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 24.21 24.24 23.77 23.77 2,042.3K
09:35 23.73 23.89 23.60 23.79 1,034.4K
09:40 23.80 23.85 23.74 23.82 551.5K
09:45 23.82 23.83 23.61 23.61 1,121.7K
09:50 23.61 23.69 23.48 23.51 1,040.5K
09:55 23.50 23.58 23.41 23.48 695.2K
10:00 23.48 23.72 23.48 23.60 433.0K
10:05 23.60 23.62 23.58 23.61 147.5K
10:10 23.61 23.75 23.58 23.74 270.8K
10:15 23.74 23.77 23.72 23.74 170.2K
10:20 23.74 23.75 23.64 23.68 220.4K
10:25 23.68 23.71 23.65 23.70 130.2K
10:30 23.69 23.80 23.69 23.78 131.9K
10:35 23.77 23.83 23.75 23.78 126.7K
10:40 23.78 23.80 23.76 23.76 79.1K
10:45 23.76 23.77 23.66 23.69 215.2K
10:50 23.69 23.73 23.68 23.70 87.6K
10:55 23.70 23.80 23.69 23.76 198.0K
11:00 23.75 23.82 23.75 23.78 133.7K
11:05 23.82 23.90 23.82 23.85 313.2K
11:10 23.85 23.90 23.80 23.90 111.5K
11:15 23.90 23.93 23.86 23.90 166.4K
11:20 23.90 23.95 23.87 23.90 115.5K
11:25 23.90 23.95 23.89 23.92 69.4K
11:30 23.92 23.92 23.92 23.92 0.3K
13:00 23.93 23.93 23.85 23.86 216.7K
13:05 23.85 23.90 23.80 23.81 255.3K
13:10 23.80 23.81 23.73 23.79 140.9K
13:15 23.80 23.80 23.73 23.78 122.4K
13:20 23.78 23.83 23.78 23.80 77.6K
13:25 23.80 23.82 23.78 23.79 83.4K
13:30 23.78 23.83 23.78 23.83 91.6K
13:35 23.84 23.86 23.82 23.82 107.8K
13:40 23.82 23.82 23.78 23.81 143.6K
13:45 23.81 23.81 23.77 23.78 115.9K
13:50 23.79 23.80 23.77 23.80 120.1K
13:55 23.80 23.81 23.78 23.79 71.7K
14:00 23.79 23.81 23.78 23.79 115.6K
14:05 23.79 23.83 23.79 23.79 150.4K
14:10 23.80 23.80 23.77 23.77 264.8K
14:15 23.76 23.78 23.74 23.78 155.7K
14:20 23.76 23.78 23.76 23.77 90.5K
14:25 23.76 23.77 23.75 23.76 114.6K
14:30 23.75 23.76 23.74 23.75 170.9K
14:35 23.75 23.76 23.74 23.74 163.3K
14:40 23.75 23.75 23.71 23.72 334.2K
14:45 23.72 23.74 23.71 23.74 235.0K
14:50 23.74 23.74 23.71 23.73 330.5K
14:55 23.72 23.74 23.71 23.74 207.9K
15:40 23.74 23.74 23.74 23.74 131.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据