SEP Analytical Shanghai Co Ltd

301228
🏛️ 中国 →
30.25
最后更新: 2025-09-26
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 15.39 15.50 15.25 15.42 0.5M
2022-12-29 15.57 15.61 15.26 15.26 0.5M
2022-12-28 15.85 15.86 15.45 15.54 0.6M
2022-12-27 16.04 16.04 15.69 15.86 0.6M
2022-12-26 16.00 16.04 15.85 15.93 0.4M
2022-12-23 15.74 16.00 15.61 15.83 0.4M
2022-12-22 16.04 16.16 15.73 15.74 0.6M
2022-12-21 16.34 16.37 15.91 16.03 0.6M
2022-12-20 16.15 16.43 16.02 16.28 0.5M
2022-12-19 16.65 16.73 16.10 16.22 1.0M
2022-12-16 17.01 17.12 16.61 16.67 0.9M
2022-12-15 16.95 17.13 16.86 17.07 0.7M
2022-12-14 16.99 17.15 16.90 16.96 0.7M
2022-12-13 17.18 17.18 16.93 16.97 0.8M
2022-12-12 17.27 17.32 17.04 17.09 0.9M
2022-12-09 17.38 17.38 17.13 17.25 0.8M
2022-12-08 17.46 17.46 17.25 17.34 0.7M
2022-12-07 17.38 17.52 17.31 17.45 0.7M
2022-12-06 17.60 17.69 17.38 17.43 1.0M
2022-12-05 17.54 17.66 17.42 17.62 1.0M
2022-12-02 17.38 17.60 17.30 17.54 0.9M
2022-12-01 17.74 17.74 17.23 17.31 1.1M
2022-11-30 17.68 17.75 17.31 17.34 1.2M
2022-11-29 17.25 17.70 17.18 17.68 1.2M
2022-11-28 17.36 17.41 17.06 17.17 0.8M
2022-11-25 17.46 17.71 17.32 17.45 0.7M
2022-11-24 17.59 17.80 17.32 17.52 0.7M
2022-11-23 18.01 18.01 17.23 17.52 1.0M
2022-11-22 18.10 18.56 17.81 17.95 1.0M
2022-11-21 18.07 18.28 17.75 18.19 0.7M
2022-11-18 18.50 18.60 18.02 18.07 1.0M
2022-11-17 18.44 18.55 18.27 18.40 0.7M
2022-11-16 18.45 18.53 18.33 18.38 1.0M
2022-11-15 18.34 18.44 18.12 18.38 1.3M
2022-11-14 18.58 18.58 18.16 18.34 1.3M
2022-11-11 18.40 18.53 18.13 18.23 1.4M
2022-11-10 18.55 18.55 18.10 18.15 1.1M
2022-11-09 18.79 18.85 18.40 18.45 1.2M
2022-11-08 19.00 19.06 18.44 18.62 1.6M
2022-11-07 18.68 19.28 18.39 19.04 2.8M
2022-11-04 18.10 18.59 17.95 18.49 1.8M
2022-11-03 17.52 18.02 17.50 17.98 1.5M
2022-11-02 17.27 17.81 17.10 17.74 1.6M
2022-11-01 17.05 17.32 16.92 17.27 1.1M
2022-10-31 17.31 17.31 16.67 16.92 1.1M
2022-10-28 18.00 18.00 16.38 16.52 2.3M
2022-10-27 17.55 18.07 17.45 17.67 2.4M
2022-10-26 16.69 17.43 16.69 17.26 2.0M
2022-10-25 17.42 17.63 16.53 16.64 2.0M
2022-10-24 18.20 18.46 17.42 17.42 2.2M
2022-10-21 19.05 19.05 18.22 18.30 2.2M
2022-10-20 19.18 19.43 18.79 18.85 2.9M
2022-10-19 18.44 19.69 18.21 19.31 4.9M
2022-10-18 18.97 18.97 18.40 18.56 2.0M
2022-10-17 18.12 19.14 18.12 19.02 2.9M
2022-10-14 18.30 18.66 18.20 18.35 2.6M
2022-10-13 17.80 18.80 17.60 18.25 1.8M
2022-10-12 17.40 17.75 17.07 17.71 1.0M
2022-10-11 17.31 17.66 16.30 17.49 1.7M
2022-10-10 17.80 18.88 17.31 17.65 1.7M
2022-09-30 18.06 18.30 17.45 17.62 0.9M
2022-09-29 18.19 18.43 17.88 17.98 1.1M
2022-09-28 18.10 18.61 18.00 18.11 1.4M
2022-09-27 17.33 18.16 17.33 18.10 1.2M
2022-09-26 17.41 17.61 17.12 17.57 1.0M
2022-09-23 17.97 18.04 17.47 17.57 0.9M
2022-09-22 18.00 18.33 17.80 17.98 1.1M
2022-09-21 18.09 18.26 17.82 18.12 1.0M
2022-09-20 18.25 18.35 17.93 18.21 1.5M
2022-09-19 17.74 18.27 17.20 18.26 2.0M
2022-09-16 18.10 18.49 17.65 17.74 1.5M
2022-09-15 18.50 18.73 17.70 18.01 1.9M
2022-09-14 17.95 18.86 17.77 18.45 2.9M
2022-09-13 17.41 18.17 17.30 18.11 1.8M
2022-09-09 17.31 17.49 17.20 17.41 0.6M
2022-09-08 17.72 17.79 17.35 17.40 0.9M
2022-09-07 17.62 17.84 17.40 17.72 0.8M
2022-09-06 17.74 17.80 17.51 17.69 0.8M
2022-09-05 17.80 18.03 17.46 17.72 0.8M
2022-09-02 17.43 18.06 17.31 17.86 1.1M
2022-09-01 17.73 17.73 17.30 17.37 0.8M
2022-08-31 18.20 18.21 17.61 17.64 0.9M
2022-08-30 17.93 18.32 17.78 18.15 1.3M
2022-08-29 17.81 17.95 17.30 17.83 1.1M
2022-08-26 17.95 18.31 17.74 17.75 1.2M
2022-08-25 18.33 18.58 17.91 18.25 0.8M
2022-08-24 18.89 19.09 18.23 18.33 1.3M
2022-08-23 19.11 19.30 18.61 18.91 1.2M
2022-08-22 19.49 19.49 19.07 19.25 0.7M
2022-08-19 19.92 20.05 19.36 19.37 1.4M
2022-08-18 20.14 20.15 19.82 19.92 1.0M
2022-08-17 20.25 20.47 20.05 20.13 0.9M
2022-08-16 20.55 20.60 20.20 20.31 0.9M
2022-08-15 20.66 20.92 20.20 20.41 1.1M
2022-08-12 21.00 21.25 20.67 20.70 1.2M
2022-08-11 20.72 21.17 20.72 20.92 1.2M
2022-08-10 20.79 21.06 20.69 20.70 0.8M
2022-08-09 20.89 21.12 20.78 20.86 0.8M
2022-08-08 20.86 21.11 20.62 21.04 1.0M
2022-08-05 20.98 21.19 20.57 20.78 1.3M
2022-08-04 19.89 20.91 19.83 20.86 2.5M
2022-08-03 19.88 20.96 19.78 20.25 2.1M
2022-08-02 21.31 21.33 19.50 19.78 2.5M
2022-08-01 21.90 22.07 21.40 21.55 1.0M
2022-07-29 22.46 22.61 21.66 21.80 1.7M
2022-07-28 21.49 22.44 21.48 22.36 2.6M
2022-07-27 21.60 21.70 21.41 21.49 1.0M
2022-07-26 21.58 21.98 21.05 21.70 1.3M
2022-07-25 21.80 22.17 21.32 21.47 1.3M
2022-07-22 21.76 22.71 21.75 21.96 2.1M
2022-07-21 22.15 22.54 21.70 21.73 2.1M
2022-07-20 22.84 22.86 22.01 22.27 3.2M
2022-07-19 21.89 23.20 21.60 22.87 5.4M
2022-07-18 20.91 21.97 20.89 21.74 3.0M
2022-07-15 20.82 21.20 20.45 20.86 1.3M
2022-07-14 20.65 20.85 20.34 20.80 1.0M
2022-07-13 19.95 20.69 19.80 20.43 1.3M
2022-07-12 20.80 20.88 19.90 19.98 1.3M
2022-07-11 20.59 20.88 20.33 20.66 0.9M
2022-07-08 20.24 21.09 20.20 20.57 1.5M
2022-07-07 20.10 20.34 20.02 20.19 0.7M
2022-07-06 20.28 20.57 19.92 20.16 0.8M
2022-07-05 20.72 20.95 20.11 20.28 1.3M
2022-07-04 20.90 21.31 20.54 20.70 1.2M
2022-07-01 20.83 21.35 20.58 20.90 1.5M
2022-06-30 20.58 20.94 20.54 20.68 0.8M
2022-06-29 21.34 21.34 20.45 20.45 1.0M
2022-06-28 21.00 21.30 20.77 21.14 1.1M
2022-06-27 20.69 21.50 20.69 21.03 1.3M
2022-06-24 20.65 20.82 20.47 20.62 1.0M
2022-06-23 20.45 20.74 20.32 20.54 1.0M
2022-06-22 20.85 21.33 16.67 20.51 1.6M
2022-06-21 20.63 21.03 20.42 20.84 0.8M
2022-06-20 20.60 20.96 20.59 20.84 0.8M
2022-06-17 20.59 20.84 20.06 20.48 0.8M
2022-06-16 20.62 20.85 20.41 20.70 0.8M
2022-06-15 20.79 21.07 20.48 20.66 0.9M
2022-06-14 21.04 21.04 20.02 20.64 1.2M
2022-06-13 20.95 21.28 20.74 21.26 0.8M
2022-06-10 20.98 21.41 20.98 21.05 0.8M
2022-06-09 21.63 21.63 20.88 20.99 1.1M
2022-06-08 22.00 22.08 21.13 21.63 1.3M
2022-06-07 22.70 22.70 21.72 22.00 1.4M
2022-06-06 21.80 22.54 21.73 22.43 1.3M
2022-06-02 22.00 22.19 21.40 21.94 1.2M
2022-06-01 21.74 22.28 21.62 22.20 1.5M
2022-05-31 21.63 21.74 20.82 21.74 1.3M
2022-05-30 21.73 21.90 21.21 21.47 0.9M
2022-05-27 21.73 21.98 21.52 21.70 1.3M
2022-05-26 22.14 22.14 21.25 21.45 1.2M
2022-05-25 21.22 21.97 21.13 21.80 1.9M
2022-05-24 24.80 24.80 21.31 21.31 3.4M
2022-05-23 22.66 23.78 22.50 23.61 1.9M
2022-05-20 22.95 23.29 22.55 22.70 1.2M
2022-05-19 22.81 22.86 22.23 22.62 1.1M
2022-05-18 22.89 22.99 22.44 22.91 1.1M
2022-05-17 22.92 23.06 22.31 22.50 1.2M
2022-05-16 23.10 23.56 22.77 22.91 1.3M
2022-05-13 23.14 23.34 22.78 22.85 1.1M
2022-05-12 22.71 23.67 22.71 23.14 1.6M
2022-05-11 24.00 24.00 22.88 22.94 3.1M
2022-05-10 22.65 24.09 22.37 23.75 3.6M
2022-05-09 21.50 23.26 21.50 23.26 3.4M
2022-05-06 20.84 21.86 20.71 21.48 1.4M
2022-05-05 21.02 21.69 20.51 21.34 1.6M
2022-04-29 19.85 20.99 19.80 20.77 2.0M
2022-04-28 20.81 20.90 19.58 19.77 2.1M
2022-04-27 19.90 21.22 19.40 21.15 2.3M
2022-04-26 21.49 21.78 20.29 20.39 2.6M
2022-04-25 23.18 24.70 21.55 21.82 3.1M
2022-04-22 23.00 23.94 22.96 23.64 1.8M
2022-04-21 24.09 24.54 22.92 22.96 1.8M
2022-04-20 24.25 24.80 24.10 24.65 2.0M
2022-04-19 24.30 24.54 23.78 24.21 1.5M
2022-04-18 23.65 24.16 23.00 23.86 1.4M
2022-04-15 24.51 24.51 23.35 23.40 2.1M
2022-04-14 24.81 24.95 24.33 24.59 1.5M
2022-04-13 25.00 25.03 24.33 24.57 1.4M
2022-04-12 24.46 25.19 24.21 25.14 1.9M
2022-04-11 25.50 25.64 24.00 24.49 3.1M
2022-04-08 28.48 28.48 26.00 26.25 4.5M
2022-04-07 28.48 29.33 27.61 28.82 4.1M
2022-04-06 27.65 28.66 27.65 28.47 2.1M
2022-04-01 28.08 28.09 27.17 27.88 2.9M
2022-03-31 28.19 29.38 28.12 28.36 2.5M
2022-03-30 27.98 28.39 27.83 28.30 1.9M
2022-03-29 29.03 29.44 27.90 27.98 2.9M
2022-03-28 29.03 29.60 28.74 29.18 2.0M
2022-03-25 30.16 30.56 29.30 29.36 3.5M
2022-03-24 31.03 32.23 30.55 30.58 4.0M
2022-03-23 31.50 31.90 30.22 30.90 3.3M
2022-03-22 32.44 32.68 31.20 31.34 4.2M
2022-03-21 31.69 33.29 31.50 32.82 6.2M
2022-03-18 30.92 32.62 30.00 32.17 6.2M
2022-03-17 30.73 31.76 30.37 30.90 4.7M
2022-03-16 31.59 31.59 28.72 30.47 4.9M
2022-03-15 32.10 32.82 30.28 30.48 4.9M
2022-03-14 33.70 34.50 32.10 32.10 5.2M
2022-03-11 34.75 35.93 33.85 34.62 5.7M
2022-03-10 34.89 37.15 34.38 35.24 8.4M
2022-03-09 34.80 35.47 32.69 33.93 8.3M
2022-03-08 38.51 41.23 36.38 36.78 11.1M
2022-03-07 38.07 40.66 36.85 39.48 11.7M
2022-03-04 35.90 41.85 35.50 39.03 14.3M
2022-03-03 35.98 38.00 35.14 36.39 9.6M
2022-03-02 34.31 36.33 33.80 36.14 8.1M
2022-03-01 34.00 34.88 33.76 34.60 5.7M
2022-02-28 33.40 34.75 32.88 34.35 6.6M
2022-02-25 34.70 34.85 33.37 33.50 6.3M
2022-02-24 39.30 39.30 33.63 33.93 12.4M
2022-02-23 38.40 40.49 38.00 40.22 11.1M
2022-02-22 40.52 41.97 38.50 39.19 12.3M
2022-02-21 39.95 43.20 39.81 41.71 13.4M
2022-02-18 47.14 47.14 41.55 41.70 21.3M
2022-02-17 47.22 47.22 45.45 47.22 7.4M
2022-02-16 31.99 39.35 31.62 39.35 16.3M
2022-02-15 30.61 33.49 29.93 32.79 13.3M
2022-02-14 30.00 34.35 29.53 31.60 14.7M
2022-02-11 28.50 32.29 27.30 32.29 14.9M
2022-02-10 33.00 33.69 29.52 29.98 14.6M
2022-02-09 29.55 32.70 29.06 31.46 14.4M
2022-02-08 29.16 30.88 28.33 29.94 12.5M
2022-02-07 32.00 33.30 29.15 30.67 15.1M
2022-01-28 32.98 38.20 30.51 36.45 20.5M