科拓生物

300858
🏛️ 中国 →
17.66
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 17.87 18.00 17.75 17.75 201.0K
09:35 17.76 17.79 17.64 17.64 238.6K
09:40 17.66 17.71 17.64 17.69 152.8K
09:45 17.68 17.73 17.64 17.66 107.0K
09:50 17.66 17.67 17.53 17.61 336.2K
09:55 17.61 17.68 17.59 17.59 110.4K
10:00 17.64 17.64 17.53 17.60 169.5K
10:05 17.60 17.60 17.50 17.50 135.7K
10:10 17.48 17.57 17.47 17.55 229.2K
10:15 17.54 17.55 17.48 17.48 95.6K
10:20 17.52 17.52 17.45 17.45 89.2K
10:25 17.44 17.45 17.28 17.32 435.1K
10:30 17.32 17.32 17.18 17.23 438.4K
10:35 17.23 17.28 17.20 17.21 156.1K
10:40 17.21 17.28 17.17 17.28 261.1K
10:45 17.27 17.32 17.27 17.28 137.0K
10:50 17.29 17.38 17.27 17.37 153.5K
10:55 17.37 17.39 17.32 17.38 70.7K
11:00 17.36 17.38 17.30 17.31 42.4K
11:05 17.31 17.33 17.29 17.29 82.4K
11:10 17.30 17.37 17.30 17.30 76.3K
11:15 17.30 17.36 17.29 17.36 122.1K
11:20 17.37 17.37 17.28 17.29 33.6K
11:25 17.29 17.29 17.27 17.28 15.7K
13:00 17.28 17.28 17.20 17.20 70.4K
13:05 17.20 17.25 17.18 17.25 32.6K
13:10 17.25 17.32 17.24 17.32 48.5K
13:15 17.30 17.33 17.26 17.26 34.3K
13:20 17.27 17.29 17.26 17.28 36.5K
13:25 17.28 17.37 17.28 17.35 52.5K
13:30 17.34 17.37 17.32 17.32 90.3K
13:35 17.32 17.32 17.28 17.30 106.3K
13:40 17.31 17.32 17.26 17.26 48.4K
13:45 17.30 17.31 17.28 17.31 35.9K
13:50 17.31 17.37 17.30 17.37 30.9K
13:55 17.38 17.38 17.33 17.37 38.1K
14:00 17.36 17.37 17.30 17.31 42.2K
14:05 17.30 17.31 17.26 17.27 30.6K
14:10 17.27 17.29 17.23 17.26 87.9K
14:15 17.27 17.35 17.27 17.34 101.7K
14:20 17.34 17.37 17.32 17.35 46.0K
14:25 17.35 17.49 17.35 17.47 173.1K
14:30 17.47 17.49 17.43 17.47 73.0K
14:35 17.47 17.48 17.44 17.46 61.0K
14:40 17.46 17.51 17.46 17.49 91.7K
14:45 17.50 17.52 17.47 17.52 119.3K
14:50 17.52 17.54 17.49 17.51 134.6K
14:55 17.51 17.52 17.48 17.49 68.9K
15:40 17.49 17.49 17.49 17.49 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 17.40 17.66 17.00 17.66 3.6M
2025-09-26 17.59 17.76 17.25 17.40 3.3M
2025-09-25 17.93 18.00 17.53 17.56 3.7M
2025-09-24 17.49 17.92 17.45 17.92 3.2M
2025-09-23 17.87 18.00 17.17 17.49 5.6M
2025-09-22 18.29 18.42 17.69 17.87 7.0M
2025-09-19 18.64 19.09 18.27 18.29 6.9M
2025-09-18 19.11 19.38 18.46 18.65 6.7M
2025-09-17 19.20 19.36 19.02 19.11 5.7M
2025-09-16 19.03 19.25 18.86 19.18 4.8M
2025-09-15 18.80 19.49 18.64 19.11 5.8M
2025-09-12 19.08 19.37 18.85 18.93 7.2M
2025-09-11 19.14 19.15 18.71 19.02 7.4M
2025-09-10 18.90 19.42 18.50 19.20 9.2M
2025-09-09 18.37 19.37 18.31 18.88 10.0M
2025-09-08 18.20 18.71 17.62 18.46 11.3M
2025-09-05 18.75 18.95 18.23 18.92 5.7M
2025-09-04 18.35 18.89 18.29 18.60 7.3M
2025-09-03 19.14 19.30 18.34 18.35 7.4M
2025-09-02 19.55 19.63 19.02 19.14 7.1M
2025-09-01 19.21 19.56 19.11 19.49 6.8M
2025-08-29 19.92 19.92 19.18 19.21 8.2M
2025-08-28 19.24 19.89 18.55 19.79 12.2M
2025-08-27 19.85 20.08 19.23 19.24 11.3M
2025-08-26 20.37 20.86 19.91 19.96 15.9M
2025-08-25 20.25 20.59 20.18 20.35 13.7M
2025-08-22 20.80 21.20 20.32 20.49 18.6M
2025-08-21 22.02 24.66 21.09 21.34 36.0M
2025-08-20 19.78 20.70 19.50 20.70 15.2M
2025-08-19 19.65 20.37 19.43 20.16 14.4M
2025-08-18 19.48 19.78 19.39 19.60 7.9M
2025-08-15 19.21 19.41 19.10 19.38 5.3M
2025-08-14 19.74 19.83 19.13 19.20 8.6M
2025-08-13 19.85 20.15 19.52 19.89 10.0M
2025-08-12 20.00 20.40 19.64 19.79 12.8M
2025-08-11 19.54 20.76 19.26 20.16 20.3M
2025-08-08 19.21 19.67 18.98 19.20 13.9M
2025-08-07 19.45 19.92 19.07 19.26 17.5M
2025-08-06 20.39 20.60 19.29 19.52 25.9M
2025-08-05 22.50 23.76 20.11 20.33 42.6M
2025-08-04 20.40 23.20 20.19 22.66 40.4M
2025-08-01 16.83 20.40 16.83 20.40 34.2M
2025-07-31 17.10 17.39 16.76 17.00 7.6M
2025-07-30 17.12 17.34 16.91 17.09 5.9M
2025-07-29 17.77 17.91 16.96 17.12 7.5M
2025-07-28 17.16 17.25 16.96 16.99 5.2M
2025-07-25 17.73 17.77 17.07 17.16 8.4M
2025-07-24 17.20 17.66 17.20 17.58 7.6M
2025-07-23 17.20 17.77 17.03 17.20 10.7M
2025-07-22 17.19 17.28 16.92 17.15 5.3M
2025-07-21 17.09 17.20 16.97 17.16 4.6M
2025-07-18 17.13 17.23 16.91 17.06 5.8M
2025-07-17 17.09 17.28 17.01 17.13 4.9M
2025-07-16 17.15 17.21 16.95 17.13 4.0M
2025-07-15 17.19 17.33 16.93 17.19 5.0M
2025-07-14 17.38 17.45 17.06 17.19 5.1M
2025-07-11 17.36 17.41 17.13 17.38 6.6M
2025-07-10 18.03 18.10 17.23 17.37 10.7M
2025-07-09 18.36 18.74 17.88 17.97 10.6M
2025-07-08 18.79 18.98 18.30 18.48 9.5M
2025-07-07 18.81 19.10 18.20 18.48 16.8M
2025-07-04 16.65 19.50 16.65 18.76 29.8M
2025-07-03 16.33 16.80 16.20 16.65 8.9M
2025-07-02 16.23 16.78 16.22 16.33 8.9M
2025-07-01 15.54 16.44 15.54 16.38 12.7M
2025-06-30 15.37 15.67 15.26 15.59 5.8M
2025-06-27 15.33 15.70 15.30 15.39 5.0M
2025-06-26 15.55 15.69 15.33 15.33 5.5M
2025-06-25 15.63 15.77 15.35 15.57 3.6M
2025-06-24 15.45 15.64 15.23 15.62 3.6M
2025-06-23 15.21 15.39 15.03 15.39 2.6M
2025-06-20 15.30 15.44 15.20 15.22 2.3M
2025-06-19 15.48 15.70 15.22 15.32 3.9M
2025-06-18 15.81 15.85 15.38 15.60 5.0M
2025-06-17 16.09 16.19 15.79 15.92 4.3M
2025-06-16 15.78 16.09 15.78 16.09 4.0M
2025-06-13 16.36 16.37 15.77 15.90 7.3M
2025-06-12 16.28 16.58 16.21 16.43 6.8M
2025-06-11 16.45 16.50 16.23 16.35 6.1M
2025-06-10 16.58 16.71 16.22 16.36 11.1M
2025-06-09 15.75 16.76 15.62 16.58 13.2M
2025-06-06 16.24 16.31 15.54 15.70 12.6M
2025-06-05 16.35 16.95 16.16 16.33 14.9M
2025-06-04 16.50 16.71 16.25 16.51 16.5M
2025-06-03 15.81 16.85 15.74 16.82 21.0M
2025-05-30 16.49 16.58 15.79 16.01 20.4M
2025-05-29 17.07 17.26 16.38 16.80 28.3M
2025-05-28 18.00 18.97 17.08 17.26 42.5M
2025-05-27 15.17 17.59 15.17 17.59 26.3M
2025-05-26 14.22 14.86 14.15 14.66 5.9M
2025-05-23 14.57 14.68 14.19 14.24 5.9M
2025-05-22 14.83 15.26 14.49 14.52 6.4M
2025-05-21 15.01 15.29 14.88 14.95 7.0M
2025-05-20 14.45 15.30 14.45 14.98 11.5M
2025-05-19 14.59 14.65 14.25 14.59 5.7M
2025-05-16 14.63 14.73 14.32 14.61 7.9M
2025-05-15 13.88 15.15 13.82 14.79 13.2M
2025-05-14 14.17 14.17 13.78 13.92 4.9M
2025-05-13 14.44 14.50 14.03 14.06 5.4M
2025-05-12 14.39 14.45 14.16 14.27 4.2M
2025-05-09 14.57 14.67 14.25 14.34 4.8M
2025-05-08 14.55 14.69 14.39 14.65 5.9M
2025-05-07 14.85 14.92 14.34 14.57 7.5M
2025-05-06 14.22 14.95 14.21 14.78 7.4M
2025-04-30 14.40 14.56 14.15 14.19 6.3M
2025-04-29 14.40 14.62 14.20 14.40 6.4M
2025-04-28 15.02 15.06 14.26 14.45 8.9M
2025-04-25 15.40 15.70 14.90 15.20 17.9M
2025-04-24 14.49 16.63 14.05 16.00 25.7M
2025-04-23 14.44 15.08 14.27 14.34 8.4M
2025-04-22 14.51 14.74 14.23 14.42 8.3M
2025-04-21 14.57 15.16 14.39 14.60 12.5M
2025-04-18 14.11 15.82 14.03 14.50 17.6M
2025-04-17 13.90 14.49 13.70 14.26 10.7M
2025-04-16 14.23 14.55 13.98 14.11 10.5M
2025-04-15 13.89 14.86 13.67 14.66 18.6M
2025-04-14 13.58 14.05 13.41 13.83 11.5M
2025-04-11 13.76 14.00 13.30 13.55 14.0M
2025-04-10 12.60 14.47 12.40 14.04 18.4M
2025-04-09 12.05 12.56 11.39 12.43 8.6M
2025-04-08 11.46 12.14 11.33 12.11 8.8M
2025-04-07 12.72 13.00 11.03 11.29 10.7M
2025-04-03 12.80 13.28 12.72 13.03 6.3M
2025-04-02 12.84 13.09 12.72 12.85 4.2M
2025-04-01 12.30 12.90 12.29 12.74 4.9M
2025-03-31 12.57 12.58 12.21 12.28 3.0M
2025-03-28 12.75 12.83 12.55 12.56 2.6M
2025-03-27 12.84 12.89 12.58 12.77 3.4M
2025-03-26 12.58 12.95 12.46 12.76 3.0M
2025-03-25 12.51 12.62 12.33 12.61 3.1M
2025-03-24 12.84 12.92 12.30 12.51 4.1M
2025-03-21 13.09 13.10 12.81 12.84 3.8M
2025-03-20 13.06 13.24 13.02 13.05 3.4M
2025-03-19 13.15 13.19 13.03 13.10 3.4M
2025-03-18 13.29 13.38 13.12 13.19 4.7M
2025-03-17 13.19 13.44 13.15 13.26 7.6M
2025-03-14 12.60 13.19 12.60 13.15 10.6M
2025-03-13 12.74 12.77 12.46 12.58 4.2M
2025-03-12 12.87 12.91 12.74 12.77 3.2M
2025-03-11 12.70 12.89 12.64 12.88 2.7M
2025-03-10 12.63 12.78 12.58 12.78 3.1M
2025-03-07 12.72 12.80 12.56 12.62 4.1M
2025-03-06 12.79 12.85 12.62 12.78 4.6M
2025-03-05 13.04 13.06 12.72 12.76 3.3M
2025-03-04 12.80 13.03 12.73 12.98 2.3M
2025-03-03 12.98 13.06 12.76 12.88 3.3M
2025-02-28 13.09 13.16 12.72 12.74 3.4M
2025-02-27 13.03 13.10 12.84 13.09 3.9M
2025-02-26 12.74 13.00 12.72 12.97 3.4M
2025-02-25 12.88 12.93 12.71 12.75 4.0M
2025-02-24 12.88 13.10 12.88 12.98 3.6M
2025-02-21 13.12 13.20 12.80 12.88 5.0M
2025-02-20 13.07 13.24 13.00 13.12 4.9M
2025-02-19 13.04 13.13 12.99 13.09 3.7M
2025-02-18 13.77 13.77 12.94 13.03 5.8M
2025-02-17 13.90 13.91 11.05 13.45 6.8M
2025-02-14 13.62 14.15 13.58 13.81 5.1M
2025-02-13 13.76 13.86 13.62 13.62 2.8M
2025-02-12 13.82 13.91 13.58 13.80 3.5M
2025-02-11 13.95 14.06 13.72 13.86 2.5M
2025-02-10 13.60 13.95 13.55 13.95 3.9M
2025-02-07 13.55 13.88 13.51 13.75 4.5M
2025-02-06 13.31 13.58 13.13 13.55 3.9M
2025-02-05 13.54 13.68 13.25 13.35 3.8M
2025-01-27 13.48 14.06 13.45 13.60 5.3M
2025-01-24 13.22 13.59 13.05 13.55 3.3M
2025-01-23 13.35 13.51 13.18 13.20 2.1M
2025-01-22 13.43 13.43 13.25 13.26 1.6M
2025-01-21 13.59 13.60 13.33 13.43 2.2M
2025-01-20 13.50 13.66 13.38 13.57 3.0M
2025-01-17 13.26 13.57 13.20 13.47 3.7M
2025-01-16 13.27 13.43 13.14 13.34 2.9M
2025-01-15 13.50 13.50 13.15 13.26 3.1M
2025-01-14 13.04 13.47 13.01 13.46 3.5M
2025-01-13 12.90 13.04 12.66 13.04 2.7M
2025-01-10 13.41 13.46 12.90 12.94 4.3M
2025-01-09 13.18 13.58 13.10 13.40 4.2M
2025-01-08 13.45 13.64 13.02 13.25 4.0M
2025-01-07 13.41 13.50 13.11 13.46 3.2M
2025-01-06 13.50 13.65 13.10 13.42 3.0M
2025-01-03 14.11 14.18 13.59 13.59 3.1M
2025-01-02 14.29 14.62 13.90 14.04 3.0M