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
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
2023-12-29 30.51 31.26 30.47 31.05 2.6M
2023-12-28 30.54 30.85 30.14 30.42 2.2M
2023-12-27 30.36 30.80 30.11 30.57 2.0M
2023-12-26 31.10 31.17 30.20 30.38 2.1M
2023-12-25 31.76 31.76 30.73 30.94 2.8M
2023-12-22 32.33 32.70 31.39 31.53 3.0M
2023-12-21 32.55 32.86 31.60 32.37 3.2M
2023-12-20 32.60 33.05 32.22 32.54 3.4M
2023-12-19 33.19 33.48 32.40 32.75 4.3M
2023-12-18 33.94 34.44 33.00 33.11 4.9M
2023-12-15 34.54 34.65 33.38 33.38 5.2M
2023-12-14 34.20 34.65 33.57 34.41 5.9M
2023-12-13 35.00 35.00 33.68 33.79 6.5M
2023-12-12 34.30 35.10 33.76 34.72 8.7M
2023-12-11 32.38 34.13 32.30 33.93 8.7M
2023-12-08 34.87 35.10 32.43 32.81 13.0M
2023-12-07 35.32 36.30 34.63 36.00 17.4M
2023-12-06 42.00 47.03 38.48 38.48 23.3M
2023-12-05 42.75 42.75 42.75 42.75 3.4M
2023-12-04 38.86 38.86 38.86 38.86 1.4M
2023-12-01 31.80 35.33 30.85 35.33 8.5M
2023-11-30 31.75 33.74 31.00 32.12 6.3M
2023-11-29 31.50 33.94 30.55 32.10 8.2M
2023-11-28 30.64 33.00 30.35 31.47 7.7M
2023-11-27 29.46 30.80 29.46 30.07 3.1M
2023-11-24 29.91 30.34 29.09 29.26 2.1M
2023-11-23 29.70 29.89 29.08 29.80 2.7M
2023-11-22 29.95 30.68 29.70 29.70 3.4M
2023-11-21 30.64 30.88 29.66 29.70 5.2M
2023-11-20 29.84 32.80 29.56 30.57 8.7M
2023-11-17 28.77 30.60 28.69 29.83 6.2M
2023-11-16 29.06 30.70 28.65 28.77 6.9M
2023-11-15 28.00 29.00 27.51 28.74 4.9M
2023-11-14 28.00 28.04 27.61 27.74 0.6M
2023-11-13 27.48 27.89 27.41 27.89 0.9M
2023-11-10 27.46 27.49 27.09 27.38 0.8M
2023-11-09 27.55 27.77 27.37 27.46 0.8M
2023-11-08 27.70 27.74 27.33 27.50 1.0M
2023-11-07 27.50 27.79 27.25 27.65 0.9M
2023-11-06 27.15 27.50 27.06 27.46 0.9M
2023-11-03 26.86 27.37 26.85 27.09 0.8M
2023-11-02 27.20 27.37 26.82 26.83 1.1M
2023-11-01 26.60 27.50 26.60 27.42 1.8M
2023-10-31 26.56 27.04 26.43 26.72 1.6M
2023-10-30 26.05 26.45 26.00 26.30 1.0M
2023-10-27 26.00 26.41 25.80 26.26 0.8M
2023-10-26 26.14 26.35 25.87 26.16 0.8M
2023-10-25 25.63 26.36 25.63 26.29 1.1M
2023-10-24 24.60 25.63 24.50 25.37 1.3M
2023-10-23 25.01 25.13 24.32 24.47 0.9M
2023-10-20 25.48 25.58 24.92 24.97 0.8M
2023-10-19 25.40 25.90 25.09 25.31 0.9M
2023-10-18 25.80 25.98 25.33 25.40 1.0M
2023-10-17 26.10 26.23 25.73 25.86 0.9M
2023-10-16 26.04 26.34 25.71 25.91 0.9M
2023-10-13 26.60 26.60 26.02 26.10 1.0M
2023-10-12 27.16 27.32 26.48 26.68 1.1M
2023-10-11 27.10 27.33 26.90 27.08 1.1M
2023-10-10 27.52 27.58 27.02 27.10 1.0M
2023-10-09 27.76 27.81 27.20 27.41 1.2M
2023-09-28 27.14 27.58 27.05 27.50 1.3M
2023-09-27 26.70 27.30 26.57 27.09 1.4M
2023-09-26 26.60 26.78 26.36 26.69 0.7M
2023-09-25 26.48 27.05 26.34 26.60 1.3M
2023-09-22 25.54 26.46 25.47 26.39 1.4M
2023-09-21 25.54 25.85 25.45 25.59 0.8M
2023-09-20 25.68 25.96 25.54 25.66 0.8M
2023-09-19 26.13 26.13 25.74 25.80 0.9M
2023-09-18 25.80 26.25 25.61 26.06 1.0M
2023-09-15 26.48 26.49 25.80 25.87 1.0M
2023-09-14 26.85 26.85 26.03 26.37 1.2M
2023-09-13 27.04 27.24 26.66 26.91 0.9M
2023-09-12 27.50 27.50 27.05 27.12 0.8M
2023-09-11 27.35 27.54 27.03 27.37 0.9M
2023-09-08 27.20 27.63 27.17 27.21 1.0M
2023-09-07 27.66 27.87 27.36 27.44 1.1M
2023-09-06 27.91 27.91 27.42 27.80 1.2M
2023-09-05 28.10 28.11 27.59 27.84 1.2M
2023-09-04 27.45 28.14 27.45 28.11 2.0M
2023-09-01 27.63 27.82 27.24 27.42 1.4M
2023-08-31 28.00 28.01 27.25 27.56 2.1M
2023-08-30 27.58 27.95 27.20 27.80 3.0M
2023-08-29 25.84 27.80 25.68 27.68 5.9M
2023-08-28 28.00 28.39 25.31 26.00 6.1M
2023-08-25 29.07 29.09 27.06 27.06 6.6M
2023-08-24 30.80 30.80 28.72 29.38 10.0M
2023-08-23 28.00 30.97 27.70 30.97 6.9M
2023-08-22 27.66 28.37 27.33 28.15 1.8M
2023-08-21 27.40 28.16 27.40 27.65 1.2M
2023-08-18 27.60 28.13 27.24 27.37 1.3M
2023-08-17 27.00 27.70 26.75 27.65 1.4M
2023-08-16 27.18 27.48 27.06 27.15 0.9M
2023-08-15 27.76 27.76 27.08 27.29 0.9M
2023-08-14 27.15 27.95 26.98 27.79 1.0M
2023-08-11 28.00 28.28 27.35 27.35 0.9M
2023-08-10 27.91 28.08 27.62 28.04 0.9M
2023-08-09 28.41 28.88 27.88 27.98 1.5M
2023-08-08 28.32 28.64 28.14 28.64 1.3M
2023-08-07 28.27 28.44 27.75 28.32 1.1M
2023-08-04 28.20 28.68 28.20 28.27 1.2M
2023-08-03 28.35 28.50 28.10 28.19 0.8M
2023-08-02 28.78 28.80 28.34 28.37 1.0M
2023-08-01 29.08 29.10 28.55 28.77 1.1M
2023-07-31 28.80 29.70 28.51 29.22 1.9M
2023-07-28 28.78 29.08 28.40 28.67 1.6M
2023-07-27 29.04 29.45 28.72 29.05 2.2M
2023-07-26 28.67 29.20 28.51 29.00 2.1M
2023-07-25 28.35 28.89 28.20 28.80 2.3M
2023-07-24 27.90 28.50 27.64 28.35 2.2M
2023-07-21 27.55 27.83 27.38 27.62 0.7M
2023-07-20 27.92 28.08 27.57 27.64 1.1M
2023-07-19 27.86 28.13 27.82 27.98 0.9M
2023-07-18 28.00 28.10 27.74 27.93 0.7M
2023-07-17 28.10 28.13 27.59 28.01 0.9M
2023-07-14 27.80 28.59 27.72 28.02 1.7M
2023-07-13 27.50 28.00 27.41 28.00 1.2M
2023-07-12 28.01 28.16 27.40 27.41 1.1M
2023-07-11 28.00 28.07 27.70 28.03 0.8M
2023-07-10 28.05 28.24 27.80 28.00 0.8M
2023-07-07 28.35 28.36 27.84 28.01 1.0M
2023-07-06 28.28 28.52 28.26 28.35 1.1M
2023-07-05 28.77 29.27 28.31 28.40 1.6M
2023-07-04 28.56 28.90 28.00 28.71 1.6M
2023-07-03 28.67 29.18 28.43 28.53 2.0M
2023-06-30 27.91 28.72 27.91 28.58 2.9M
2023-06-29 27.31 29.08 27.02 28.01 3.1M
2023-06-28 27.63 27.67 26.50 27.31 2.3M
2023-06-27 26.87 27.64 26.50 27.62 2.9M
2023-06-26 28.51 28.80 27.16 27.16 3.7M
2023-06-21 29.62 29.81 28.63 29.00 3.4M
2023-06-20 30.79 30.80 29.65 29.72 5.4M
2023-06-19 30.52 31.63 30.39 30.79 9.4M
2023-06-16 27.83 30.09 27.80 30.09 3.7M
2023-06-15 27.89 27.89 27.15 27.35 1.4M
2023-06-14 27.63 27.96 27.38 27.85 1.6M
2023-06-13 27.88 27.92 27.60 27.66 1.1M
2023-06-12 27.71 27.99 27.30 27.88 1.7M
2023-06-09 28.65 28.66 27.66 27.89 2.3M
2023-06-08 28.20 28.77 28.15 28.66 2.9M
2023-06-07 27.85 28.44 27.70 28.33 1.9M
2023-06-06 28.15 28.77 27.88 27.96 1.9M
2023-06-05 28.22 28.54 28.22 28.40 1.5M
2023-06-02 28.99 28.99 28.06 28.22 2.1M
2023-06-01 28.10 28.79 27.81 28.55 2.7M
2023-05-31 27.51 29.10 27.51 28.27 3.3M
2023-05-30 27.21 27.80 26.97 27.72 2.0M
2023-05-29 27.49 27.58 27.11 27.20 1.3M
2023-05-26 27.61 27.66 27.02 27.35 1.5M
2023-05-25 27.40 27.87 27.28 27.61 1.5M
2023-05-24 28.00 28.32 27.69 27.71 2.0M
2023-05-23 28.95 28.95 28.14 28.15 1.8M
2023-05-22 29.29 29.35 28.63 28.96 1.8M
2023-05-19 30.15 30.15 29.10 29.20 2.7M
2023-05-18 29.95 30.49 29.65 30.21 2.4M
2023-05-17 29.90 30.09 29.28 29.94 2.2M
2023-05-16 31.10 31.32 29.56 29.62 3.3M
2023-05-15 31.36 31.46 29.70 30.99 4.1M
2023-05-12 31.69 31.97 30.97 31.32 3.7M
2023-05-11 33.00 33.00 31.68 31.98 5.7M
2023-05-10 31.81 33.35 31.11 33.00 8.2M
2023-05-09 32.09 33.59 31.62 32.23 10.5M
2023-05-08 29.58 32.47 29.56 32.01 7.9M
2023-05-05 29.60 30.80 29.60 30.15 3.7M
2023-05-04 29.46 30.18 29.05 29.90 2.9M
2023-04-28 28.13 29.37 28.08 29.23 2.5M
2023-04-27 27.75 28.75 27.66 28.08 2.3M
2023-04-26 28.26 28.50 27.58 27.88 2.1M
2023-04-25 29.27 29.52 27.60 28.01 3.1M
2023-04-24 28.84 29.57 28.31 29.20 3.2M
2023-04-21 29.99 30.76 28.96 29.01 4.3M
2023-04-20 31.20 31.20 29.40 30.07 5.4M
2023-04-19 30.67 31.21 30.33 30.97 3.9M
2023-04-18 32.89 32.89 30.67 31.26 7.2M
2023-04-17 31.59 33.50 31.03 33.02 10.1M
2023-04-14 30.26 32.28 30.25 31.43 6.7M
2023-04-13 30.99 31.31 30.11 30.25 3.2M
2023-04-12 30.40 31.21 30.32 30.91 3.2M
2023-04-11 30.17 30.64 29.92 30.55 2.8M
2023-04-10 31.40 31.78 30.20 30.24 4.4M
2023-04-07 31.14 31.87 30.22 31.86 5.5M
2023-04-06 32.31 32.54 31.00 31.14 6.7M
2023-04-04 31.34 33.15 31.27 32.91 9.4M
2023-04-03 31.10 31.67 31.00 31.55 3.8M
2023-03-31 30.99 31.25 30.67 31.24 3.8M
2023-03-30 31.87 31.96 30.60 30.83 5.9M
2023-03-29 31.67 32.14 31.21 32.09 5.3M
2023-03-28 33.21 33.80 31.62 31.75 7.5M
2023-03-27 33.00 33.49 32.60 33.49 6.9M
2023-03-24 33.17 33.28 32.50 32.90 7.7M
2023-03-23 33.83 34.49 32.89 33.40 11.7M
2023-03-22 39.94 39.94 36.44 36.44 11.8M
2023-03-21 42.97 44.01 38.67 40.49 12.9M
2023-03-20 38.30 42.97 38.00 42.97 11.7M
2023-03-17 38.75 40.16 37.98 39.06 8.5M
2023-03-16 39.48 40.23 38.61 38.80 8.5M
2023-03-15 37.50 40.30 37.50 40.11 11.6M
2023-03-14 37.99 39.57 36.91 39.04 12.0M
2023-03-13 37.00 38.65 36.66 37.86 10.5M
2023-03-10 41.92 41.99 38.01 38.69 15.0M
2023-03-09 38.10 41.80 36.57 41.80 14.8M
2023-03-08 37.99 38.90 35.11 38.00 17.6M
2023-03-07 37.30 37.30 35.72 37.30 15.2M
2023-03-06 33.91 33.91 33.91 33.91 1.1M
2023-03-03 28.00 30.83 26.58 30.83 5.5M
2023-03-02 25.48 28.03 25.25 28.03 5.7M
2023-03-01 24.82 25.57 24.68 25.48 1.8M
2023-02-28 24.18 25.79 24.10 24.82 1.6M
2023-02-27 24.49 24.54 23.97 24.04 0.6M
2023-02-24 24.53 24.63 24.27 24.56 0.6M
2023-02-23 24.62 24.88 24.38 24.47 0.8M
2023-02-22 24.65 24.70 24.42 24.61 0.4M
2023-02-21 24.74 25.02 24.54 24.70 0.5M
2023-02-20 24.56 24.90 24.42 24.71 0.7M
2023-02-17 24.56 25.16 24.50 24.56 1.0M
2023-02-16 25.40 25.69 24.48 24.52 1.5M
2023-02-15 25.33 25.41 25.17 25.33 0.8M
2023-02-14 25.51 25.59 25.26 25.26 0.6M
2023-02-13 25.29 25.52 25.14 25.49 0.8M
2023-02-10 25.40 25.55 25.04 25.30 0.7M
2023-02-09 25.15 25.40 24.91 25.35 0.8M
2023-02-08 25.35 25.48 25.06 25.06 0.6M
2023-02-07 25.40 25.65 25.17 25.29 1.1M
2023-02-06 24.96 25.80 24.85 25.52 1.5M
2023-02-03 25.08 25.25 24.71 25.04 0.9M
2023-02-02 25.40 25.40 24.91 25.02 1.0M
2023-02-01 24.95 25.50 24.88 25.29 1.2M
2023-01-31 25.03 25.03 24.70 24.90 0.7M
2023-01-30 24.84 24.98 24.71 24.98 1.6M
2023-01-20 24.30 25.04 24.29 24.69 1.6M
2023-01-19 24.80 25.81 24.36 24.68 2.6M
2023-01-18 23.69 24.07 23.46 23.98 0.6M
2023-01-17 23.62 23.91 23.60 23.68 0.5M
2023-01-16 23.34 23.78 23.30 23.62 0.7M
2023-01-13 23.30 23.50 23.22 23.41 0.5M
2023-01-12 23.30 23.49 23.16 23.39 0.5M
2023-01-11 23.70 23.88 23.23 23.26 0.7M
2023-01-10 23.89 24.13 23.71 23.76 0.9M
2023-01-09 23.94 24.20 23.87 23.93 0.8M
2023-01-06 23.95 24.50 23.83 23.94 1.2M
2023-01-05 24.10 24.10 23.78 23.95 0.7M
2023-01-04 23.77 24.20 23.62 24.10 1.4M
2023-01-03 23.23 23.91 23.00 23.89 1.4M