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
2023-12-29 19.23 19.46 19.03 19.30 0.9M
2023-12-28 18.76 19.35 18.74 19.22 1.1M
2023-12-27 18.88 19.11 18.57 18.99 0.9M
2023-12-26 19.00 19.14 18.70 18.88 0.8M
2023-12-25 19.01 19.34 18.80 19.07 0.6M
2023-12-22 19.26 19.44 19.03 19.09 0.8M
2023-12-21 19.00 19.36 18.69 19.29 1.1M
2023-12-20 19.50 19.57 18.97 18.97 1.0M
2023-12-19 19.51 19.90 19.12 19.56 1.2M
2023-12-18 19.88 20.07 19.32 19.32 1.8M
2023-12-15 19.60 20.28 19.45 20.02 3.6M
2023-12-14 19.37 20.33 19.23 19.73 3.0M
2023-12-13 19.80 19.90 19.21 19.21 1.4M
2023-12-12 19.91 20.10 19.66 19.86 0.8M
2023-12-11 19.56 20.06 19.36 19.89 1.8M
2023-12-08 20.09 20.15 19.57 19.74 2.1M
2023-12-07 19.97 20.17 19.56 20.03 1.9M
2023-12-06 20.18 20.48 19.95 19.96 1.2M
2023-12-05 20.12 20.58 20.03 20.03 1.1M
2023-12-04 20.27 20.31 19.78 20.18 1.0M
2023-12-01 20.68 20.76 20.20 20.27 1.1M
2023-11-30 20.60 20.68 20.22 20.65 1.4M
2023-11-29 20.70 20.70 20.22 20.30 0.9M
2023-11-28 20.23 20.54 20.15 20.38 0.8M
2023-11-27 20.39 20.76 20.21 20.21 1.3M
2023-11-24 20.46 20.82 20.25 20.52 1.5M
2023-11-23 20.40 20.61 20.21 20.44 1.2M
2023-11-22 20.89 20.99 20.41 20.50 1.1M
2023-11-21 20.77 21.32 20.62 20.88 3.2M
2023-11-20 20.22 20.77 20.22 20.77 2.3M
2023-11-17 20.02 20.41 19.78 20.22 1.8M
2023-11-16 20.40 20.49 20.01 20.02 2.3M
2023-11-15 20.87 21.02 20.27 20.41 3.0M
2023-11-14 20.75 21.01 20.53 20.86 1.1M
2023-11-13 21.20 21.41 20.27 20.79 3.6M
2023-11-10 20.52 21.35 20.21 21.32 3.3M
2023-11-09 20.70 20.76 20.46 20.52 1.0M
2023-11-08 20.89 20.89 20.30 20.63 1.8M
2023-11-07 20.59 20.87 20.23 20.84 2.6M
2023-11-06 19.65 20.74 19.47 20.62 3.6M
2023-11-03 19.68 19.97 19.46 19.61 2.3M
2023-11-02 19.90 19.92 19.63 19.73 1.0M
2023-11-01 20.07 20.07 19.75 19.90 1.5M
2023-10-31 20.25 20.25 19.90 19.98 2.0M
2023-10-30 20.11 20.45 19.77 20.29 3.0M
2023-10-27 19.69 20.39 19.40 20.24 4.4M
2023-10-26 19.70 19.74 19.15 19.72 3.0M
2023-10-25 19.18 19.77 19.14 19.70 3.4M
2023-10-24 18.49 19.79 18.25 19.50 6.2M
2023-10-23 17.62 18.40 17.61 18.38 4.2M
2023-10-20 18.23 18.51 17.93 18.01 1.6M
2023-10-19 18.21 18.87 18.18 18.38 2.1M
2023-10-18 18.83 18.83 18.21 18.22 1.6M
2023-10-17 18.74 18.94 18.40 18.88 1.5M
2023-10-16 18.96 19.32 18.56 18.64 1.8M
2023-10-13 19.02 19.28 18.82 19.06 1.5M
2023-10-12 18.98 19.37 18.72 19.28 1.8M
2023-10-11 18.55 19.35 18.50 18.84 2.6M
2023-10-10 18.32 18.70 17.82 18.68 3.2M
2023-10-09 18.82 18.90 18.18 18.35 3.0M
2023-09-28 18.80 19.00 18.66 18.81 1.9M
2023-09-27 19.30 19.30 18.78 18.82 2.0M
2023-09-26 19.25 19.72 19.12 19.15 1.7M
2023-09-25 19.76 19.76 18.90 19.40 4.3M
2023-09-22 19.40 19.98 19.35 19.74 2.2M
2023-09-21 19.94 20.09 19.35 19.44 3.0M
2023-09-20 19.70 20.26 19.69 20.06 5.0M
2023-09-19 18.99 20.33 18.94 19.78 6.9M
2023-09-18 18.60 19.05 18.43 18.97 3.4M
2023-09-15 18.60 18.84 18.41 18.67 2.1M
2023-09-14 19.11 19.19 18.41 18.58 3.7M
2023-09-13 19.46 19.95 18.85 19.20 4.9M
2023-09-12 19.00 19.72 18.71 19.46 4.9M
2023-09-11 18.50 19.21 18.24 19.02 4.7M
2023-09-08 18.78 19.12 18.60 18.61 2.2M
2023-09-07 18.93 19.05 18.58 18.92 3.7M
2023-09-06 18.60 19.20 18.20 19.07 6.0M
2023-09-05 18.83 19.10 18.40 18.71 3.6M
2023-09-04 18.88 19.00 18.61 18.86 4.7M
2023-09-01 18.61 19.30 18.49 19.13 5.5M
2023-08-31 18.36 18.85 18.04 18.69 4.7M
2023-08-30 18.36 18.66 18.18 18.49 6.2M
2023-08-29 17.16 18.50 17.13 18.49 9.3M
2023-08-28 18.05 18.25 17.08 17.26 4.1M
2023-08-25 17.32 17.90 17.00 17.02 4.4M
2023-08-24 17.46 17.85 17.20 17.48 3.7M
2023-08-23 17.33 17.97 17.12 17.44 4.5M
2023-08-22 17.00 17.45 16.40 17.44 5.3M
2023-08-21 17.11 17.50 17.02 17.05 3.0M
2023-08-18 17.51 17.80 17.17 17.20 3.8M
2023-08-17 17.39 17.83 17.09 17.73 4.9M
2023-08-16 16.82 18.36 16.79 17.44 7.8M
2023-08-15 17.47 17.57 16.86 16.95 6.7M
2023-08-14 18.00 18.10 17.11 17.78 7.9M
2023-08-11 18.26 18.90 18.03 18.35 8.1M
2023-08-10 18.23 18.71 17.88 18.21 10.4M
2023-08-09 17.40 18.88 17.13 18.63 14.8M
2023-08-08 17.58 17.84 17.17 17.41 10.9M
2023-08-07 16.98 17.98 16.60 17.84 14.7M
2023-08-04 16.26 17.88 16.08 17.11 16.3M
2023-08-03 16.69 16.74 15.94 16.26 8.7M
2023-08-02 16.48 17.11 16.30 16.90 11.3M
2023-08-01 15.90 16.98 15.72 16.68 14.2M
2023-07-31 15.71 16.22 15.60 16.19 5.3M
2023-07-28 15.69 15.72 15.47 15.57 2.5M
2023-07-27 15.65 15.90 15.52 15.60 2.5M
2023-07-26 16.03 16.03 15.50 15.66 3.2M
2023-07-25 15.68 16.12 15.68 15.95 4.1M
2023-07-24 15.66 15.77 15.38 15.67 2.8M
2023-07-21 15.10 15.99 15.10 15.81 4.6M
2023-07-20 15.13 15.41 15.02 15.17 2.1M
2023-07-19 15.33 15.42 14.98 15.08 2.7M
2023-07-18 15.94 16.07 15.11 15.33 6.3M
2023-07-17 15.78 16.10 15.42 16.08 2.4M
2023-07-14 15.74 15.89 15.65 15.73 0.9M
2023-07-13 15.76 15.93 15.65 15.74 1.0M
2023-07-12 15.80 15.99 15.65 15.65 1.3M
2023-07-11 15.58 15.88 15.58 15.87 1.4M
2023-07-10 15.69 15.90 15.63 15.64 1.6M
2023-07-07 15.71 15.84 15.51 15.54 1.9M
2023-07-06 15.88 15.95 15.70 15.74 1.4M
2023-07-05 16.24 16.24 15.83 15.87 2.0M
2023-07-04 16.17 16.24 16.01 16.24 1.6M
2023-07-03 16.20 16.33 16.12 16.17 2.0M
2023-06-30 16.11 16.30 16.00 16.17 1.4M
2023-06-29 16.21 16.39 16.07 16.31 1.4M
2023-06-28 16.43 16.43 15.95 16.21 1.3M
2023-06-27 15.92 16.37 15.67 16.37 1.6M
2023-06-26 16.05 16.24 15.77 15.88 2.2M
2023-06-21 16.05 16.60 16.05 16.13 2.4M
2023-06-20 16.33 16.36 15.97 16.03 2.2M
2023-06-19 16.62 16.64 16.28 16.31 2.0M
2023-06-16 16.78 16.95 16.51 16.59 1.9M
2023-06-15 16.66 16.71 16.45 16.69 1.2M
2023-06-14 16.65 16.83 16.53 16.63 1.4M
2023-06-13 16.82 16.91 16.59 16.61 1.2M
2023-06-12 16.41 16.93 16.28 16.82 1.7M
2023-06-09 16.77 16.79 16.33 16.41 2.3M
2023-06-08 17.01 17.17 16.67 16.76 1.2M
2023-06-07 17.14 17.19 16.93 17.01 0.9M
2023-06-06 17.59 17.59 17.13 17.14 1.3M
2023-06-05 17.71 17.86 17.47 17.53 1.0M
2023-06-02 17.49 17.85 17.28 17.67 1.6M
2023-06-01 17.24 17.59 17.20 17.36 1.4M
2023-05-31 17.15 17.43 17.11 17.24 1.2M
2023-05-30 17.46 17.52 17.05 17.23 1.6M
2023-05-29 17.73 17.87 17.43 17.47 1.4M
2023-05-26 17.62 17.75 17.51 17.67 1.2M
2023-05-25 17.80 17.80 17.42 17.63 1.7M
2023-05-24 17.93 17.93 17.57 17.80 1.7M
2023-05-23 17.85 18.45 17.71 17.97 2.9M
2023-05-22 17.52 17.95 17.52 17.85 1.5M
2023-05-19 17.39 17.69 17.33 17.52 1.2M
2023-05-18 17.63 17.79 17.39 17.47 1.2M
2023-05-17 17.65 17.77 17.46 17.72 1.2M
2023-05-16 17.89 17.97 17.57 17.65 1.6M
2023-05-15 17.73 17.99 17.39 17.89 2.0M
2023-05-12 17.54 17.90 17.35 17.77 2.0M
2023-05-11 17.46 17.86 17.10 17.49 3.0M
2023-05-10 17.16 17.45 16.86 17.27 2.5M
2023-05-09 17.27 17.39 16.97 17.06 3.1M
2023-05-08 17.89 17.89 17.27 17.39 2.4M
2023-05-05 17.83 17.93 17.61 17.80 1.6M
2023-05-04 17.80 18.13 17.49 17.83 2.9M
2023-04-28 18.07 18.30 17.84 17.89 2.7M
2023-04-27 18.11 18.35 17.82 18.19 3.6M
2023-04-26 17.45 18.13 17.38 17.98 3.8M
2023-04-25 17.20 17.87 16.93 17.59 5.5M
2023-04-24 17.91 17.93 17.21 17.23 6.1M
2023-04-21 17.84 18.30 17.48 17.97 8.4M
2023-04-20 17.87 18.30 17.71 17.88 12.3M
2023-04-19 20.10 20.51 18.41 18.91 23.4M
2023-04-18 22.73 23.20 22.33 23.02 2.9M
2023-04-17 23.20 23.31 22.23 22.67 3.2M
2023-04-14 22.74 23.34 22.59 23.03 2.1M
2023-04-13 23.00 23.25 22.58 22.99 1.2M
2023-04-12 23.27 23.40 22.91 23.05 1.4M
2023-04-11 23.88 23.98 22.87 23.13 2.2M
2023-04-10 24.69 24.69 23.85 23.95 2.4M
2023-04-07 22.86 24.90 22.65 24.69 4.2M
2023-04-06 22.51 22.99 21.73 22.89 2.8M
2023-04-04 23.39 23.43 22.10 22.49 2.3M
2023-04-03 23.80 23.96 22.96 23.16 2.2M
2023-03-31 23.77 24.51 23.67 23.80 1.4M
2023-03-30 23.36 24.13 23.28 23.53 1.6M
2023-03-29 23.81 24.19 23.26 23.48 1.4M
2023-03-28 23.63 24.06 22.97 23.87 1.7M
2023-03-27 23.17 23.87 22.99 23.69 2.2M
2023-03-24 22.51 23.31 22.37 23.17 1.9M
2023-03-23 22.19 22.65 21.95 22.57 1.4M
2023-03-22 22.51 22.89 22.13 22.19 1.5M
2023-03-21 21.80 22.59 21.79 22.36 1.5M
2023-03-20 22.00 22.17 21.59 21.63 1.7M
2023-03-17 22.41 22.53 21.97 22.00 1.3M
2023-03-16 22.53 22.91 22.23 22.30 1.2M
2023-03-15 22.65 22.85 22.23 22.36 1.6M
2023-03-14 23.41 23.41 22.57 22.60 1.6M
2023-03-13 23.79 24.23 23.25 23.41 1.1M
2023-03-10 23.45 24.50 23.17 23.75 3.0M
2023-03-09 22.85 23.69 22.67 23.45 1.9M
2023-03-08 22.99 23.19 22.53 22.97 1.1M
2023-03-07 23.87 24.11 23.00 23.03 1.4M
2023-03-06 22.81 24.12 22.67 23.91 2.7M
2023-03-03 23.64 23.77 22.91 22.97 1.4M
2023-03-02 23.80 23.89 22.89 23.39 2.3M
2023-03-01 24.82 24.91 23.63 23.89 2.1M
2023-02-28 24.33 24.77 23.95 24.46 1.5M
2023-02-27 24.00 24.67 23.33 24.54 2.3M
2023-02-24 23.88 24.22 23.74 24.03 1.0M
2023-02-23 24.77 24.91 23.89 23.92 2.4M
2023-02-22 23.87 25.20 23.87 24.87 2.9M
2023-02-21 24.47 24.49 23.80 24.07 1.6M
2023-02-20 24.24 24.98 23.67 24.49 3.3M
2023-02-17 23.97 24.87 23.89 24.15 3.3M
2023-02-16 24.89 25.05 23.87 23.93 2.6M
2023-02-15 25.19 25.53 24.74 24.89 1.7M
2023-02-14 25.59 25.71 24.96 25.19 2.3M
2023-02-13 24.67 26.00 24.28 25.59 5.0M
2023-02-10 23.76 25.07 23.76 24.67 5.1M
2023-02-09 22.77 24.57 22.76 23.45 3.6M
2023-02-08 23.10 23.40 22.83 22.83 1.3M
2023-02-07 23.52 23.53 22.89 23.19 1.9M
2023-02-06 22.91 23.57 22.71 23.26 3.4M
2023-02-03 23.66 23.68 22.79 23.10 3.2M
2023-02-02 21.52 23.92 21.52 23.77 5.0M
2023-02-01 21.86 22.07 21.19 21.64 2.4M
2023-01-31 22.44 22.44 21.73 22.00 1.5M
2023-01-30 22.59 23.00 22.25 22.37 1.8M
2023-01-20 21.74 22.75 21.69 22.57 2.4M
2023-01-19 21.70 22.24 21.67 21.84 2.1M
2023-01-18 22.34 22.63 21.92 22.03 2.0M
2023-01-17 23.09 23.19 22.27 22.43 3.5M
2023-01-16 23.83 23.97 23.13 23.13 2.7M
2023-01-13 23.60 24.30 23.59 23.59 2.3M
2023-01-12 23.71 24.00 22.85 23.67 3.0M
2023-01-11 23.71 24.51 23.30 23.70 4.4M
2023-01-10 22.85 23.95 22.84 23.69 5.0M
2023-01-09 22.56 23.21 22.33 22.99 5.3M
2023-01-06 23.20 23.45 22.32 22.60 5.4M
2023-01-05 22.53 23.81 22.31 23.37 9.2M
2023-01-04 22.23 22.96 21.16 22.76 8.3M
2023-01-03 21.93 23.79 21.71 22.17 11.5M