科远股份

002380
🏛️ 中国 →
28.29
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
09:30 20.59 20.68 20.50 20.63 925.7K
09:35 20.63 20.65 20.44 20.44 480.1K
09:40 20.46 20.46 20.20 20.23 577.6K
09:45 20.23 20.23 20.12 20.19 590.2K
09:50 20.19 20.27 20.15 20.26 354.2K
09:55 20.26 20.26 20.17 20.24 286.8K
10:00 20.24 20.35 20.22 20.28 200.5K
10:05 20.28 20.35 20.26 20.26 204.1K
10:10 20.26 20.27 20.20 20.24 189.1K
10:15 20.24 20.29 20.21 20.24 123.2K
10:20 20.25 20.39 20.24 20.38 134.3K
10:25 20.38 20.44 20.34 20.36 233.5K
10:30 20.36 20.37 20.30 20.30 125.9K
10:35 20.31 20.42 20.31 20.40 120.0K
10:40 20.40 20.40 20.31 20.33 165.9K
10:45 20.33 20.36 20.30 20.36 121.2K
10:50 20.35 20.35 20.26 20.32 195.7K
10:55 20.30 20.36 20.26 20.27 138.0K
11:00 20.29 20.29 20.26 20.27 94.9K
11:05 20.27 20.30 20.26 20.27 133.0K
11:10 20.27 20.32 20.26 20.31 76.9K
11:15 20.31 20.34 20.26 20.27 110.8K
11:20 20.25 20.30 20.24 20.28 151.8K
11:25 20.27 20.30 20.22 20.22 121.6K
11:30 20.21 20.21 20.21 20.21 11.5K
13:00 20.21 20.21 20.05 20.05 498.5K
13:05 20.03 20.04 19.96 20.04 502.7K
13:10 20.07 20.07 19.95 19.95 262.0K
13:15 19.95 20.03 19.92 19.96 274.9K
13:20 19.95 19.98 19.94 19.95 228.9K
13:25 19.95 19.95 19.92 19.94 150.0K
13:30 19.94 20.09 19.94 20.02 128.4K
13:35 20.02 20.09 20.01 20.01 79.6K
13:40 20.02 20.02 20.01 20.02 61.9K
13:45 20.01 20.03 19.94 19.94 151.3K
13:50 19.94 19.94 19.88 19.89 439.2K
13:55 19.89 19.91 19.88 19.90 151.9K
14:00 19.90 19.91 19.85 19.85 215.7K
14:05 19.86 19.92 19.81 19.90 253.6K
14:10 19.90 19.90 19.87 19.88 71.6K
14:15 19.88 19.93 19.86 19.89 129.2K
14:20 19.89 19.94 19.86 19.94 123.9K
14:25 19.94 19.95 19.90 19.91 93.8K
14:30 19.91 19.91 19.85 19.88 203.2K
14:35 19.88 19.97 19.88 19.91 102.5K
14:40 19.92 19.92 19.81 19.84 246.8K
14:45 19.84 19.85 19.79 19.84 343.9K
14:50 19.84 19.87 19.82 19.85 220.3K
14:55 19.86 19.86 19.83 19.84 100.3K
15:40 19.82 19.82 19.82 19.82 59.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据