中公高科

603860
🏛️ 中国 →
30.40
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 30.60 30.75 30.48 30.70 74.2K
09:35 30.75 30.75 30.63 30.67 23.2K
09:40 30.68 30.76 30.65 30.72 28.5K
09:45 30.69 30.80 30.67 30.67 37.5K
09:50 30.77 30.79 30.72 30.76 19.4K
09:55 30.68 30.77 30.68 30.77 13.4K
10:00 30.75 30.76 30.70 30.71 17.4K
10:05 30.71 30.71 30.65 30.71 40.7K
10:10 30.72 30.77 30.71 30.73 23.7K
10:15 30.71 30.71 30.64 30.67 22.9K
10:20 30.67 31.29 30.67 31.22 200.7K
10:25 31.30 32.26 31.30 31.89 840.1K
10:30 31.85 31.85 31.42 31.52 193.8K
10:35 31.50 31.50 31.28 31.30 226.2K
10:40 31.30 31.30 31.18 31.18 76.1K
10:45 31.15 31.18 31.12 31.13 49.4K
10:50 31.12 31.13 30.98 31.00 80.6K
10:55 30.98 31.06 30.96 30.98 43.6K
11:00 30.99 30.99 30.93 30.98 23.3K
11:05 30.94 31.03 30.94 30.97 28.7K
11:10 30.95 31.04 30.94 31.00 30.9K
11:15 31.00 31.00 30.92 30.92 14.6K
11:20 30.92 30.92 30.86 30.86 24.8K
11:25 30.84 30.87 30.84 30.85 18.0K
13:00 30.86 30.86 30.74 30.76 52.3K
13:05 30.76 30.79 30.72 30.72 37.4K
13:10 30.70 30.70 30.65 30.66 26.9K
13:15 30.66 30.67 30.64 30.67 28.2K
13:20 30.64 30.77 30.64 30.74 47.8K
13:25 30.72 30.72 30.65 30.65 5.8K
13:30 30.65 30.65 30.62 30.62 15.3K
13:35 30.65 30.66 30.65 30.66 7.0K
13:40 30.66 30.66 30.65 30.66 11.3K
13:45 30.65 30.65 30.60 30.61 18.6K
13:50 30.61 30.62 30.58 30.60 13.0K
13:55 30.57 30.59 30.56 30.57 10.0K
14:00 30.57 30.66 30.57 30.59 23.7K
14:05 30.59 30.61 30.58 30.58 12.0K
14:10 30.58 30.58 30.55 30.56 10.1K
14:15 30.56 30.56 30.52 30.52 12.8K
14:20 30.52 30.55 30.51 30.55 6.7K
14:25 30.54 30.60 30.54 30.59 10.3K
14:30 30.59 30.60 30.55 30.59 17.1K
14:35 30.56 30.60 30.51 30.51 17.8K
14:40 30.51 30.60 30.50 30.55 25.8K
14:45 30.53 30.54 30.41 30.42 50.8K
14:50 30.44 30.46 30.39 30.40 46.8K
14:55 30.44 30.54 30.44 30.51 17.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 30.54 30.79 29.90 30.40 1.2M
2025-09-26 30.50 30.69 30.08 30.30 1.4M
2025-09-25 30.65 32.36 30.39 30.85 2.7M
2025-09-24 29.62 30.73 29.42 30.65 1.5M
2025-09-23 29.91 30.04 29.00 29.76 1.7M
2025-09-22 30.50 30.54 29.90 30.03 1.1M
2025-09-19 30.36 30.80 30.32 30.47 0.8M
2025-09-18 31.40 31.47 30.30 30.65 1.6M
2025-09-17 31.30 31.83 31.18 31.36 1.0M
2025-09-16 31.26 31.48 30.97 31.30 1.0M
2025-09-15 31.39 31.39 31.09 31.22 0.7M
2025-09-12 31.28 31.43 31.08 31.26 0.8M
2025-09-11 31.19 31.40 30.78 31.40 1.0M
2025-09-10 31.38 31.41 31.00 31.12 0.8M
2025-09-09 31.44 31.48 31.03 31.23 0.8M
2025-09-08 31.08 31.49 30.47 31.44 1.1M
2025-09-05 30.69 31.08 30.41 30.96 1.2M
2025-09-04 30.28 31.00 30.16 30.55 1.4M
2025-09-03 31.14 31.22 30.22 30.29 1.3M
2025-09-02 31.30 31.39 30.63 31.03 1.6M
2025-09-01 31.00 31.46 30.90 31.16 1.4M
2025-08-29 31.65 31.66 30.88 30.95 1.2M
2025-08-28 31.66 31.88 30.54 31.44 1.9M
2025-08-27 32.83 32.84 31.50 31.55 2.5M
2025-08-26 32.65 32.98 32.37 32.66 1.2M
2025-08-25 32.87 32.92 32.46 32.65 1.6M
2025-08-22 32.98 33.03 32.53 32.90 1.4M
2025-08-21 32.91 33.12 32.84 32.98 1.4M
2025-08-20 33.04 33.12 32.61 32.91 1.4M
2025-08-19 32.77 33.06 32.60 33.04 1.4M
2025-08-18 32.89 33.11 32.66 32.78 1.9M
2025-08-15 32.46 33.12 32.26 32.89 1.4M
2025-08-14 33.20 33.22 32.22 32.30 1.6M
2025-08-13 33.31 33.45 32.95 33.19 1.4M
2025-08-12 33.44 33.68 33.08 33.21 1.3M
2025-08-11 33.52 33.72 33.30 33.46 2.2M
2025-08-08 33.08 33.61 32.84 33.51 3.0M
2025-08-07 34.39 34.93 33.21 33.33 5.0M
2025-08-06 32.95 33.10 32.68 32.82 1.2M
2025-08-05 32.74 33.05 32.60 32.86 1.1M
2025-08-04 32.31 32.77 32.11 32.77 1.1M
2025-08-01 32.00 32.48 31.99 32.38 1.5M
2025-07-31 32.61 32.91 31.88 31.96 1.7M
2025-07-30 32.80 33.10 32.45 32.66 1.7M
2025-07-29 32.35 33.59 32.35 32.85 2.8M
2025-07-28 32.52 32.60 32.26 32.35 1.7M
2025-07-25 32.93 33.04 32.40 32.49 2.9M
2025-07-24 32.70 33.46 32.11 32.76 4.7M
2025-07-23 35.75 35.75 33.00 33.00 8.5M
2025-07-22 32.60 33.33 32.33 32.99 2.4M
2025-07-21 32.15 32.75 32.05 32.75 1.6M
2025-07-18 31.78 32.17 31.76 32.00 1.5M
2025-07-17 31.75 32.22 31.71 31.92 1.5M
2025-07-16 32.30 32.63 31.80 31.91 2.0M
2025-07-15 32.47 32.50 31.42 32.16 3.6M
2025-07-14 32.58 33.60 32.00 32.93 5.2M
2025-07-11 31.31 33.98 31.03 32.13 4.8M
2025-07-10 31.33 31.58 31.01 31.34 1.3M
2025-07-09 31.23 32.07 31.00 31.47 2.1M
2025-07-08 31.10 31.24 30.88 31.16 0.8M
2025-07-07 30.48 31.29 30.31 31.00 1.0M
2025-07-04 31.00 31.00 30.50 30.65 0.7M
2025-07-03 31.00 31.20 30.84 30.91 0.9M
2025-07-02 30.96 31.16 30.71 30.98 1.2M
2025-07-01 31.19 31.20 30.75 30.90 1.0M
2025-06-30 31.00 31.42 30.61 31.12 1.5M
2025-06-27 30.44 30.83 30.25 30.81 1.4M
2025-06-26 31.01 31.01 30.10 30.29 0.9M
2025-06-25 30.48 30.48 30.02 30.28 1.1M
2025-06-24 29.50 30.23 29.49 30.17 1.2M
2025-06-23 28.75 29.49 28.73 29.45 0.7M
2025-06-20 29.01 29.48 28.90 29.03 0.8M
2025-06-19 29.65 29.84 29.03 29.10 0.9M
2025-06-18 29.77 29.99 29.56 29.61 0.6M
2025-06-17 30.09 30.09 29.80 29.93 0.8M
2025-06-16 29.90 30.40 29.81 30.06 1.1M
2025-06-13 30.29 30.43 29.79 29.90 1.0M
2025-06-12 30.28 30.45 30.10 30.31 0.7M
2025-06-11 30.39 30.62 30.29 30.32 1.1M
2025-06-10 30.52 30.68 30.06 30.40 1.5M
2025-06-09 30.47 30.62 30.37 30.53 1.0M
2025-06-06 30.20 30.60 30.20 30.51 1.4M
2025-06-05 30.18 30.46 29.92 30.20 1.2M
2025-06-04 30.09 30.20 29.89 30.12 1.0M
2025-06-03 29.51 30.20 29.51 29.94 1.0M
2025-05-30 30.27 30.55 29.71 29.89 0.9M
2025-05-29 29.88 30.84 29.63 30.40 1.6M
2025-05-28 29.89 30.33 29.58 29.73 0.7M
2025-05-27 29.93 29.99 29.64 29.88 0.7M
2025-05-26 29.33 30.30 29.21 29.93 1.1M
2025-05-23 29.51 29.99 29.15 29.18 1.1M
2025-05-22 29.88 30.28 29.41 29.51 1.0M
2025-05-21 30.30 30.34 29.91 29.98 0.9M
2025-05-20 29.93 30.31 29.74 30.22 1.2M
2025-05-19 29.65 30.09 29.36 29.86 1.4M
2025-05-16 29.28 29.50 29.18 29.25 0.7M
2025-05-15 29.46 29.47 29.15 29.28 0.7M
2025-05-14 29.82 29.84 29.26 29.46 1.0M
2025-05-13 30.13 30.24 29.66 29.74 0.8M
2025-05-12 29.96 30.31 29.70 30.01 0.9M
2025-05-09 30.21 30.25 29.70 29.74 0.8M
2025-05-08 29.58 30.07 29.51 29.94 0.9M
2025-05-07 29.70 30.07 29.50 29.69 1.2M
2025-05-06 28.90 29.65 28.90 29.58 1.5M
2025-04-30 28.69 29.16 28.69 28.86 1.2M
2025-04-29 28.17 28.88 28.04 28.64 1.2M
2025-04-28 28.70 28.80 28.03 28.13 0.7M
2025-04-25 28.72 28.80 28.32 28.70 0.9M
2025-04-24 29.00 29.09 28.38 28.55 1.1M
2025-04-23 28.57 29.08 28.51 28.91 1.1M
2025-04-22 28.43 28.60 28.20 28.47 0.8M
2025-04-21 28.33 28.64 27.95 28.42 0.9M
2025-04-18 28.30 28.70 28.07 28.33 0.8M
2025-04-17 28.30 28.76 28.06 28.51 0.9M
2025-04-16 28.78 28.87 27.96 28.31 1.0M
2025-04-15 28.67 29.00 28.55 28.79 1.0M
2025-04-14 28.50 28.99 28.20 28.78 1.4M
2025-04-11 27.95 29.16 27.95 28.38 1.8M
2025-04-10 27.94 28.56 27.93 28.07 1.6M
2025-04-09 26.28 28.19 25.23 27.94 2.7M
2025-04-08 26.80 27.48 26.02 26.98 2.3M
2025-04-07 28.58 28.69 26.82 26.82 1.6M
2025-04-03 29.43 30.07 29.14 29.80 0.9M
2025-04-02 29.79 30.01 29.55 29.84 0.7M
2025-04-01 29.52 30.15 29.49 29.79 1.2M
2025-03-31 29.67 29.67 28.94 29.39 1.0M
2025-03-28 30.12 30.26 29.56 29.65 1.1M
2025-03-27 30.29 30.52 29.75 30.12 1.2M
2025-03-26 30.31 31.19 29.88 30.79 1.4M
2025-03-25 30.12 30.49 29.63 30.36 1.2M
2025-03-24 31.06 31.35 29.60 30.15 1.7M
2025-03-21 31.52 31.61 30.94 31.12 1.3M
2025-03-20 31.95 32.10 31.50 31.53 1.8M
2025-03-19 32.10 32.27 31.81 31.95 2.1M
2025-03-18 31.66 32.32 31.51 32.10 3.0M
2025-03-17 31.25 31.78 31.01 31.55 2.4M
2025-03-14 30.97 31.39 30.33 31.20 2.2M
2025-03-13 31.15 31.87 30.53 30.65 4.2M
2025-03-12 30.75 33.81 30.75 31.63 5.8M
2025-03-11 30.36 30.83 30.36 30.74 0.9M
2025-03-10 30.20 30.76 30.10 30.71 1.5M
2025-03-07 30.56 30.75 30.03 30.24 1.6M
2025-03-06 29.48 30.85 29.42 30.56 2.3M
2025-03-05 29.77 29.88 29.12 29.49 0.9M
2025-03-04 28.99 29.79 28.99 29.68 0.9M
2025-03-03 28.98 29.54 28.88 29.16 1.0M
2025-02-28 29.55 29.94 28.88 28.99 1.2M
2025-02-27 30.08 30.14 29.26 29.79 1.4M
2025-02-26 30.00 30.34 29.85 30.14 1.2M
2025-02-25 30.25 30.53 29.92 30.02 1.4M
2025-02-24 30.37 30.89 30.10 30.68 2.2M
2025-02-21 29.88 30.77 29.55 30.24 2.0M
2025-02-20 29.90 30.09 29.67 29.87 0.8M
2025-02-19 29.29 30.01 29.29 29.99 1.2M
2025-02-18 30.18 30.20 29.26 29.36 1.3M
2025-02-17 30.10 30.45 29.88 30.18 1.5M
2025-02-14 30.01 30.59 29.76 29.92 1.6M
2025-02-13 30.25 30.64 29.70 29.72 1.1M
2025-02-12 29.88 30.33 29.85 30.25 1.4M
2025-02-11 30.60 30.60 29.77 29.99 1.7M
2025-02-10 29.30 31.49 29.30 30.62 2.9M
2025-02-07 29.20 29.76 28.97 29.18 1.5M
2025-02-06 28.91 29.23 28.69 29.19 0.9M
2025-02-05 28.70 29.11 28.54 29.03 0.9M
2025-01-27 28.79 28.95 28.44 28.57 0.9M
2025-01-24 27.99 28.51 27.87 28.46 0.8M
2025-01-23 28.06 28.48 27.98 27.98 0.9M
2025-01-22 27.93 28.06 27.76 27.85 0.7M
2025-01-21 28.45 28.55 27.90 28.07 0.7M
2025-01-20 28.39 28.49 28.01 28.35 1.1M
2025-01-17 28.06 28.22 27.70 27.92 0.7M
2025-01-16 28.03 28.46 27.88 28.17 1.0M
2025-01-15 28.02 28.19 27.75 28.03 0.8M
2025-01-14 27.02 28.02 27.02 28.02 1.4M
2025-01-13 26.48 27.25 26.30 27.02 0.8M
2025-01-10 27.78 27.90 26.81 26.88 0.8M
2025-01-09 27.82 28.02 27.56 27.78 0.8M
2025-01-08 27.88 28.00 27.11 27.75 1.1M
2025-01-07 27.23 27.88 27.20 27.87 1.0M
2025-01-06 27.32 27.71 26.60 27.34 1.2M
2025-01-03 28.49 28.66 27.18 27.32 1.7M
2025-01-02 29.28 29.83 28.24 28.50 1.8M