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
2022-12-30 19.34 20.87 19.23 20.61 4.4M
2022-12-29 18.76 19.58 18.61 19.46 3.0M
2022-12-28 19.13 19.13 18.66 18.75 1.9M
2022-12-27 18.67 19.35 18.54 19.14 3.3M
2022-12-26 18.99 19.25 18.67 18.93 2.4M
2022-12-23 20.00 20.15 18.59 18.99 4.6M
2022-12-22 20.85 20.85 19.79 19.87 3.7M
2022-12-21 20.59 20.92 20.34 20.54 1.9M
2022-12-20 21.07 21.07 20.13 20.55 3.8M
2022-12-19 20.20 21.67 20.16 20.91 5.5M
2022-12-16 20.20 20.53 19.85 19.94 2.9M
2022-12-15 19.69 20.37 19.50 20.07 4.2M
2022-12-14 19.91 19.95 19.13 19.65 3.5M
2022-12-13 20.47 20.50 19.35 20.13 5.2M
2022-12-12 19.51 21.24 19.37 20.25 8.2M
2022-12-09 19.09 19.09 19.09 19.09 1.2M
2022-12-08 20.07 20.11 15.91 15.91 2.3M
2022-12-07 20.33 20.33 19.48 19.89 1.8M
2022-12-06 19.67 20.29 19.47 19.83 2.0M
2022-12-05 20.27 21.00 19.50 19.67 2.9M
2022-12-02 20.73 20.90 20.01 20.27 2.3M
2022-12-01 20.27 20.70 19.93 20.37 2.2M
2022-11-30 20.53 20.53 19.73 19.86 1.4M
2022-11-29 20.03 20.44 19.91 20.13 2.5M
2022-11-28 20.53 21.18 20.24 20.45 2.7M
2022-11-25 20.88 21.20 20.01 20.81 4.9M
2022-11-24 19.31 21.00 19.01 20.87 5.0M
2022-11-23 19.76 19.76 18.68 19.13 2.3M
2022-11-22 19.77 20.39 19.17 19.29 2.4M
2022-11-21 20.13 20.67 19.73 20.07 1.8M
2022-11-18 20.11 20.50 20.01 20.20 1.5M
2022-11-17 19.88 20.44 19.67 20.11 1.6M
2022-11-16 19.35 20.06 19.35 19.93 2.2M
2022-11-15 19.73 19.79 19.12 19.45 1.7M
2022-11-14 18.91 19.39 18.91 19.27 1.6M
2022-11-11 19.59 19.59 18.85 18.95 1.8M
2022-11-10 19.04 19.47 18.92 19.23 1.7M
2022-11-09 19.17 19.52 18.69 19.16 2.3M
2022-11-08 18.66 19.20 18.49 19.20 3.0M
2022-11-07 18.22 18.85 18.10 18.67 3.0M
2022-11-04 18.16 18.28 17.79 18.10 2.2M
2022-11-03 17.59 18.20 17.59 17.84 1.8M
2022-11-02 18.33 18.33 17.53 17.74 2.3M
2022-11-01 17.74 18.07 17.27 17.89 3.0M
2022-10-31 16.77 18.23 16.77 17.92 3.6M
2022-10-28 16.67 17.31 16.48 16.97 3.2M
2022-10-27 17.13 17.13 16.42 16.51 0.9M
2022-10-26 15.79 16.96 15.62 16.72 1.8M
2022-10-25 16.16 16.16 15.52 15.70 1.0M
2022-10-24 16.59 16.62 15.92 15.94 1.0M
2022-10-21 16.80 16.80 16.23 16.43 0.6M
2022-10-20 16.55 16.85 16.41 16.49 0.7M
2022-10-19 16.98 17.01 16.48 16.55 1.3M
2022-10-18 16.92 17.20 16.59 16.98 1.4M
2022-10-17 17.01 17.38 16.70 16.75 1.4M
2022-10-14 16.34 16.95 16.33 16.93 1.5M
2022-10-13 15.85 16.44 15.69 16.31 1.4M
2022-10-12 15.34 15.93 14.99 15.85 1.2M
2022-10-11 15.31 15.49 14.95 15.35 0.9M
2022-10-10 15.77 16.15 15.28 15.31 0.7M
2022-09-30 16.27 16.41 15.73 15.91 0.8M
2022-09-29 16.20 16.57 16.07 16.16 1.2M
2022-09-28 16.67 16.67 16.00 16.00 1.3M
2022-09-27 15.24 16.75 15.23 16.67 3.1M
2022-09-26 15.64 15.64 15.20 15.24 1.1M
2022-09-23 16.13 16.13 15.40 15.64 1.0M
2022-09-22 16.14 16.37 15.97 16.14 1.0M
2022-09-21 16.23 16.36 15.97 16.21 1.0M
2022-09-20 16.20 16.63 16.17 16.24 1.2M
2022-09-19 16.23 16.41 15.73 16.07 1.6M
2022-09-16 17.00 17.00 16.21 16.23 1.2M
2022-09-15 17.72 17.72 16.67 16.88 1.6M
2022-09-14 17.27 17.61 17.03 17.49 1.6M
2022-09-13 17.55 17.65 17.29 17.45 0.8M
2022-09-09 17.20 17.62 16.90 17.49 2.2M
2022-09-08 17.25 17.35 16.87 17.11 1.2M
2022-09-07 17.57 17.67 17.22 17.22 1.0M
2022-09-06 17.49 18.13 17.38 17.60 1.4M
2022-09-05 17.53 18.07 17.27 17.48 1.5M
2022-09-02 17.47 17.70 17.14 17.47 1.3M
2022-09-01 17.49 17.77 17.21 17.33 1.4M
2022-08-31 18.13 18.13 17.37 17.53 1.3M
2022-08-30 18.23 18.23 17.83 18.10 1.0M
2022-08-29 17.66 18.50 17.49 18.09 1.9M
2022-08-26 18.63 18.63 17.71 17.77 1.6M
2022-08-25 18.64 19.00 18.07 18.19 2.9M
2022-08-24 19.73 19.98 18.45 18.63 3.7M
2022-08-23 18.81 20.53 18.81 19.67 6.6M
2022-08-22 18.19 18.95 17.79 18.81 1.8M
2022-08-19 18.40 18.65 18.00 18.11 1.1M
2022-08-18 18.53 18.59 18.13 18.33 1.7M
2022-08-17 18.46 18.85 18.31 18.65 1.1M
2022-08-16 18.90 18.99 18.29 18.51 1.5M
2022-08-15 18.85 19.67 18.23 18.75 3.3M
2022-08-12 18.81 19.04 18.50 18.63 1.3M
2022-08-11 18.67 18.85 18.53 18.70 1.3M
2022-08-10 18.67 18.84 18.25 18.62 1.3M
2022-08-09 18.65 18.79 18.19 18.53 1.5M
2022-08-08 18.06 18.65 17.81 18.51 2.8M
2022-08-05 17.52 17.82 17.33 17.75 1.2M
2022-08-04 17.13 17.50 16.89 17.40 1.4M
2022-08-03 16.73 17.53 16.73 16.99 1.6M
2022-08-02 17.54 17.54 16.43 16.95 2.5M
2022-08-01 17.67 17.72 17.41 17.61 0.8M
2022-07-29 17.81 17.94 17.47 17.63 1.9M
2022-07-28 18.11 18.51 17.75 17.90 1.6M
2022-07-27 17.84 18.21 17.73 18.11 1.4M
2022-07-26 18.33 18.59 17.87 17.97 1.6M
2022-07-25 17.78 18.61 17.65 18.40 2.7M
2022-07-22 18.19 18.37 17.59 17.75 1.8M
2022-07-21 18.75 19.15 18.06 18.07 2.2M
2022-07-20 18.51 19.60 18.47 18.79 3.3M
2022-07-19 17.43 19.19 17.33 18.41 5.0M
2022-07-18 17.07 17.55 16.70 17.49 1.6M
2022-07-15 17.59 17.87 17.06 17.07 1.7M
2022-07-14 18.11 18.11 17.55 17.61 1.2M
2022-07-13 17.10 18.09 16.97 17.87 2.2M
2022-07-12 16.88 17.37 16.68 17.25 1.9M
2022-07-11 16.79 17.13 16.43 17.10 2.1M
2022-07-08 17.01 17.40 16.95 17.01 0.9M
2022-07-07 17.50 17.60 16.87 16.97 1.3M
2022-07-06 17.64 17.73 17.22 17.33 1.4M
2022-07-05 18.06 18.33 17.35 17.64 1.8M
2022-07-04 17.72 18.29 17.72 18.06 1.7M
2022-07-01 17.63 18.12 17.54 17.87 1.8M
2022-06-30 17.30 18.05 17.23 17.77 2.3M
2022-06-29 17.44 17.77 17.29 17.30 1.6M
2022-06-28 17.73 17.97 17.53 17.82 1.6M
2022-06-27 17.99 18.33 17.65 17.76 1.7M
2022-06-24 17.47 17.72 17.33 17.68 1.6M
2022-06-23 17.37 17.56 17.18 17.41 1.6M
2022-06-22 17.77 17.80 17.33 17.33 1.6M
2022-06-21 18.01 18.03 17.55 17.81 2.4M
2022-06-20 18.06 18.29 17.73 17.97 2.7M
2022-06-17 17.26 18.09 17.20 18.00 2.2M
2022-06-16 17.36 17.85 17.36 17.65 1.3M
2022-06-15 17.65 18.00 17.27 17.53 3.0M
2022-06-14 17.03 17.65 16.81 17.58 3.4M
2022-06-13 16.95 17.23 16.81 17.11 1.8M
2022-06-10 16.91 17.27 16.40 17.13 2.0M
2022-06-09 17.40 17.50 16.85 16.91 3.1M
2022-06-08 16.86 17.47 16.60 17.07 3.4M
2022-06-07 17.13 17.13 16.59 16.86 2.9M
2022-06-06 16.34 17.13 16.34 17.04 3.9M
2022-06-02 16.26 16.49 16.20 16.36 3.4M
2022-06-01 15.77 16.39 15.71 16.35 5.8M
2022-05-31 15.13 15.97 14.94 15.77 4.9M
2022-05-30 14.71 15.17 14.55 15.17 2.6M
2022-05-27 14.85 14.87 14.48 14.65 1.7M
2022-05-26 14.94 14.99 14.53 14.81 1.7M
2022-05-25 14.66 14.99 14.52 14.90 2.1M
2022-05-24 15.49 15.59 14.57 14.59 4.2M
2022-05-23 15.19 15.59 15.17 15.49 3.9M
2022-05-20 14.99 15.27 14.89 15.19 2.0M
2022-05-19 14.83 14.94 14.59 14.89 1.8M
2022-05-18 15.00 15.24 14.95 15.04 1.5M
2022-05-17 15.21 15.34 14.81 15.03 1.6M
2022-05-16 15.47 15.51 15.15 15.21 1.5M
2022-05-13 15.49 15.64 14.97 15.29 1.7M
2022-05-12 15.19 15.69 15.12 15.33 2.8M
2022-05-11 15.17 15.70 15.09 15.17 3.5M
2022-05-10 14.89 15.17 14.77 15.10 2.2M
2022-05-09 14.41 15.06 14.33 15.00 2.4M
2022-05-06 14.67 14.89 14.33 14.43 2.9M
2022-05-05 14.53 15.16 14.31 14.81 3.0M
2022-04-29 14.11 14.71 14.11 14.50 3.7M
2022-04-28 14.93 15.02 14.09 14.11 4.0M
2022-04-27 14.78 15.18 14.00 15.15 3.9M
2022-04-26 16.73 16.73 14.80 14.91 4.2M
2022-04-25 17.45 17.48 16.37 16.47 2.0M
2022-04-22 17.44 17.96 16.86 17.65 2.0M
2022-04-21 18.49 18.50 17.61 17.65 2.4M
2022-04-20 18.30 19.33 18.30 18.45 3.6M
2022-04-19 18.25 18.66 18.16 18.32 1.2M
2022-04-18 17.95 18.33 17.87 18.24 1.1M
2022-04-15 18.05 18.28 17.77 18.07 1.3M
2022-04-14 17.87 18.45 17.87 18.15 1.5M
2022-04-13 18.01 18.29 17.74 17.79 1.3M
2022-04-12 17.54 18.12 17.44 18.08 1.7M
2022-04-11 18.04 18.40 17.47 17.53 1.9M
2022-04-08 18.67 18.83 18.13 18.18 1.5M
2022-04-07 19.01 19.16 18.53 18.63 1.1M
2022-04-06 18.85 19.43 18.85 19.08 1.1M
2022-04-01 18.91 19.01 18.65 18.88 1.2M
2022-03-31 19.25 19.50 18.81 18.90 1.8M
2022-03-30 19.27 19.42 18.92 19.25 1.0M
2022-03-29 19.47 19.47 18.90 19.12 1.5M
2022-03-28 19.45 19.51 18.70 19.19 1.7M
2022-03-25 20.27 20.27 19.27 19.35 3.2M
2022-03-24 19.81 20.50 19.67 20.45 2.5M
2022-03-23 20.13 20.29 19.83 19.97 1.6M
2022-03-22 20.67 20.84 19.97 20.12 2.3M
2022-03-21 19.94 20.84 19.84 20.65 3.5M
2022-03-18 19.51 20.27 19.51 19.90 1.7M
2022-03-17 19.53 20.36 19.39 19.69 3.2M
2022-03-16 19.47 19.55 18.27 19.37 3.3M
2022-03-15 20.37 20.49 19.07 19.07 3.2M
2022-03-14 21.05 21.20 20.39 20.41 3.0M
2022-03-11 19.84 21.11 19.80 21.08 4.4M
2022-03-10 20.30 20.70 20.06 20.19 2.0M
2022-03-09 19.65 20.07 18.73 20.02 2.6M
2022-03-08 20.55 20.59 19.57 19.60 2.4M
2022-03-07 21.33 21.49 20.40 20.72 2.7M
2022-03-04 21.09 21.53 20.89 21.27 3.0M
2022-03-03 21.57 21.73 20.89 21.10 4.4M
2022-03-02 20.45 22.39 20.00 21.78 6.6M
2022-03-01 20.00 20.59 19.75 20.46 2.2M
2022-02-28 19.79 20.30 19.29 20.07 2.4M
2022-02-25 19.97 20.59 19.61 19.79 3.1M
2022-02-24 19.89 20.77 19.74 20.01 4.8M
2022-02-23 19.29 20.01 19.21 19.94 3.0M
2022-02-22 29.71 29.87 28.66 28.80 2.0M
2022-02-21 29.81 30.05 29.56 30.00 1.2M
2022-02-18 29.49 30.14 29.35 29.82 1.1M
2022-02-17 30.13 30.40 29.56 29.79 1.7M
2022-02-16 29.70 30.46 29.52 30.14 1.8M
2022-02-15 30.18 30.18 29.28 29.51 1.7M
2022-02-14 29.37 30.61 29.30 29.91 1.7M
2022-02-11 30.82 30.93 29.80 29.81 2.4M
2022-02-10 31.80 32.10 30.80 31.03 2.3M
2022-02-09 32.28 32.28 31.20 31.79 2.1M
2022-02-08 31.60 32.17 31.12 32.14 1.4M
2022-02-07 31.90 31.90 31.05 31.64 1.5M
2022-01-28 31.51 32.11 30.81 31.02 1.9M
2022-01-27 32.85 32.98 31.20 31.36 2.2M
2022-01-26 32.87 33.43 32.33 32.59 1.6M
2022-01-25 34.76 34.99 32.59 32.60 3.2M
2022-01-24 34.41 35.16 34.00 34.72 2.2M
2022-01-21 35.35 36.45 34.39 34.72 3.2M
2022-01-20 36.26 36.80 35.31 35.45 3.2M
2022-01-19 35.97 36.94 35.28 36.61 3.9M
2022-01-18 37.73 38.25 35.68 35.95 7.3M
2022-01-17 42.05 42.35 37.40 38.51 8.6M
2022-01-14 38.60 41.89 38.28 41.35 9.6M
2022-01-13 38.81 39.53 37.96 38.95 7.5M
2022-01-12 37.50 40.09 36.38 39.76 10.7M
2022-01-11 40.26 40.80 37.70 38.21 11.9M
2022-01-10 40.09 43.60 39.70 40.02 12.9M
2022-01-07 47.63 49.49 41.89 42.11 19.7M
2022-01-06 38.41 45.22 38.00 45.22 10.1M
2022-01-05 33.79 38.38 32.90 37.68 7.9M
2022-01-04 33.27 33.97 32.75 33.96 2.5M