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
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
2021-12-31 33.32 33.53 32.82 33.20 1.9M
2021-12-30 33.52 33.56 32.79 33.30 1.8M
2021-12-29 34.62 34.62 33.26 33.36 3.2M
2021-12-28 34.42 35.36 33.65 34.62 3.9M
2021-12-27 31.87 35.74 31.20 34.84 7.3M
2021-12-24 29.80 31.99 29.68 31.93 5.5M
2021-12-23 29.87 30.00 29.45 29.70 1.2M
2021-12-22 30.90 30.90 29.91 29.98 1.5M
2021-12-21 30.14 31.10 29.99 30.60 1.5M
2021-12-20 29.88 31.07 29.75 30.10 1.8M
2021-12-17 29.98 30.39 29.50 30.04 1.2M
2021-12-16 30.36 30.70 29.70 30.00 1.6M
2021-12-15 30.32 30.97 30.11 30.56 1.6M
2021-12-14 30.48 30.77 30.21 30.32 1.2M
2021-12-13 31.10 31.40 30.35 30.56 1.8M
2021-12-10 30.92 31.36 30.70 31.07 2.1M
2021-12-09 28.91 32.16 28.90 31.16 4.8M
2021-12-08 28.65 29.70 28.59 29.11 1.4M
2021-12-07 29.59 29.88 28.50 28.65 1.6M
2021-12-06 29.98 30.22 29.56 29.59 1.2M
2021-12-03 31.19 31.31 29.93 30.24 2.5M
2021-12-02 30.37 31.43 30.16 31.19 3.1M
2021-12-01 30.25 30.49 29.90 30.37 1.4M
2021-11-30 30.22 30.82 30.03 30.20 1.9M
2021-11-29 30.01 30.50 29.88 30.03 1.2M
2021-11-26 30.16 30.75 29.86 30.41 1.5M
2021-11-25 30.47 30.60 29.83 30.16 1.7M
2021-11-24 30.11 30.73 29.75 30.64 2.6M
2021-11-23 30.86 30.90 29.84 30.05 2.8M
2021-11-22 31.30 31.80 30.33 30.90 4.1M
2021-11-19 27.77 31.31 27.77 30.99 4.1M
2021-11-18 28.36 28.80 27.90 27.90 1.5M
2021-11-17 28.80 29.00 28.08 28.50 1.5M
2021-11-16 29.38 29.66 28.60 29.01 1.4M
2021-11-15 29.00 30.07 28.60 29.40 1.8M
2021-11-12 29.28 29.28 28.32 28.80 1.3M
2021-11-11 28.30 29.48 28.30 29.30 1.0M
2021-11-10 29.45 29.47 28.20 28.66 0.8M
2021-11-09 29.39 29.74 28.56 28.90 1.1M
2021-11-08 29.45 29.60 28.80 29.10 0.9M
2021-11-05 29.80 30.50 29.21 29.36 1.2M
2021-11-04 29.87 30.30 29.33 30.09 1.5M
2021-11-03 29.36 30.11 29.00 29.98 1.5M
2021-11-02 29.84 30.78 28.86 29.30 2.3M
2021-11-01 29.62 30.22 28.79 29.74 2.2M
2021-10-29 28.12 30.00 27.81 29.63 3.7M
2021-10-28 26.30 28.43 26.00 28.25 3.8M
2021-10-27 26.30 26.47 25.80 25.85 0.6M
2021-10-26 26.25 26.46 25.40 26.30 1.9M
2021-10-25 26.49 26.65 26.04 26.25 0.6M
2021-10-22 26.32 27.31 26.01 26.50 1.0M
2021-10-21 25.79 26.30 25.45 26.28 1.0M
2021-10-20 26.46 26.46 25.50 25.80 1.0M
2021-10-19 26.49 26.68 26.20 26.27 1.3M
2021-10-18 27.36 27.36 26.26 26.50 1.0M
2021-10-15 27.11 28.18 26.92 27.37 1.3M
2021-10-14 27.76 27.76 26.90 27.11 1.2M
2021-10-13 27.58 28.68 27.16 27.76 1.4M
2021-10-12 27.93 28.05 27.11 27.50 0.8M
2021-10-11 28.05 28.67 27.60 27.76 0.8M
2021-10-08 27.74 28.16 27.38 27.98 0.8M
2021-09-30 26.39 27.95 26.14 27.75 1.3M
2021-09-29 27.68 27.68 26.10 26.13 1.4M
2021-09-28 28.61 28.67 27.60 27.67 1.1M
2021-09-27 27.45 29.30 27.38 28.90 2.0M
2021-09-24 27.22 29.24 26.77 27.93 2.0M
2021-09-23 27.29 27.37 26.92 27.13 0.8M
2021-09-22 26.55 27.57 26.17 27.10 1.6M
2021-09-17 28.45 28.55 26.30 26.60 3.2M
2021-09-16 29.57 29.98 27.92 28.36 2.8M
2021-09-15 31.71 31.71 29.30 29.57 1.6M
2021-09-14 32.07 32.18 31.50 31.67 0.5M
2021-09-13 32.32 32.57 31.88 32.05 0.5M
2021-09-10 32.57 32.70 32.03 32.25 0.4M
2021-09-09 33.49 33.75 32.21 32.25 0.7M
2021-09-08 33.80 34.26 33.20 33.38 0.5M
2021-09-07 33.20 34.35 33.08 34.00 0.8M
2021-09-06 32.50 33.50 32.14 33.30 0.6M
2021-09-03 32.05 32.74 32.00 32.44 0.5M
2021-09-02 32.88 32.88 31.70 31.95 0.5M
2021-09-01 33.24 33.39 31.63 32.23 1.0M
2021-08-31 33.79 33.86 33.06 33.20 0.5M
2021-08-30 34.27 34.94 33.32 33.43 0.7M
2021-08-27 35.20 35.76 34.36 34.41 0.6M
2021-08-26 34.75 35.37 34.28 35.31 0.7M
2021-08-25 35.20 35.20 34.45 34.76 0.6M
2021-08-24 33.69 35.35 33.69 35.20 1.1M
2021-08-23 33.21 34.20 33.21 33.68 0.6M
2021-08-20 33.35 34.49 32.48 33.49 0.9M
2021-08-19 33.08 33.66 32.85 32.90 1.2M
2021-08-18 34.50 34.55 32.10 33.22 1.1M
2021-08-17 34.57 35.54 34.43 34.64 0.8M
2021-08-16 34.84 35.32 34.57 34.60 1.0M
2021-08-13 34.90 35.46 34.50 34.99 0.5M
2021-08-12 35.50 35.71 34.55 34.95 0.9M
2021-08-11 35.40 35.90 34.56 35.58 1.3M
2021-08-10 36.50 36.61 35.10 35.43 1.6M
2021-08-09 39.18 39.18 36.41 36.91 2.2M
2021-08-06 36.30 38.89 36.20 38.54 2.4M
2021-08-05 34.11 37.74 34.11 37.10 1.9M
2021-08-04 35.01 35.76 34.40 34.66 0.9M
2021-08-03 34.80 36.50 34.50 35.08 1.3M
2021-08-02 34.23 34.65 33.43 34.17 1.1M
2021-07-30 35.20 35.51 34.05 34.55 0.9M
2021-07-29 35.70 35.76 34.50 34.81 1.4M
2021-07-28 31.98 35.60 30.52 35.60 2.5M
2021-07-27 31.50 35.60 30.83 33.55 2.1M
2021-07-26 30.97 31.31 30.22 30.92 0.6M
2021-07-23 32.11 32.17 30.83 30.94 0.8M
2021-07-22 33.45 33.51 31.74 32.11 1.1M
2021-07-21 33.33 34.40 33.01 33.30 0.9M
2021-07-20 33.02 33.80 32.63 33.33 0.4M
2021-07-19 34.58 34.65 33.35 33.60 0.9M
2021-07-16 34.50 35.26 34.25 34.58 0.6M
2021-07-15 35.95 35.99 34.11 34.67 1.2M
2021-07-14 36.80 36.80 35.61 36.21 0.9M
2021-07-13 36.03 37.60 36.03 36.90 1.2M
2021-07-12 37.76 37.76 35.93 36.03 1.9M
2021-07-09 37.68 37.95 36.86 37.76 0.8M
2021-07-08 39.03 39.57 37.46 37.68 1.3M
2021-07-07 38.03 39.18 38.03 38.92 0.9M
2021-07-06 38.38 39.27 37.56 38.30 1.3M
2021-07-05 39.24 39.60 37.65 38.41 1.5M
2021-07-02 40.16 40.70 37.85 39.40 1.8M
2021-07-01 42.38 42.38 40.62 41.44 1.6M
2021-06-30 42.04 42.77 41.43 42.32 1.7M
2021-06-29 41.92 42.47 41.42 42.06 2.4M
2021-06-28 40.28 42.01 39.78 41.68 2.8M
2021-06-25 38.94 40.27 37.41 40.06 2.6M
2021-06-24 37.00 38.60 36.98 37.88 1.1M
2021-06-23 37.89 37.89 37.11 37.26 1.0M
2021-06-22 38.39 38.94 37.66 37.94 1.2M
2021-06-21 37.44 38.59 36.11 38.39 1.7M
2021-06-18 37.17 37.97 36.94 37.67 0.8M
2021-06-17 37.28 38.15 36.94 37.17 1.1M
2021-06-16 39.45 39.45 37.20 37.53 1.8M
2021-06-15 39.43 39.89 39.03 39.43 1.0M
2021-06-11 39.30 40.07 38.82 39.37 1.5M
2021-06-10 40.45 41.09 39.11 39.22 2.2M
2021-06-09 41.08 41.39 40.34 40.71 1.0M
2021-06-08 40.88 42.06 40.36 41.08 1.8M
2021-06-07 41.44 41.66 39.94 40.88 2.0M
2021-06-04 41.92 42.61 40.81 41.61 2.6M
2021-06-03 40.46 42.33 40.02 42.28 3.0M
2021-06-02 40.06 41.68 40.06 40.27 1.6M
2021-06-01 39.45 40.94 39.07 40.56 2.2M
2021-05-31 38.11 39.66 37.26 39.65 2.6M
2021-05-28 37.78 37.88 37.12 37.51 1.3M
2021-05-27 37.44 38.70 36.79 38.00 1.9M
2021-05-26 38.00 38.00 36.71 36.89 2.3M
2021-05-25 38.42 39.23 37.03 38.10 2.9M
2021-05-24 37.37 39.32 37.33 38.66 2.5M
2021-05-21 38.13 38.14 36.69 37.66 2.6M
2021-05-20 35.72 38.83 35.71 38.13 3.6M
2021-05-19 35.82 36.17 35.12 36.11 1.8M
2021-05-18 34.81 36.11 34.66 36.11 3.5M
2021-05-17 33.89 35.94 33.78 35.01 3.5M
2021-05-14 31.64 34.44 31.62 33.87 3.2M
2021-05-13 32.44 32.44 31.60 31.64 1.1M
2021-05-12 32.78 32.99 32.34 32.63 1.0M
2021-05-11 32.22 33.04 32.09 33.00 1.7M
2021-05-10 30.72 33.29 30.06 32.78 2.7M
2021-05-07 31.28 31.28 29.67 30.69 1.7M
2021-05-06 31.31 32.33 30.89 31.11 2.2M
2021-04-30 29.46 31.92 29.46 31.74 3.0M
2021-04-29 30.12 30.54 29.36 29.46 1.7M
2021-04-28 30.69 30.94 29.53 30.34 1.7M
2021-04-27 31.82 31.82 30.83 30.96 1.6M
2021-04-26 32.06 32.78 31.93 31.96 2.7M
2021-04-23 33.88 33.88 31.78 32.06 4.0M
2021-04-22 30.56 33.32 30.50 33.22 3.8M
2021-04-21 31.53 31.53 30.33 30.68 1.3M
2021-04-20 30.37 32.22 30.37 31.53 1.5M
2021-04-19 30.72 30.86 30.40 30.68 0.9M
2021-04-16 29.56 30.94 29.56 30.79 1.0M
2021-04-15 29.97 31.00 29.94 30.07 0.8M
2021-04-14 29.43 30.08 29.02 29.92 0.6M
2021-04-13 29.10 29.38 28.98 29.30 0.3M
2021-04-12 29.64 29.84 28.96 29.09 0.6M
2021-04-09 30.17 30.17 29.44 29.81 0.4M
2021-04-08 29.74 30.52 29.74 30.17 0.7M
2021-04-07 29.96 30.10 29.47 29.78 0.5M
2021-04-06 29.43 30.11 29.43 29.83 0.4M
2021-04-02 29.17 29.67 29.05 29.58 0.4M
2021-04-01 29.03 29.44 28.95 29.19 0.4M
2021-03-31 29.01 29.29 28.77 28.97 0.4M
2021-03-30 29.90 30.52 28.34 29.08 1.3M
2021-03-29 30.71 30.72 30.04 30.08 0.6M
2021-03-26 30.17 30.66 29.67 30.61 0.8M
2021-03-25 30.52 31.48 30.16 30.21 1.0M
2021-03-24 30.62 31.01 30.35 30.52 1.3M
2021-03-23 31.58 31.58 30.28 30.67 0.7M
2021-03-22 31.12 31.58 30.62 31.43 1.2M
2021-03-19 30.31 31.03 30.01 30.53 0.6M
2021-03-18 31.04 31.36 30.42 30.42 0.8M
2021-03-17 30.49 31.37 30.29 30.86 0.9M
2021-03-16 29.86 31.09 29.46 30.69 1.3M
2021-03-15 29.39 30.67 29.05 29.99 1.1M
2021-03-12 29.61 29.61 28.86 29.44 0.6M
2021-03-11 28.71 29.59 28.67 29.47 0.7M
2021-03-10 28.88 29.02 28.58 28.74 0.5M
2021-03-09 29.82 29.82 28.48 28.72 0.8M
2021-03-08 29.99 30.42 29.75 29.82 0.7M
2021-03-05 29.61 30.09 29.37 29.91 0.6M
2021-03-04 30.45 30.45 29.78 29.81 0.6M
2021-03-03 30.11 30.61 29.94 30.41 0.7M
2021-03-02 30.10 30.20 29.78 29.99 0.6M
2021-03-01 29.51 30.11 29.51 30.11 0.8M
2021-02-26 30.67 30.67 29.74 29.75 1.1M
2021-02-25 30.68 31.00 30.32 30.72 1.1M
2021-02-24 31.87 32.03 30.64 30.66 2.1M
2021-02-23 33.44 33.44 31.63 31.87 2.2M
2021-02-22 33.15 33.61 32.65 33.50 1.9M
2021-02-19 32.54 33.06 31.56 32.99 1.3M
2021-02-18 32.60 32.98 32.24 32.49 1.1M
2021-02-10 33.78 34.42 32.32 32.43 1.9M
2021-02-09 32.29 34.64 32.29 33.82 2.1M
2021-02-08 32.14 32.99 32.14 32.43 1.9M
2021-02-05 34.44 34.72 32.12 32.12 2.1M
2021-02-04 32.83 34.77 32.67 34.34 2.1M
2021-02-03 32.78 33.23 32.78 32.88 1.0M
2021-02-02 32.72 33.64 32.34 32.78 1.7M
2021-02-01 32.06 33.20 31.68 32.67 0.9M
2021-01-29 32.29 32.77 31.62 32.06 0.8M
2021-01-28 32.75 33.61 32.21 32.28 0.9M
2021-01-27 34.12 34.14 32.66 33.08 1.2M
2021-01-26 33.39 35.00 33.39 34.12 1.3M
2021-01-25 33.95 34.22 33.30 33.36 1.3M
2021-01-22 34.72 35.12 33.24 34.44 1.9M
2021-01-21 34.48 35.54 34.34 34.72 1.3M
2021-01-20 34.42 34.81 33.97 34.48 1.0M
2021-01-19 36.44 36.77 34.17 34.42 1.8M
2021-01-18 36.42 37.10 36.17 36.57 1.3M
2021-01-15 36.11 36.60 33.89 36.54 2.3M
2021-01-14 37.08 37.92 36.43 36.54 1.6M
2021-01-13 38.16 38.61 36.39 37.75 2.4M
2021-01-12 36.67 39.32 36.67 38.43 3.6M
2021-01-11 37.23 37.64 35.78 37.56 2.3M
2021-01-08 38.07 38.33 36.68 37.56 2.5M
2021-01-07 36.94 38.64 36.43 38.61 3.5M
2021-01-06 37.17 37.56 36.00 37.50 3.1M
2021-01-05 34.22 38.73 33.87 37.61 4.5M
2021-01-04 33.66 34.34 33.23 34.21 2.4M