科汇股份

688681
🏛️ 中国 →
17.16
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
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 15.20 15.47 14.93 15.45 1.3M
2023-12-28 14.43 15.09 14.26 15.03 1.1M
2023-12-27 14.27 14.48 14.16 14.46 0.9M
2023-12-26 14.55 14.56 14.14 14.27 0.7M
2023-12-25 14.66 14.78 14.41 14.61 1.1M
2023-12-22 14.95 14.98 14.55 14.61 1.3M
2023-12-21 14.77 15.10 14.47 15.00 1.3M
2023-12-20 14.88 15.16 14.84 14.89 1.0M
2023-12-19 14.89 14.92 14.50 14.85 1.1M
2023-12-18 15.20 15.24 14.70 14.78 2.0M
2023-12-15 15.04 15.15 14.76 15.08 1.3M
2023-12-14 15.08 15.24 14.81 14.91 1.1M
2023-12-13 14.87 15.31 14.61 15.02 1.8M
2023-12-12 14.83 14.93 14.58 14.82 1.0M
2023-12-11 14.61 14.98 14.42 14.88 2.3M
2023-12-08 15.23 15.23 14.45 14.55 1.9M
2023-12-07 15.23 15.35 14.93 15.07 1.1M
2023-12-06 15.03 15.45 15.03 15.23 1.6M
2023-12-05 15.35 15.45 14.96 15.01 0.9M
2023-12-04 15.34 15.50 15.16 15.35 1.6M
2023-12-01 15.44 15.45 15.07 15.25 1.2M
2023-11-30 15.74 15.76 15.21 15.44 1.3M
2023-11-29 15.76 15.98 15.60 15.74 1.8M
2023-11-28 15.36 15.88 15.20 15.70 1.9M
2023-11-27 15.08 15.47 15.08 15.32 1.2M
2023-11-24 15.49 15.53 15.11 15.16 0.8M
2023-11-23 15.25 15.48 15.20 15.37 0.8M
2023-11-22 15.84 15.84 15.21 15.26 0.8M
2023-11-21 15.69 15.75 15.49 15.60 1.0M
2023-11-20 15.45 15.75 15.31 15.70 1.5M
2023-11-17 15.36 15.53 15.28 15.45 1.3M
2023-11-16 15.52 15.62 15.31 15.35 0.9M
2023-11-15 15.53 15.68 15.40 15.52 0.8M
2023-11-14 15.57 15.66 15.32 15.53 0.8M
2023-11-13 15.39 15.58 15.28 15.53 1.2M
2023-11-10 15.27 15.39 14.70 15.19 1.3M
2023-11-09 15.31 15.75 15.15 15.27 1.7M
2023-11-08 15.30 15.39 15.18 15.31 0.7M
2023-11-07 15.20 15.34 15.11 15.30 0.6M
2023-11-06 15.23 15.31 15.00 15.28 1.0M
2023-11-03 14.76 15.19 14.76 15.00 0.8M
2023-11-02 15.00 15.11 14.50 14.77 0.9M
2023-11-01 14.71 15.07 14.60 15.00 1.0M
2023-10-31 14.76 14.94 14.56 14.75 0.7M
2023-10-30 14.50 14.88 14.50 14.71 1.3M
2023-10-27 14.19 14.56 14.19 14.49 1.0M
2023-10-26 13.98 14.22 13.94 14.19 0.5M
2023-10-25 14.10 14.36 13.95 14.10 0.7M
2023-10-24 13.52 14.07 13.40 14.04 0.6M
2023-10-23 13.87 13.87 13.48 13.56 0.8M
2023-10-20 13.92 14.30 13.79 13.87 0.5M
2023-10-19 14.05 14.46 13.79 14.01 0.5M
2023-10-18 14.01 14.35 13.88 13.97 0.5M
2023-10-17 14.53 14.53 14.22 14.35 0.5M
2023-10-16 14.49 14.75 14.31 14.42 0.7M
2023-10-13 14.83 14.83 14.50 14.59 0.6M
2023-10-12 14.85 14.88 14.50 14.83 0.9M
2023-10-11 14.53 15.07 14.53 14.83 1.2M
2023-10-10 14.97 14.98 14.33 14.68 0.5M
2023-10-09 14.91 15.20 14.79 14.97 0.8M
2023-09-28 14.80 14.98 14.71 14.90 0.7M
2023-09-27 14.60 14.95 14.54 14.80 0.8M
2023-09-26 15.09 15.09 14.61 14.69 0.7M
2023-09-25 14.80 14.93 14.54 14.81 0.9M
2023-09-22 14.38 14.86 14.08 14.81 0.9M
2023-09-21 14.34 14.47 14.24 14.32 0.5M
2023-09-20 14.20 14.49 14.20 14.34 0.6M
2023-09-19 14.53 14.87 14.35 14.36 0.5M
2023-09-18 14.27 15.01 14.18 14.63 1.1M
2023-09-15 14.49 14.64 14.24 14.28 0.7M
2023-09-14 14.67 14.76 14.34 14.50 0.6M
2023-09-13 14.85 14.90 14.60 14.66 0.7M
2023-09-12 15.14 15.14 14.71 14.90 0.6M
2023-09-11 14.99 15.10 14.76 14.99 0.9M
2023-09-08 14.89 14.98 14.66 14.84 0.7M
2023-09-07 14.84 15.00 14.75 14.77 0.8M
2023-09-06 14.48 15.05 14.48 14.99 1.0M
2023-09-05 14.76 14.96 14.72 14.82 0.8M
2023-09-04 14.79 14.92 14.41 14.76 1.3M
2023-09-01 14.84 15.10 14.55 14.70 0.9M
2023-08-31 14.78 15.11 14.75 14.82 1.2M
2023-08-30 14.80 15.24 14.55 15.08 2.2M
2023-08-29 13.47 14.60 13.32 14.54 2.1M
2023-08-28 14.19 14.19 13.46 13.47 2.1M
2023-08-25 13.70 14.10 13.32 13.51 1.5M
2023-08-24 13.92 14.14 13.50 13.95 2.1M
2023-08-23 14.24 14.29 13.78 13.85 1.5M
2023-08-22 14.28 14.46 13.94 14.25 1.9M
2023-08-21 14.46 14.60 14.28 14.36 1.4M
2023-08-18 14.58 14.92 14.37 14.37 2.2M
2023-08-17 14.02 14.60 13.89 14.51 1.5M
2023-08-16 14.35 14.56 14.01 14.01 1.3M
2023-08-15 14.20 14.66 14.20 14.46 1.4M
2023-08-14 14.28 14.32 13.96 14.28 1.0M
2023-08-11 14.16 14.51 14.16 14.22 1.0M
2023-08-10 14.25 14.46 14.11 14.33 1.0M
2023-08-09 14.40 14.45 14.14 14.19 0.8M
2023-08-08 14.44 14.58 14.28 14.33 0.8M
2023-08-07 14.74 14.74 14.40 14.44 0.8M
2023-08-04 14.80 14.96 14.58 14.59 1.0M
2023-08-03 15.23 15.23 14.72 14.77 1.2M
2023-08-02 15.21 15.31 14.99 15.13 0.7M
2023-08-01 15.00 15.29 14.98 15.15 0.8M
2023-07-31 15.10 15.30 15.03 15.23 1.1M
2023-07-28 15.19 15.30 14.82 15.19 1.1M
2023-07-27 15.21 15.52 14.96 15.06 1.0M
2023-07-26 15.24 15.47 14.97 15.21 1.2M
2023-07-25 15.27 15.30 14.98 15.27 0.7M
2023-07-24 14.99 15.23 14.85 15.06 0.8M
2023-07-21 15.40 15.44 14.90 14.91 1.0M
2023-07-20 15.97 15.97 15.32 15.40 1.2M
2023-07-19 16.03 16.14 15.80 15.95 1.0M
2023-07-18 16.15 16.25 15.90 16.02 1.0M
2023-07-17 15.77 16.17 15.62 16.11 1.2M
2023-07-14 15.95 16.05 15.70 15.77 0.9M
2023-07-13 16.00 16.14 15.78 15.99 1.4M
2023-07-12 16.07 16.39 15.83 15.93 1.2M
2023-07-11 15.82 16.15 15.68 16.03 1.0M
2023-07-10 15.76 16.00 15.65 15.74 1.1M
2023-07-07 16.01 16.15 15.60 15.61 1.2M
2023-07-06 16.16 16.24 15.96 16.10 0.8M
2023-07-05 16.32 16.38 16.00 16.11 1.1M
2023-07-04 16.47 16.58 16.15 16.25 1.4M
2023-07-03 16.16 16.68 15.96 16.25 1.7M
2023-06-30 16.14 16.26 15.79 16.16 1.3M
2023-06-29 15.22 16.17 15.19 16.00 2.1M
2023-06-28 15.37 15.68 14.90 15.31 1.4M
2023-06-27 15.15 15.57 14.85 15.41 1.5M
2023-06-26 15.21 15.61 15.04 15.14 1.4M
2023-06-21 15.70 15.70 15.30 15.36 1.4M
2023-06-20 16.23 16.33 15.31 15.57 1.3M
2023-06-19 15.60 16.24 15.49 15.99 1.8M
2023-06-16 15.27 15.69 15.21 15.60 1.2M
2023-06-15 15.50 15.65 15.15 15.30 1.1M
2023-06-14 15.93 15.93 15.11 15.45 2.0M
2023-06-13 15.03 15.50 14.97 15.20 1.0M
2023-06-12 14.57 15.15 14.41 15.00 1.3M
2023-06-09 14.79 14.94 14.35 14.57 1.8M
2023-06-08 15.43 15.59 14.56 14.56 2.5M
2023-06-07 15.70 15.71 15.32 15.53 0.7M
2023-06-06 16.31 16.31 15.53 15.65 1.1M
2023-06-05 16.22 16.47 16.18 16.26 1.2M
2023-06-02 16.20 16.47 16.16 16.29 0.9M
2023-06-01 16.78 16.78 16.17 16.21 1.9M
2023-05-31 16.60 16.82 16.37 16.60 1.8M
2023-05-30 16.83 16.95 16.58 16.72 0.9M
2023-05-29 17.02 17.50 16.76 16.82 1.0M
2023-05-26 16.98 17.10 16.78 16.90 1.2M
2023-05-25 17.06 17.21 16.55 17.10 3.2M
2023-05-24 16.81 17.35 16.58 16.58 2.1M
2023-05-23 17.10 17.20 16.67 16.93 2.1M
2023-05-22 16.23 17.85 16.15 17.28 4.5M
2023-05-19 16.50 16.58 16.05 16.15 1.4M
2023-05-18 16.12 16.53 15.69 16.38 3.1M
2023-05-17 14.92 16.48 14.90 16.00 3.7M
2023-05-16 14.92 15.45 14.56 14.82 1.5M
2023-05-15 14.13 14.92 14.13 14.83 0.8M
2023-05-12 14.95 15.00 14.56 14.59 0.5M
2023-05-11 14.86 15.09 14.50 14.95 0.9M
2023-05-10 14.40 14.75 14.40 14.58 0.9M
2023-05-09 15.19 15.19 14.56 14.56 2.3M
2023-05-08 15.21 15.40 14.94 15.00 0.7M
2023-05-05 15.22 15.23 14.93 15.09 0.7M
2023-05-04 15.40 15.49 14.93 15.13 0.7M
2023-04-28 14.61 15.29 14.61 15.20 0.8M
2023-04-27 14.51 14.91 14.50 14.61 0.8M
2023-04-26 14.32 14.92 14.26 14.86 1.7M
2023-04-25 14.40 14.99 14.11 14.58 1.2M
2023-04-24 14.82 15.00 14.43 14.47 1.0M
2023-04-21 15.63 15.63 14.83 14.91 1.1M
2023-04-20 16.06 16.06 15.38 15.51 1.5M
2023-04-19 16.12 16.26 15.81 15.89 1.4M
2023-04-18 15.84 16.69 15.83 16.21 2.7M
2023-04-17 15.55 15.95 15.41 15.94 2.0M
2023-04-14 15.36 15.65 15.13 15.55 1.6M
2023-04-13 15.37 15.85 15.32 15.48 1.1M
2023-04-12 15.25 15.47 15.05 15.37 0.6M
2023-04-11 15.48 15.63 15.12 15.23 1.2M
2023-04-10 15.75 15.89 15.46 15.48 0.9M
2023-04-07 15.43 15.82 15.31 15.75 0.7M
2023-04-06 15.50 15.71 15.45 15.61 0.9M
2023-04-04 16.20 16.20 15.48 15.59 1.4M
2023-04-03 16.28 16.28 15.70 16.08 1.3M
2023-03-31 15.83 16.01 15.68 15.90 0.9M
2023-03-30 16.44 16.44 15.89 15.99 1.0M
2023-03-29 16.08 16.91 16.08 16.36 1.7M
2023-03-28 16.47 16.55 16.19 16.24 0.8M
2023-03-27 16.40 16.68 16.20 16.50 1.2M
2023-03-24 16.16 16.97 15.92 16.45 1.7M
2023-03-23 16.10 16.17 15.55 16.17 0.9M
2023-03-22 15.98 16.24 15.94 16.08 1.1M
2023-03-21 15.86 16.03 15.68 15.94 0.7M
2023-03-20 15.80 15.92 15.43 15.87 1.1M
2023-03-17 16.00 16.15 15.76 15.85 1.3M
2023-03-16 16.47 16.75 15.77 15.91 1.5M
2023-03-15 16.32 16.75 16.03 16.66 2.1M
2023-03-14 17.10 17.10 15.75 16.05 2.5M
2023-03-13 16.46 16.97 16.44 16.85 1.5M
2023-03-10 16.40 17.09 16.40 16.50 1.4M
2023-03-09 17.04 17.24 16.68 16.70 1.6M
2023-03-08 16.55 17.08 16.33 16.80 2.1M
2023-03-07 17.52 17.59 16.51 16.55 3.0M
2023-03-06 18.02 18.36 17.01 17.45 4.8M
2023-03-03 19.59 19.81 17.61 18.20 7.9M
2023-03-02 17.98 19.99 17.98 19.63 8.8M
2023-03-01 16.99 17.43 16.78 17.37 1.8M
2023-02-28 16.51 16.93 16.42 16.85 1.0M
2023-02-27 16.65 17.14 16.50 16.51 1.3M
2023-02-24 16.75 16.84 16.35 16.66 1.1M
2023-02-23 17.39 17.39 16.62 16.88 0.7M
2023-02-22 16.78 17.45 16.69 16.93 1.4M
2023-02-21 16.88 16.88 16.33 16.67 0.8M
2023-02-20 16.77 16.97 16.35 16.65 1.3M
2023-02-17 16.79 16.88 16.40 16.78 1.7M
2023-02-16 17.10 17.51 16.51 16.88 2.6M
2023-02-15 16.09 17.19 16.09 17.03 3.7M
2023-02-14 16.19 16.28 15.95 16.09 0.9M
2023-02-13 15.54 16.08 15.54 16.05 1.1M
2023-02-10 16.04 16.20 15.37 15.70 1.3M
2023-02-09 15.54 16.12 15.42 16.07 1.9M
2023-02-08 15.74 15.74 15.30 15.54 0.6M
2023-02-07 15.72 15.72 15.45 15.65 0.6M
2023-02-06 15.35 15.96 15.21 15.61 1.3M
2023-02-03 15.32 15.54 15.10 15.35 0.8M
2023-02-02 15.38 15.52 15.18 15.32 0.9M
2023-02-01 14.76 15.35 14.76 15.24 1.0M
2023-01-31 14.67 14.98 14.55 14.92 1.3M
2023-01-30 14.09 14.79 14.04 14.70 1.2M
2023-01-20 14.84 14.84 14.40 14.58 0.7M
2023-01-19 14.68 14.95 14.50 14.62 0.6M
2023-01-18 14.20 14.81 14.05 14.75 1.3M
2023-01-17 14.03 14.11 13.88 14.04 0.6M
2023-01-16 13.62 14.08 13.62 14.03 0.7M
2023-01-13 13.70 13.76 13.42 13.67 0.8M
2023-01-12 13.53 13.77 13.53 13.71 0.3M
2023-01-11 13.63 13.84 13.37 13.58 0.5M
2023-01-10 13.78 13.86 13.65 13.77 0.4M
2023-01-09 14.00 14.19 13.69 13.72 0.6M
2023-01-06 13.86 14.03 13.69 13.80 0.6M
2023-01-05 13.90 14.06 13.68 13.88 0.7M
2023-01-04 13.33 13.96 13.33 13.89 1.1M
2023-01-03 12.68 13.43 12.65 13.33 0.5M