*ST雅博

002323
🏛️ 中国 →
1.70
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
09:30 1.71 1.71 1.68 1.70 7,286.5K
09:35 1.69 1.70 1.69 1.69 2,136.2K
09:40 1.69 1.70 1.68 1.69 2,788.1K
09:45 1.69 1.70 1.68 1.69 3,266.2K
09:50 1.69 1.69 1.67 1.68 7,687.7K
09:55 1.67 1.69 1.67 1.69 4,793.9K
10:00 1.68 1.69 1.68 1.68 393.7K
10:05 1.68 1.71 1.68 1.71 8,083.6K
10:10 1.70 1.71 1.70 1.71 1,012.6K
10:15 1.71 1.71 1.70 1.71 609.5K
10:20 1.70 1.71 1.70 1.71 127.0K
10:25 1.71 1.71 1.70 1.71 232.2K
10:30 1.71 1.71 1.70 1.71 237.0K
10:35 1.71 1.71 1.70 1.71 333.3K
10:40 1.71 1.71 1.70 1.71 208.0K
10:45 1.71 1.71 1.70 1.70 181.8K
10:50 1.70 1.71 1.70 1.71 123.0K
10:55 1.71 1.71 1.70 1.71 225.6K
11:00 1.71 1.71 1.70 1.71 1,069.1K
11:05 1.71 1.71 1.70 1.70 202.5K
11:10 1.70 1.71 1.70 1.70 2,826.7K
11:15 1.70 1.70 1.69 1.69 978.1K
11:20 1.69 1.70 1.69 1.69 214.7K
11:25 1.70 1.70 1.69 1.70 186.4K
13:00 1.70 1.70 1.69 1.70 430.9K
13:05 1.69 1.70 1.69 1.70 948.0K
13:10 1.70 1.70 1.69 1.69 242.5K
13:15 1.69 1.70 1.69 1.70 110.4K
13:20 1.69 1.70 1.69 1.70 244.2K
13:25 1.69 1.70 1.69 1.69 115.0K
13:30 1.69 1.70 1.69 1.69 192.7K
13:35 1.69 1.70 1.69 1.69 357.4K
13:40 1.69 1.70 1.69 1.70 350.5K
13:45 1.69 1.71 1.69 1.70 5,121.2K
13:50 1.70 1.71 1.69 1.70 1,543.9K
13:55 1.70 1.70 1.69 1.69 1,361.7K
14:00 1.69 1.70 1.68 1.70 2,861.1K
14:05 1.69 1.70 1.69 1.69 447.3K
14:10 1.69 1.70 1.69 1.69 74.9K
14:15 1.70 1.70 1.69 1.69 240.9K
14:20 1.69 1.70 1.69 1.69 1,706.2K
14:25 1.69 1.70 1.68 1.68 454.6K
14:30 1.68 1.69 1.68 1.69 1,952.1K
14:35 1.69 1.69 1.68 1.68 152.5K
14:40 1.69 1.69 1.68 1.68 716.9K
14:45 1.69 1.69 1.68 1.69 542.1K
14:50 1.69 1.69 1.68 1.68 1,382.3K
14:55 1.69 1.69 1.68 1.68 1,946.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 1.68 1.71 1.63 1.70 59.2M
2025-09-26 1.70 1.71 1.67 1.68 70.0M
2025-09-25 1.72 1.74 1.69 1.70 90.9M
2025-09-24 1.71 1.73 1.68 1.72 92.5M
2025-09-23 1.84 1.85 1.68 1.72 165.1M
2025-09-22 1.88 1.88 1.80 1.83 104.6M
2025-09-19 2.00 2.04 1.87 1.88 179.2M
2025-09-18 2.04 2.10 1.97 2.01 195.9M
2025-09-17 2.06 2.08 2.01 2.05 125.5M
2025-09-16 2.06 2.09 2.02 2.07 129.1M
2025-09-15 2.03 2.08 1.98 2.06 167.6M
2025-09-12 2.01 2.06 1.98 2.04 198.7M
2025-09-11 1.93 2.03 1.90 2.00 202.4M
2025-09-10 1.91 1.98 1.89 1.93 112.8M
2025-09-09 1.93 1.97 1.90 1.92 125.8M
2025-09-08 1.97 2.00 1.92 1.95 179.1M
2025-09-05 1.88 1.97 1.86 1.96 273.1M
2025-09-04 1.88 2.05 1.84 1.90 354.8M
2025-09-03 1.95 1.96 1.84 1.86 287.8M
2025-09-02 1.81 1.99 1.81 1.92 373.3M
2025-09-01 1.74 1.83 1.72 1.81 122.4M
2025-08-29 1.77 1.77 1.73 1.74 61.4M
2025-08-28 1.79 1.81 1.71 1.76 95.6M
2025-08-27 1.86 1.86 1.77 1.78 103.9M
2025-08-26 1.83 1.86 1.81 1.85 100.0M
2025-08-25 1.84 1.86 1.81 1.83 102.9M
2025-08-22 1.81 1.85 1.78 1.82 107.7M
2025-08-21 1.84 1.87 1.81 1.82 128.7M
2025-08-20 1.84 1.94 1.82 1.86 195.1M
2025-08-19 1.87 1.96 1.80 1.85 323.0M
2025-08-18 1.69 1.82 1.69 1.82 98.1M
2025-08-15 1.64 1.68 1.64 1.65 43.4M
2025-08-14 1.69 1.70 1.64 1.64 62.7M
2025-08-13 1.68 1.73 1.68 1.69 63.1M
2025-08-12 1.68 1.70 1.67 1.68 45.5M
2025-08-11 1.63 1.69 1.62 1.68 81.4M
2025-08-08 1.62 1.64 1.61 1.62 31.0M
2025-08-07 1.62 1.64 1.61 1.62 42.4M
2025-08-06 1.63 1.64 1.61 1.62 29.3M
2025-08-05 1.62 1.64 1.61 1.63 47.2M
2025-08-04 1.61 1.62 1.59 1.61 33.5M
2025-08-01 1.62 1.64 1.60 1.62 35.3M
2025-07-31 1.65 1.65 1.60 1.61 46.8M
2025-07-30 1.67 1.69 1.64 1.65 58.7M
2025-07-29 1.67 1.69 1.64 1.67 49.4M
2025-07-28 1.70 1.71 1.66 1.67 52.5M
2025-07-25 1.74 1.75 1.68 1.70 68.3M
2025-07-24 1.64 1.74 1.63 1.73 123.3M
2025-07-23 1.68 1.72 1.64 1.64 78.3M
2025-07-22 1.67 1.67 1.62 1.66 59.6M
2025-07-21 1.61 1.67 1.61 1.66 69.2M
2025-07-18 1.63 1.64 1.60 1.61 36.1M
2025-07-17 1.62 1.65 1.60 1.62 40.0M
2025-07-16 1.61 1.63 1.59 1.62 47.7M
2025-07-15 1.66 1.67 1.58 1.61 82.4M
2025-07-14 1.68 1.69 1.65 1.66 56.7M
2025-07-11 1.69 1.72 1.66 1.69 72.1M
2025-07-10 1.69 1.71 1.67 1.69 86.9M
2025-07-09 1.68 1.70 1.64 1.69 99.0M
2025-07-08 1.61 1.75 1.60 1.68 144.9M
2025-07-07 1.59 1.63 1.58 1.61 70.0M
2025-07-04 1.62 1.67 1.58 1.59 95.1M
2025-07-03 1.61 1.69 1.60 1.61 128.4M
2025-07-02 1.55 1.61 1.53 1.58 88.8M
2025-07-01 1.57 1.58 1.53 1.55 46.6M
2025-06-30 1.55 1.57 1.53 1.56 48.2M
2025-06-27 1.54 1.57 1.53 1.54 45.4M
2025-06-26 1.55 1.57 1.52 1.54 57.6M
2025-06-25 1.55 1.57 1.52 1.54 50.4M
2025-06-24 1.50 1.54 1.49 1.53 53.8M
2025-06-23 1.47 1.52 1.43 1.50 60.3M
2025-06-20 1.50 1.52 1.47 1.49 36.8M
2025-06-19 1.54 1.55 1.48 1.49 55.8M
2025-06-18 1.55 1.56 1.52 1.54 34.3M
2025-06-17 1.56 1.57 1.53 1.56 41.3M
2025-06-16 1.50 1.57 1.50 1.56 49.6M
2025-06-13 1.57 1.58 1.51 1.52 64.5M
2025-06-12 1.60 1.60 1.57 1.58 26.4M
2025-06-11 1.57 1.60 1.57 1.59 42.3M
2025-06-10 1.62 1.62 1.55 1.57 66.3M
2025-06-09 1.58 1.63 1.57 1.61 66.4M
2025-06-06 1.57 1.59 1.56 1.58 38.5M
2025-06-05 1.60 1.61 1.56 1.57 50.7M
2025-06-04 1.60 1.62 1.58 1.59 42.7M
2025-06-03 1.56 1.62 1.55 1.60 54.5M
2025-05-30 1.59 1.61 1.56 1.56 57.7M
2025-05-29 1.54 1.61 1.53 1.60 86.4M
2025-05-28 1.56 1.57 1.53 1.54 36.0M
2025-05-27 1.54 1.55 1.52 1.55 38.3M
2025-05-26 1.52 1.54 1.51 1.53 30.9M
2025-05-23 1.55 1.57 1.51 1.51 45.7M
2025-05-22 1.57 1.60 1.55 1.55 48.4M
2025-05-21 1.59 1.62 1.56 1.58 76.5M
2025-05-20 1.56 1.61 1.55 1.59 77.3M
2025-05-19 1.50 1.57 1.50 1.55 84.0M
2025-05-16 1.50 1.53 1.49 1.50 44.8M
2025-05-15 1.53 1.55 1.50 1.51 54.0M
2025-05-14 1.53 1.55 1.50 1.54 97.1M
2025-05-13 1.53 1.67 1.52 1.57 152.1M
2025-05-12 1.52 1.53 1.49 1.52 45.7M
2025-05-09 1.54 1.55 1.51 1.52 34.4M
2025-05-08 1.51 1.58 1.50 1.55 71.2M
2025-05-07 1.54 1.55 1.49 1.51 66.3M
2025-05-06 1.45 1.51 1.44 1.51 70.1M
2025-04-30 1.45 1.48 1.43 1.44 71.6M
2025-04-29 1.45 1.51 1.41 1.44 108.7M
2025-04-28 1.32 1.45 1.30 1.45 192.1M
2025-04-25 1.33 1.34 1.27 1.32 73.7M
2025-04-24 1.38 1.38 1.31 1.32 71.5M
2025-04-23 1.43 1.45 1.38 1.38 76.0M
2025-04-22 1.42 1.45 1.41 1.42 34.5M
2025-04-21 1.42 1.44 1.40 1.43 26.9M
2025-04-18 1.43 1.44 1.40 1.43 37.1M
2025-04-17 1.41 1.46 1.41 1.43 43.9M
2025-04-16 1.45 1.46 1.40 1.42 38.2M
2025-04-15 1.49 1.50 1.45 1.46 42.4M
2025-04-14 1.47 1.52 1.46 1.49 63.8M
2025-04-11 1.42 1.47 1.41 1.45 51.6M
2025-04-10 1.42 1.47 1.41 1.44 65.8M
2025-04-09 1.34 1.42 1.23 1.41 89.5M
2025-04-08 1.34 1.41 1.32 1.36 76.3M
2025-04-07 1.50 1.50 1.40 1.40 52.1M
2025-04-03 1.55 1.58 1.54 1.56 33.9M
2025-04-02 1.56 1.59 1.54 1.57 38.9M
2025-04-01 1.56 1.58 1.54 1.55 42.8M
2025-03-31 1.56 1.56 1.52 1.56 46.0M
2025-03-28 1.62 1.63 1.57 1.57 52.1M
2025-03-27 1.62 1.64 1.58 1.62 54.4M
2025-03-26 1.62 1.64 1.60 1.62 36.3M
2025-03-25 1.63 1.63 1.60 1.62 46.2M
2025-03-24 1.72 1.73 1.59 1.63 98.1M
2025-03-21 1.75 1.76 1.71 1.72 59.4M
2025-03-20 1.75 1.78 1.74 1.76 56.3M
2025-03-19 1.77 1.79 1.74 1.75 61.8M
2025-03-18 1.80 1.82 1.76 1.78 61.4M
2025-03-17 1.76 1.85 1.76 1.80 114.8M
2025-03-14 1.73 1.77 1.72 1.77 68.1M
2025-03-13 1.79 1.80 1.71 1.74 80.1M
2025-03-12 1.75 1.81 1.74 1.79 99.3M
2025-03-11 1.74 1.78 1.71 1.74 64.6M
2025-03-10 1.74 1.83 1.72 1.76 70.2M
2025-03-07 1.72 1.77 1.69 1.74 101.4M
2025-03-06 1.71 1.73 1.69 1.72 80.2M
2025-03-05 1.72 1.74 1.66 1.71 70.3M
2025-03-04 1.71 1.73 1.69 1.73 61.0M
2025-03-03 1.75 1.78 1.71 1.72 81.2M
2025-02-28 1.86 1.87 1.75 1.75 117.0M
2025-02-27 1.86 1.95 1.83 1.87 153.0M
2025-02-26 1.86 1.91 1.84 1.86 221.1M
2025-02-25 1.72 1.89 1.69 1.89 143.4M
2025-02-24 1.69 1.76 1.68 1.72 110.5M
2025-02-21 1.70 1.78 1.69 1.70 123.2M
2025-02-20 1.70 1.72 1.67 1.69 68.2M
2025-02-19 1.70 1.72 1.68 1.71 73.3M
2025-02-18 1.78 1.81 1.69 1.70 99.1M
2025-02-17 1.68 1.80 1.67 1.76 114.3M
2025-02-14 1.73 1.73 1.66 1.68 75.1M
2025-02-13 1.72 1.77 1.72 1.73 81.2M
2025-02-12 1.74 1.79 1.69 1.73 78.3M
2025-02-11 1.77 1.78 1.70 1.73 59.9M
2025-02-10 1.69 1.78 1.68 1.77 102.1M
2025-02-07 1.63 1.71 1.63 1.68 104.9M
2025-02-06 1.61 1.64 1.56 1.63 79.8M
2025-02-05 1.59 1.62 1.56 1.61 52.8M
2025-01-27 1.60 1.64 1.55 1.56 53.3M
2025-01-24 1.56 1.59 1.54 1.59 61.9M
2025-01-23 1.60 1.69 1.58 1.58 105.1M
2025-01-22 1.61 1.62 1.56 1.57 56.6M
2025-01-21 1.69 1.71 1.61 1.62 77.9M
2025-01-20 1.69 1.74 1.65 1.69 88.2M
2025-01-17 1.71 1.72 1.67 1.68 75.2M
2025-01-16 1.67 1.79 1.67 1.73 133.5M
2025-01-15 1.68 1.82 1.63 1.71 195.9M
2025-01-14 1.58 1.69 1.55 1.69 124.9M
2025-01-13 1.53 1.57 1.48 1.54 72.8M
2025-01-10 1.67 1.70 1.56 1.58 104.1M
2025-01-09 1.71 1.74 1.66 1.66 177.3M
2025-01-08 1.55 1.69 1.55 1.69 65.9M
2025-01-07 1.49 1.55 1.47 1.54 80.3M
2025-01-06 1.53 1.55 1.45 1.49 72.6M
2025-01-03 1.65 1.66 1.53 1.54 95.2M
2025-01-02 1.60 1.72 1.60 1.64 114.1M