榕基软件

002474
🏛️ 中国 →
6.66
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
09:30 6.66 6.68 6.63 6.68 658.4K
09:35 6.67 6.72 6.67 6.72 733.5K
09:40 6.72 6.76 6.72 6.73 730.4K
09:45 6.73 6.74 6.71 6.71 320.0K
09:50 6.71 6.73 6.70 6.71 296.3K
09:55 6.71 6.72 6.70 6.71 182.8K
10:00 6.72 6.72 6.70 6.70 268.4K
10:05 6.71 6.75 6.70 6.74 468.3K
10:10 6.74 6.77 6.73 6.76 613.4K
10:15 6.75 6.76 6.73 6.74 288.9K
10:20 6.74 6.75 6.73 6.73 101.2K
10:25 6.74 6.74 6.73 6.73 175.8K
10:30 6.73 6.75 6.73 6.74 156.4K
10:35 6.74 6.80 6.74 6.79 957.4K
10:40 6.79 6.79 6.77 6.79 290.0K
10:45 6.78 6.79 6.77 6.78 204.5K
10:50 6.78 6.79 6.76 6.77 162.4K
10:55 6.77 6.77 6.75 6.75 179.6K
11:00 6.75 6.76 6.74 6.75 122.6K
11:05 6.76 6.76 6.75 6.75 61.0K
11:10 6.75 6.75 6.72 6.74 355.6K
11:15 6.73 6.75 6.73 6.74 74.5K
11:20 6.74 6.75 6.73 6.74 186.4K
11:25 6.74 6.74 6.72 6.73 337.8K
11:30 6.73 6.73 6.73 6.73 1.0K
13:00 6.73 6.74 6.71 6.71 269.4K
13:05 6.70 6.72 6.69 6.69 320.0K
13:10 6.68 6.69 6.66 6.67 318.7K
13:15 6.67 6.68 6.66 6.67 496.2K
13:20 6.67 6.69 6.67 6.68 218.6K
13:25 6.68 6.68 6.67 6.67 94.9K
13:30 6.67 6.68 6.66 6.67 239.9K
13:35 6.68 6.69 6.67 6.68 97.5K
13:40 6.68 6.69 6.68 6.69 75.2K
13:45 6.68 6.69 6.67 6.67 203.2K
13:50 6.66 6.68 6.66 6.67 111.4K
13:55 6.68 6.70 6.67 6.69 158.5K
14:00 6.69 6.72 6.68 6.71 386.1K
14:05 6.71 6.73 6.70 6.73 213.5K
14:10 6.73 6.73 6.72 6.73 123.9K
14:15 6.72 6.73 6.70 6.70 177.3K
14:20 6.70 6.71 6.70 6.71 60.2K
14:25 6.71 6.73 6.71 6.73 166.3K
14:30 6.73 6.74 6.71 6.72 330.3K
14:35 6.72 6.72 6.69 6.70 145.1K
14:40 6.70 6.71 6.70 6.71 166.8K
14:45 6.70 6.71 6.70 6.70 150.6K
14:50 6.70 6.71 6.69 6.69 210.5K
14:55 6.69 6.71 6.69 6.69 250.9K
15:40 6.69 6.69 6.69 6.69 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 6.61 6.71 6.61 6.66 7.8M
2025-09-29 6.59 6.64 6.48 6.61 7.6M
2025-09-26 6.65 6.72 6.59 6.59 9.2M
2025-09-25 6.66 6.80 6.62 6.69 13.0M
2025-09-24 6.36 6.72 6.28 6.68 18.8M
2025-09-23 6.62 6.62 6.23 6.38 17.0M
2025-09-22 6.60 6.63 6.55 6.62 7.5M
2025-09-19 6.64 6.69 6.55 6.56 11.8M
2025-09-18 6.85 6.89 6.59 6.64 23.5M
2025-09-17 6.85 6.95 6.77 6.86 11.1M
2025-09-16 6.73 6.87 6.70 6.87 14.9M
2025-09-15 6.87 6.88 6.72 6.74 13.2M
2025-09-12 6.83 6.97 6.81 6.85 17.9M
2025-09-11 6.70 6.84 6.62 6.83 16.0M
2025-09-10 6.72 6.78 6.67 6.70 10.7M
2025-09-09 6.82 6.85 6.66 6.69 15.5M
2025-09-08 6.78 6.87 6.76 6.85 14.1M
2025-09-05 6.78 6.84 6.64 6.83 16.1M
2025-09-04 6.86 6.93 6.63 6.74 22.5M
2025-09-03 7.08 7.24 6.81 6.85 33.8M
2025-09-02 7.22 7.45 6.96 7.08 44.0M
2025-09-01 7.08 7.30 7.07 7.17 24.6M
2025-08-29 7.18 7.21 7.00 7.05 18.5M
2025-08-28 7.15 7.22 6.91 7.18 26.5M
2025-08-27 7.42 7.54 7.12 7.13 28.4M
2025-08-26 7.27 7.44 7.19 7.37 28.5M
2025-08-25 7.37 7.39 7.22 7.31 25.8M
2025-08-22 7.22 7.34 7.21 7.33 24.3M
2025-08-21 7.28 7.40 7.21 7.25 27.1M
2025-08-20 7.19 7.27 7.12 7.27 24.3M
2025-08-19 7.15 7.25 7.11 7.19 24.0M
2025-08-18 7.04 7.19 7.03 7.15 28.8M
2025-08-15 6.95 7.04 6.93 7.02 12.0M
2025-08-14 7.09 7.09 6.91 6.95 21.4M
2025-08-13 7.10 7.13 7.04 7.07 17.5M
2025-08-12 7.14 7.16 7.04 7.08 13.8M
2025-08-11 7.03 7.24 7.02 7.14 19.6M
2025-08-08 7.23 7.23 7.02 7.05 23.1M
2025-08-07 7.17 7.28 7.15 7.23 26.5M
2025-08-06 7.07 7.20 7.02 7.18 26.5M
2025-08-05 7.05 7.07 7.00 7.07 15.4M
2025-08-04 6.90 7.05 6.88 7.04 16.1M
2025-08-01 6.96 7.03 6.86 7.01 20.8M
2025-07-31 6.88 6.99 6.86 6.87 13.2M
2025-07-30 6.99 6.99 6.86 6.90 14.9M
2025-07-29 7.04 7.05 6.93 7.00 15.6M
2025-07-28 7.12 7.12 7.02 7.05 14.6M
2025-07-25 7.03 7.16 7.01 7.10 21.0M
2025-07-24 6.98 7.04 6.97 7.01 15.0M
2025-07-23 7.01 7.06 6.97 6.97 16.4M
2025-07-22 7.11 7.11 6.99 7.03 21.9M
2025-07-21 7.11 7.12 7.03 7.11 16.3M
2025-07-18 7.07 7.14 7.06 7.10 15.5M
2025-07-17 7.01 7.10 6.99 7.07 16.4M
2025-07-16 7.08 7.13 7.00 7.04 14.4M
2025-07-15 7.20 7.20 6.91 7.07 27.3M
2025-07-14 7.23 7.27 7.12 7.17 23.5M
2025-07-11 7.21 7.35 7.15 7.32 36.3M
2025-07-10 7.20 7.29 7.12 7.19 28.6M
2025-07-09 7.26 7.40 7.15 7.24 43.1M
2025-07-08 6.97 7.10 6.93 7.10 18.5M
2025-07-07 6.94 7.02 6.90 6.98 12.6M
2025-07-04 6.97 7.06 6.87 6.95 20.5M
2025-07-03 6.94 7.02 6.94 6.97 11.8M
2025-07-02 7.03 7.04 6.89 6.94 15.2M
2025-07-01 7.11 7.13 6.99 7.04 20.1M
2025-06-30 7.07 7.14 7.06 7.09 17.9M
2025-06-27 7.11 7.19 7.05 7.07 24.4M
2025-06-26 7.03 7.20 6.97 7.10 33.6M
2025-06-25 6.96 7.02 6.91 7.02 26.3M
2025-06-24 6.80 7.03 6.76 6.97 30.1M
2025-06-23 6.43 6.82 6.41 6.80 29.4M
2025-06-20 6.80 6.83 6.50 6.50 27.4M
2025-06-19 6.96 7.06 6.81 6.82 30.7M
2025-06-18 7.00 7.14 6.88 7.09 39.1M
2025-06-17 6.90 7.04 6.86 7.02 34.2M
2025-06-16 6.80 6.97 6.78 6.95 40.0M
2025-06-13 6.76 7.10 6.61 6.86 56.1M
2025-06-12 6.73 6.85 6.72 6.76 15.9M
2025-06-11 6.74 6.83 6.72 6.78 16.1M
2025-06-10 6.94 6.94 6.66 6.77 26.6M
2025-06-09 6.91 6.98 6.85 6.94 28.2M
2025-06-06 6.77 7.05 6.76 6.94 43.7M
2025-06-05 6.67 6.89 6.62 6.83 40.4M
2025-06-04 6.76 6.96 6.60 6.66 40.6M
2025-06-03 6.47 6.65 6.47 6.52 10.5M
2025-05-30 6.67 6.67 6.50 6.52 13.1M
2025-05-29 6.42 6.69 6.40 6.68 21.0M
2025-05-28 6.51 6.57 6.40 6.42 9.0M
2025-05-27 6.50 6.58 6.41 6.51 9.9M
2025-05-26 6.34 6.58 6.34 6.51 14.9M
2025-05-23 6.50 6.56 6.32 6.34 14.3M
2025-05-22 6.60 6.66 6.49 6.50 14.2M
2025-05-21 6.75 6.77 6.60 6.61 14.7M
2025-05-20 6.57 6.79 6.49 6.76 25.1M
2025-05-19 6.51 6.59 6.44 6.56 10.5M
2025-05-16 6.50 6.57 6.41 6.51 9.0M
2025-05-15 6.72 6.72 6.48 6.50 14.4M
2025-05-14 6.68 6.75 6.62 6.68 12.7M
2025-05-13 6.84 6.84 6.67 6.68 12.7M
2025-05-12 6.77 6.79 6.67 6.76 13.3M
2025-05-09 6.86 6.86 6.65 6.68 16.5M
2025-05-08 6.69 6.88 6.68 6.87 20.9M
2025-05-07 6.85 6.89 6.64 6.73 20.4M
2025-05-06 6.51 6.78 6.51 6.77 23.8M
2025-04-30 6.40 6.55 6.36 6.49 13.6M
2025-04-29 6.19 6.43 6.16 6.35 12.2M
2025-04-28 6.42 6.46 6.26 6.26 16.0M
2025-04-25 6.42 6.54 6.41 6.41 17.8M
2025-04-24 6.60 6.64 6.41 6.43 23.7M
2025-04-23 6.56 6.88 6.52 6.63 40.7M
2025-04-22 6.31 6.98 6.31 6.62 51.5M
2025-04-21 6.10 6.38 6.08 6.35 18.9M
2025-04-18 6.16 6.22 6.07 6.12 12.9M
2025-04-17 6.06 6.26 6.02 6.16 16.6M
2025-04-16 6.26 6.39 6.01 6.13 24.8M
2025-04-15 6.20 6.38 6.13 6.31 30.1M
2025-04-14 6.10 6.23 6.10 6.16 14.8M
2025-04-11 5.90 6.09 5.88 6.04 16.5M
2025-04-10 5.92 6.11 5.92 6.00 23.8M
2025-04-09 5.48 5.88 5.10 5.81 33.0M
2025-04-08 5.71 5.99 5.35 5.57 35.5M
2025-04-07 6.11 6.25 5.94 5.94 14.3M
2025-04-03 6.57 6.71 6.54 6.60 10.4M
2025-04-02 6.60 6.73 6.57 6.63 11.1M
2025-04-01 6.65 6.75 6.61 6.61 19.8M
2025-03-31 6.64 6.68 6.41 6.59 26.0M
2025-03-28 6.70 7.09 6.67 6.70 38.8M
2025-03-27 6.76 6.81 6.63 6.68 16.1M
2025-03-26 6.70 6.83 6.69 6.77 12.2M
2025-03-25 6.82 6.83 6.65 6.70 15.3M
2025-03-24 7.08 7.10 6.62 6.80 26.6M
2025-03-21 7.31 7.34 7.07 7.08 27.6M
2025-03-20 7.40 7.49 7.32 7.35 17.5M
2025-03-19 7.47 7.48 7.35 7.38 19.7M
2025-03-18 7.56 7.61 7.45 7.51 20.0M
2025-03-17 7.57 7.69 7.48 7.52 22.2M
2025-03-14 7.43 7.65 7.33 7.58 29.7M
2025-03-13 7.64 7.65 7.30 7.43 34.0M
2025-03-12 7.70 7.83 7.66 7.69 30.7M
2025-03-11 7.52 7.69 7.48 7.64 25.0M
2025-03-10 7.75 7.85 7.60 7.69 35.9M
2025-03-07 8.03 8.25 7.74 7.82 66.2M
2025-03-06 7.83 8.12 7.83 8.02 73.2M
2025-03-05 7.70 7.83 7.58 7.80 50.4M
2025-03-04 7.45 7.95 7.41 7.74 53.5M
2025-03-03 8.11 8.20 7.47 7.63 92.7M
2025-02-28 8.34 8.79 8.03 8.20 105.9M
2025-02-27 9.07 9.43 8.40 8.48 159.3M
2025-02-26 8.04 9.02 7.92 9.02 114.3M
2025-02-25 7.59 8.61 7.52 8.20 163.4M
2025-02-24 8.01 8.01 7.71 7.83 108.5M
2025-02-21 7.24 8.09 7.24 8.09 95.8M
2025-02-20 7.58 7.77 7.34 7.35 103.5M
2025-02-19 8.50 8.50 7.52 7.84 162.7M
2025-02-18 7.78 7.78 7.78 7.78 22.3M
2025-02-17 7.04 7.40 6.90 7.07 64.5M
2025-02-14 6.73 6.98 6.64 6.92 45.5M
2025-02-13 6.76 6.87 6.60 6.74 32.0M
2025-02-12 6.68 6.84 6.65 6.80 32.2M
2025-02-11 6.81 6.84 6.62 6.72 39.3M
2025-02-10 6.65 6.87 6.65 6.87 52.2M
2025-02-07 6.40 6.67 6.30 6.58 40.9M
2025-02-06 6.20 6.38 6.10 6.37 31.9M
2025-02-05 6.15 6.32 6.08 6.24 35.0M
2025-01-27 6.07 6.18 5.91 5.92 14.5M
2025-01-24 5.82 6.03 5.77 6.03 18.4M
2025-01-23 5.95 6.14 5.81 5.83 20.0M
2025-01-22 5.94 5.94 5.83 5.87 10.9M
2025-01-21 6.01 6.06 5.85 5.94 13.0M
2025-01-20 6.00 6.10 5.86 6.00 16.2M
2025-01-17 5.95 5.99 5.87 5.93 12.9M
2025-01-16 5.96 6.06 5.92 5.98 20.6M
2025-01-15 6.00 6.02 5.84 5.91 19.8M
2025-01-14 5.65 5.90 5.60 5.89 23.3M
2025-01-13 5.35 5.59 5.25 5.56 20.0M
2025-01-10 5.82 5.88 5.55 5.56 17.2M
2025-01-09 5.71 5.87 5.67 5.82 18.6M
2025-01-08 5.65 5.78 5.46 5.72 25.0M
2025-01-07 5.44 5.66 5.42 5.66 22.3M
2025-01-06 5.45 5.48 5.22 5.36 19.0M
2025-01-03 5.89 5.93 5.45 5.48 24.1M
2025-01-02 5.97 6.10 5.78 5.85 20.2M