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
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
2024-12-31 6.30 6.37 5.98 5.99 19.9M
2024-12-30 6.39 6.43 6.13 6.28 17.7M
2024-12-27 6.29 6.49 6.29 6.38 22.3M
2024-12-26 6.25 6.41 6.21 6.30 23.7M
2024-12-25 6.51 6.60 6.08 6.22 36.7M
2024-12-24 6.69 6.73 6.34 6.51 36.9M
2024-12-23 7.30 7.31 6.56 6.60 52.8M
2024-12-20 7.15 7.37 7.08 7.28 38.9M
2024-12-19 7.07 7.35 6.94 7.15 46.4M
2024-12-18 7.14 7.32 7.00 7.20 54.1M
2024-12-17 7.61 7.67 7.00 7.03 75.7M
2024-12-16 8.00 8.30 7.65 7.77 107.3M
2024-12-13 8.59 9.14 8.20 8.34 187.4M
2024-12-12 7.78 8.57 7.73 8.57 133.0M
2024-12-11 8.00 8.40 7.71 7.79 176.2M
2024-12-10 7.17 7.67 7.08 7.67 75.9M
2024-12-09 7.18 7.22 6.86 6.97 45.7M
2024-12-06 7.30 7.48 7.12 7.18 55.2M
2024-12-05 7.05 7.40 7.00 7.28 61.1M
2024-12-04 7.21 7.33 6.96 7.04 57.5M
2024-12-03 6.88 7.30 6.78 7.22 63.8M
2024-12-02 6.69 7.18 6.63 6.94 48.5M
2024-11-29 6.48 6.74 6.41 6.68 34.7M
2024-11-28 6.47 6.70 6.44 6.53 31.0M
2024-11-27 6.35 6.47 6.09 6.47 23.8M
2024-11-26 6.35 6.60 6.30 6.38 23.9M
2024-11-25 6.28 6.45 6.08 6.34 22.4M
2024-11-22 6.58 6.68 6.24 6.24 31.6M
2024-11-21 6.46 6.64 6.42 6.54 26.3M
2024-11-20 6.28 6.50 6.23 6.49 27.3M
2024-11-19 6.19 6.30 6.02 6.28 27.9M
2024-11-18 6.66 6.73 6.07 6.14 41.2M
2024-11-15 6.79 7.02 6.72 6.73 38.0M
2024-11-14 7.08 7.10 6.72 6.75 47.0M
2024-11-13 7.22 7.34 7.05 7.22 63.7M
2024-11-12 7.44 7.60 7.10 7.17 108.5M
2024-11-11 6.77 7.50 6.77 7.50 94.5M
2024-11-08 7.10 7.29 6.81 6.82 124.5M
2024-11-07 6.30 7.01 6.25 7.01 114.8M
2024-11-06 6.30 6.55 6.30 6.37 46.1M
2024-11-05 6.10 6.58 6.02 6.35 48.3M
2024-11-04 5.80 6.25 5.70 6.09 33.8M
2024-11-01 6.46 6.50 5.95 5.95 61.6M
2024-10-31 6.30 7.00 6.15 6.61 95.7M
2024-10-30 6.34 6.57 6.11 6.36 94.3M
2024-10-29 5.97 6.49 5.88 6.49 103.7M
2024-10-28 5.74 5.90 5.71 5.90 21.0M
2024-10-25 5.66 5.77 5.66 5.74 13.2M
2024-10-24 5.72 5.72 5.63 5.65 11.4M
2024-10-23 5.70 5.84 5.66 5.74 23.5M
2024-10-22 5.82 5.82 5.62 5.70 21.9M
2024-10-21 5.68 5.83 5.67 5.80 28.5M
2024-10-18 5.55 5.79 5.50 5.68 28.0M
2024-10-17 5.59 5.80 5.59 5.61 25.3M
2024-10-16 5.37 5.57 5.35 5.54 15.4M
2024-10-15 5.62 5.73 5.47 5.48 20.0M
2024-10-14 5.40 5.66 5.36 5.65 19.8M
2024-10-11 5.53 5.69 5.32 5.47 22.2M
2024-10-10 5.68 5.87 5.46 5.60 30.0M
2024-10-09 6.05 6.09 5.72 5.72 44.2M
2024-10-08 6.48 6.48 5.89 6.35 83.8M
2024-09-30 5.45 5.90 5.40 5.89 81.5M
2024-09-27 5.05 5.60 5.05 5.36 72.5M
2024-09-26 5.11 5.11 4.93 5.10 59.2M
2024-09-25 4.81 5.29 4.77 5.13 76.7M
2024-09-24 4.75 4.82 4.61 4.81 47.3M
2024-09-23 4.69 5.05 4.61 4.84 59.4M
2024-09-20 4.49 4.67 4.46 4.65 30.1M
2024-09-19 4.45 4.50 4.33 4.50 19.8M
2024-09-18 4.37 4.43 4.25 4.30 13.2M
2024-09-13 4.49 4.52 4.40 4.41 18.6M
2024-09-12 4.39 4.62 4.37 4.52 28.7M
2024-09-11 4.43 4.44 4.35 4.40 9.4M
2024-09-10 4.31 4.44 4.26 4.43 11.3M
2024-09-09 4.29 4.38 4.24 4.32 8.0M
2024-09-06 4.40 4.44 4.29 4.31 9.2M
2024-09-05 4.35 4.44 4.32 4.43 12.1M
2024-09-04 4.35 4.39 4.31 4.32 7.6M
2024-09-03 4.29 4.38 4.25 4.38 9.5M
2024-09-02 4.36 4.38 4.26 4.26 8.6M
2024-08-30 4.24 4.40 4.23 4.36 13.2M
2024-08-29 4.10 4.27 4.08 4.25 11.7M
2024-08-28 4.04 4.18 3.95 4.12 10.9M
2024-08-27 4.19 4.26 4.00 4.03 14.8M
2024-08-26 4.18 4.23 4.09 4.20 7.0M
2024-08-23 4.10 4.24 4.08 4.17 8.6M
2024-08-22 4.26 4.32 4.11 4.11 8.5M
2024-08-21 4.25 4.37 4.24 4.27 7.0M
2024-08-20 4.36 4.37 4.26 4.29 6.9M
2024-08-19 4.38 4.41 4.31 4.37 7.9M
2024-08-16 4.30 4.38 4.30 4.34 8.7M
2024-08-15 4.24 4.36 4.16 4.32 9.6M
2024-08-14 4.19 4.27 4.17 4.25 6.4M
2024-08-13 4.15 4.21 4.11 4.19 6.3M
2024-08-12 4.20 4.22 4.12 4.16 7.1M
2024-08-09 4.30 4.33 4.20 4.21 7.0M
2024-08-08 4.31 4.32 4.18 4.27 9.3M
2024-08-07 4.31 4.42 4.30 4.32 7.2M
2024-08-06 4.24 4.34 4.20 4.34 9.7M
2024-08-05 4.30 4.40 4.21 4.21 9.4M
2024-08-02 4.37 4.46 4.34 4.35 9.4M
2024-08-01 4.40 4.44 4.35 4.42 12.0M
2024-07-31 4.25 4.39 4.22 4.38 12.9M
2024-07-30 4.19 4.26 4.16 4.23 9.8M
2024-07-29 4.17 4.25 4.09 4.19 11.2M
2024-07-26 4.08 4.16 4.04 4.15 10.8M
2024-07-25 4.01 4.25 4.01 4.09 11.7M
2024-07-24 4.12 4.18 4.03 4.03 10.4M
2024-07-23 4.15 4.28 4.14 4.14 15.7M
2024-07-22 4.12 4.45 4.12 4.23 22.6M
2024-07-19 3.99 4.14 3.93 4.06 12.0M
2024-07-18 4.04 4.30 3.88 4.04 19.2M
2024-07-17 4.14 4.20 4.06 4.07 8.9M
2024-07-16 4.12 4.17 4.08 4.15 7.0M
2024-07-15 4.29 4.33 4.12 4.15 10.9M
2024-07-12 4.36 4.40 4.27 4.29 9.9M
2024-07-11 4.23 4.35 4.23 4.34 12.7M
2024-07-10 4.15 4.25 4.11 4.18 11.6M
2024-07-09 4.16 4.21 3.98 4.19 14.8M
2024-07-08 4.31 4.34 4.15 4.16 13.9M
2024-07-05 4.22 4.40 4.15 4.37 16.8M
2024-07-04 4.39 4.44 4.21 4.22 15.8M
2024-07-03 4.45 4.57 4.38 4.39 27.0M
2024-07-02 4.42 4.76 4.42 4.55 38.4M
2024-07-01 4.25 4.35 4.25 4.33 13.3M
2024-06-28 4.40 4.65 4.34 4.36 23.0M
2024-06-27 4.43 4.67 4.38 4.46 19.8M
2024-06-26 4.12 4.42 4.08 4.41 11.4M
2024-06-25 4.13 4.24 4.06 4.13 9.9M
2024-06-24 4.38 4.38 4.11 4.17 12.0M
2024-06-21 4.42 4.51 4.36 4.39 8.6M
2024-06-20 4.68 4.68 4.47 4.48 8.1M
2024-06-19 4.68 4.73 4.65 4.66 7.2M
2024-06-18 4.48 4.68 4.47 4.68 11.1M
2024-06-17 4.50 4.56 4.45 4.46 8.3M
2024-06-14 4.47 4.52 4.39 4.50 7.9M
2024-06-13 4.49 4.54 4.41 4.44 8.9M
2024-06-12 4.39 4.50 4.33 4.47 11.9M
2024-06-11 4.29 4.37 4.13 4.35 11.7M
2024-06-07 4.21 4.32 4.18 4.29 20.4M
2024-06-06 4.50 4.56 4.17 4.17 27.1M
2024-06-05 4.64 4.74 4.57 4.63 8.3M
2024-06-04 4.83 4.83 4.60 4.67 10.3M
2024-06-03 4.99 5.02 4.78 4.80 12.6M
2024-05-31 4.86 5.05 4.83 5.02 10.3M
2024-05-30 4.82 4.90 4.78 4.86 5.7M
2024-05-29 4.88 4.97 4.83 4.87 6.4M
2024-05-28 4.97 5.01 4.88 4.89 5.8M
2024-05-27 4.99 5.03 4.84 4.97 7.3M
2024-05-24 5.06 5.11 4.93 4.95 12.0M
2024-05-23 5.20 5.33 5.07 5.08 17.0M
2024-05-22 5.12 5.23 5.09 5.19 7.7M
2024-05-21 5.15 5.21 5.11 5.13 7.0M
2024-05-20 5.17 5.24 5.11 5.17 9.4M
2024-05-17 5.09 5.17 5.05 5.17 9.7M
2024-05-16 4.99 5.12 4.99 5.07 9.9M
2024-05-15 5.00 5.09 4.91 4.97 8.4M
2024-05-14 4.85 5.12 4.85 5.01 11.2M
2024-05-13 4.98 4.98 4.81 4.85 9.6M
2024-05-10 5.16 5.22 4.98 5.00 13.4M
2024-05-09 5.14 5.23 5.13 5.15 8.5M
2024-05-08 5.22 5.26 5.13 5.14 9.7M
2024-05-07 5.26 5.31 5.19 5.28 8.6M
2024-05-06 5.37 5.37 5.22 5.25 11.7M
2024-04-30 5.30 5.40 5.15 5.27 19.0M
2024-04-29 5.07 5.23 5.06 5.23 12.9M
2024-04-26 4.89 5.10 4.86 5.06 13.5M
2024-04-25 4.93 4.96 4.86 4.89 8.6M
2024-04-24 4.76 4.93 4.73 4.93 11.5M
2024-04-23 4.67 4.79 4.67 4.75 9.7M
2024-04-22 4.69 4.74 4.47 4.67 13.3M
2024-04-19 4.76 4.83 4.65 4.66 13.1M
2024-04-18 4.79 4.93 4.65 4.77 16.0M
2024-04-17 4.45 4.81 4.45 4.78 18.1M
2024-04-16 4.91 4.91 4.42 4.42 21.1M
2024-04-15 5.22 5.26 4.81 4.91 20.4M
2024-04-12 5.31 5.42 5.22 5.24 11.6M
2024-04-11 5.23 5.47 5.21 5.36 16.9M
2024-04-10 5.41 5.52 5.14 5.24 21.4M
2024-04-09 5.53 5.65 5.50 5.52 10.8M
2024-04-08 5.78 5.78 5.55 5.56 16.5M
2024-04-03 5.97 5.97 5.71 5.81 17.5M
2024-04-02 5.94 6.07 5.85 6.00 24.2M
2024-04-01 5.88 5.99 5.87 5.94 17.5M
2024-03-29 5.84 6.05 5.80 5.88 20.4M
2024-03-28 5.71 5.93 5.65 5.83 24.2M
2024-03-27 6.13 6.19 5.67 5.71 32.2M
2024-03-26 5.94 6.33 5.94 6.22 35.6M
2024-03-25 6.35 6.38 6.02 6.03 40.5M
2024-03-22 6.50 6.57 6.33 6.42 47.6M
2024-03-21 6.85 6.85 6.48 6.61 88.5M
2024-03-20 6.15 6.72 6.07 6.72 101.6M
2024-03-19 6.20 6.25 6.10 6.11 42.7M
2024-03-18 6.11 6.40 5.94 6.28 71.5M
2024-03-15 6.05 6.38 6.05 6.16 79.8M
2024-03-14 6.88 7.05 6.12 6.60 144.5M
2024-03-13 6.09 6.41 6.09 6.41 20.0M
2024-03-12 5.30 5.83 5.30 5.83 14.7M
2024-03-11 5.20 5.30 5.11 5.30 11.8M
2024-03-08 5.09 5.19 5.02 5.18 9.2M
2024-03-07 5.19 5.27 5.10 5.10 10.3M
2024-03-06 5.16 5.25 5.13 5.18 9.8M
2024-03-05 5.25 5.26 5.12 5.15 13.6M
2024-03-04 5.37 5.40 5.14 5.29 13.3M
2024-03-01 5.18 5.33 5.18 5.31 18.1M
2024-02-29 4.91 5.14 4.90 5.14 20.7M
2024-02-28 5.42 5.55 4.91 4.92 32.2M
2024-02-27 5.18 5.40 5.15 5.40 18.4M
2024-02-26 5.20 5.31 5.06 5.21 23.3M
2024-02-23 4.91 5.20 4.89 5.18 24.2M
2024-02-22 4.65 4.94 4.65 4.91 24.1M
2024-02-21 4.66 4.86 4.53 4.69 28.9M
2024-02-20 4.80 4.80 4.53 4.68 33.9M
2024-02-19 4.30 4.57 4.25 4.57 14.2M
2024-02-08 3.83 4.15 3.77 4.15 17.0M
2024-02-07 4.13 4.13 3.65 3.77 27.5M
2024-02-06 3.98 4.27 3.76 4.05 26.2M
2024-02-05 4.63 4.63 4.18 4.18 17.1M
2024-02-02 4.96 5.06 4.43 4.64 14.1M
2024-02-01 5.00 5.06 4.81 4.92 10.9M
2024-01-31 5.38 5.42 4.96 5.00 16.0M
2024-01-30 5.57 5.67 5.47 5.48 6.9M
2024-01-29 5.86 5.88 5.62 5.62 8.0M
2024-01-26 5.83 5.99 5.80 5.87 9.3M
2024-01-25 5.66 5.81 5.61 5.79 9.7M
2024-01-24 5.54 5.61 5.35 5.60 9.2M
2024-01-23 5.46 5.53 5.39 5.50 8.8M
2024-01-22 5.85 5.89 5.40 5.47 8.8M
2024-01-19 5.97 6.00 5.84 5.85 5.2M
2024-01-18 5.97 6.00 5.78 5.94 8.5M
2024-01-17 6.12 6.12 5.97 5.97 4.7M
2024-01-16 6.15 6.18 5.98 6.09 8.1M
2024-01-15 6.23 6.23 6.13 6.15 4.4M
2024-01-12 6.30 6.37 6.20 6.20 5.7M
2024-01-11 6.18 6.36 6.13 6.35 8.0M
2024-01-10 6.28 6.28 6.10 6.11 6.3M
2024-01-09 6.36 6.43 6.22 6.28 6.3M
2024-01-08 6.46 6.46 6.33 6.34 5.2M
2024-01-05 6.56 6.62 6.43 6.46 5.9M
2024-01-04 6.58 6.68 6.52 6.57 6.6M
2024-01-03 6.57 6.63 6.49 6.56 6.4M
2024-01-02 6.58 6.67 6.57 6.59 7.3M