2025-02-14 279.00 297.00 274.33 296.06 3.9M
2025-02-13 286.86 287.50 279.00 279.71 1.9M
2025-02-12 286.00 290.59 282.00 286.86 2.1M
2025-02-11 290.52 292.00 284.98 288.80 1.9M
2025-02-10 287.00 294.96 284.00 289.02 2.5M
2025-02-07 285.50 293.97 279.22 285.00 3.4M
2025-02-06 278.49 291.00 276.00 288.10 3.0M
2025-02-05 266.00 282.88 263.22 278.49 3.5M
2025-01-27 272.00 273.00 260.60 260.69 1.8M
2025-01-24 264.37 271.00 263.00 270.25 2.0M
2025-01-23 262.62 275.39 262.22 265.11 3.2M
2025-01-22 258.19 264.69 257.01 259.49 1.9M
2025-01-21 266.64 268.96 254.33 258.40 2.5M
2025-01-20 267.00 269.90 263.20 265.10 1.6M
2025-01-17 268.00 268.00 258.60 264.11 2.4M
2025-01-16 268.44 276.66 264.03 268.05 3.2M
2025-01-15 265.88 273.01 259.58 259.70 2.4M
2025-01-14 258.00 269.56 253.30 266.76 3.2M
2025-01-13 257.85 261.86 255.00 258.76 1.6M
2025-01-10 262.00 274.83 258.33 262.00 3.0M
2025-01-09 257.25 263.86 245.52 261.44 3.0M
2025-01-08 261.00 265.65 252.80 262.50 2.7M
2025-01-07 255.00 269.00 252.23 268.69 2.9M
2025-01-06 259.74 264.44 250.00 252.99 2.1M
2025-01-03 277.00 277.88 258.80 259.75 2.9M
2025-01-02 296.27 298.27 271.59 273.44 3.9M