协创数据

300857
🏛️ 中国 →
161.40
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
09:30 173.00 173.00 169.99 170.85 1,169.0K
09:35 170.79 171.40 168.70 169.25 835.2K
09:40 169.10 169.10 166.96 167.98 799.9K
09:45 167.96 169.00 164.89 165.51 932.8K
09:50 166.12 166.97 165.00 166.51 832.9K
09:55 166.78 167.90 166.50 167.39 494.8K
10:00 167.27 168.86 167.25 168.86 343.3K
10:05 168.86 169.24 168.45 168.46 226.9K
10:10 168.44 170.75 168.26 170.45 379.5K
10:15 170.40 170.62 169.57 170.23 301.5K
10:20 170.26 170.79 169.61 170.70 441.5K
10:25 170.76 171.74 170.37 170.93 355.8K
10:30 170.91 170.91 169.80 170.17 215.8K
10:35 170.22 170.70 169.57 170.45 229.8K
10:40 170.48 170.49 169.50 169.82 217.1K
10:45 169.80 170.93 169.80 170.75 146.5K
10:50 170.83 171.23 170.16 170.16 190.6K
10:55 170.16 171.20 170.16 170.51 162.9K
11:00 170.62 170.78 170.09 170.43 94.2K
11:05 170.60 170.70 169.65 169.80 184.1K
11:10 169.87 170.00 169.10 169.75 157.0K
11:15 169.75 170.12 169.52 169.57 202.9K
11:20 169.57 170.42 169.32 170.20 237.3K
11:25 170.20 170.35 169.58 169.98 223.9K
11:30 169.88 169.88 169.88 169.88 0.5K
13:00 169.99 170.11 168.12 168.23 415.2K
13:05 168.15 169.21 168.15 168.55 425.4K
13:10 168.58 168.62 167.51 167.57 295.6K
13:15 167.57 168.16 167.46 167.77 211.9K
13:20 167.73 168.31 167.63 167.90 187.3K
13:25 167.90 168.31 167.25 167.25 276.8K
13:30 167.23 167.89 166.52 166.91 389.7K
13:35 167.16 167.67 166.91 167.32 181.9K
13:40 167.32 167.66 167.10 167.52 215.1K
13:45 167.60 167.60 166.69 166.70 192.7K
13:50 166.74 166.91 166.56 166.81 198.6K
13:55 166.81 167.41 166.61 167.40 170.9K
14:00 167.26 167.77 167.26 167.52 132.0K
14:05 167.50 167.98 167.42 167.51 148.9K
14:10 167.60 167.80 167.31 167.67 177.1K
14:15 167.67 167.69 166.83 167.40 371.0K
14:20 167.37 167.48 167.12 167.23 141.5K
14:25 167.29 168.28 167.29 167.66 368.7K
14:30 167.59 168.38 167.59 167.76 288.7K
14:35 167.77 167.77 167.13 167.13 209.6K
14:40 167.14 167.23 166.81 167.00 351.5K
14:45 167.03 167.18 166.93 167.07 341.2K
14:50 167.00 167.05 166.30 166.50 539.5K
14:55 166.50 167.93 166.50 167.93 309.1K
15:40 167.80 167.80 167.80 167.80 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 166.85 167.78 160.22 161.40 21.4M
2025-09-25 173.00 173.88 164.63 167.80 16.1M
2025-09-24 167.00 174.40 164.03 172.00 17.1M
2025-09-23 175.00 179.59 162.89 168.98 26.1M
2025-09-22 163.08 178.59 163.08 175.03 22.3M
2025-09-19 164.00 169.00 162.00 163.43 18.7M
2025-09-18 164.00 170.00 158.00 163.01 26.5M
2025-09-17 156.21 167.77 154.81 167.60 27.0M
2025-09-16 139.59 161.10 138.41 156.99 36.1M
2025-09-15 137.40 141.79 134.00 138.81 22.7M
2025-09-12 136.37 139.55 132.99 138.30 25.9M
2025-09-11 130.00 138.18 125.00 137.05 32.1M
2025-09-10 118.98 132.00 116.00 128.00 34.5M
2025-09-09 111.00 116.00 109.31 115.01 22.4M
2025-09-08 105.00 114.40 104.18 112.64 29.6M
2025-09-05 95.99 104.80 94.60 104.00 19.8M
2025-09-04 107.50 108.50 93.50 96.00 24.1M
2025-09-03 104.33 110.82 103.00 105.46 20.8M
2025-09-02 104.70 109.97 103.91 105.25 25.0M
2025-09-01 101.44 106.83 101.11 105.21 22.8M
2025-08-29 104.35 104.56 98.00 100.16 16.0M
2025-08-28 97.70 101.74 96.34 101.72 18.6M
2025-08-27 101.00 104.87 99.11 99.70 21.9M
2025-08-26 105.58 108.88 100.88 100.98 27.9M
2025-08-25 108.99 112.00 104.01 107.40 32.8M
2025-08-22 94.01 99.50 94.01 98.13 16.0M
2025-08-21 97.00 98.50 94.10 94.89 13.9M
2025-08-20 95.30 97.88 93.66 97.24 16.9M
2025-08-19 95.01 101.00 95.00 97.82 25.3M
2025-08-18 93.55 97.35 92.60 94.80 21.9M
2025-08-15 87.49 89.99 85.87 89.24 19.4M
2025-08-14 86.13 87.57 84.70 85.85 13.9M
2025-08-13 84.98 86.76 84.31 86.56 18.4M
2025-08-12 82.37 86.60 80.50 85.66 31.5M
2025-08-11 76.70 78.44 76.67 76.97 6.0M
2025-08-08 78.66 78.68 76.80 76.89 6.3M
2025-08-07 78.83 80.22 77.97 78.02 5.8M
2025-08-06 78.51 79.49 78.20 78.57 5.3M
2025-08-05 78.50 79.18 78.26 78.82 4.4M
2025-08-04 75.74 79.49 75.65 78.85 8.8M
2025-08-01 76.67 77.66 75.42 76.10 6.5M
2025-07-31 78.34 79.91 77.00 77.16 8.4M
2025-07-30 81.40 81.49 78.10 78.82 9.2M
2025-07-29 80.00 81.92 79.81 81.20 7.7M
2025-07-28 80.51 81.16 79.89 79.92 6.1M
2025-07-25 81.69 81.70 79.80 81.00 6.7M
2025-07-24 80.68 82.93 80.25 81.69 6.5M
2025-07-23 80.00 81.53 79.76 80.50 5.7M
2025-07-22 80.50 80.94 78.69 80.12 9.3M
2025-07-21 81.68 81.92 80.88 81.23 5.8M
2025-07-18 82.90 83.70 81.76 81.95 7.5M
2025-07-17 81.30 84.00 81.10 83.34 6.9M
2025-07-16 85.35 85.50 81.50 81.83 10.4M
2025-07-15 81.70 85.26 81.70 84.26 10.6M
2025-07-14 81.16 82.18 81.04 81.76 4.0M
2025-07-11 81.67 82.41 80.59 81.77 5.2M
2025-07-10 83.26 83.39 81.21 82.00 4.6M
2025-07-09 84.45 85.15 82.45 82.83 6.0M
2025-07-08 81.19 84.50 81.10 84.45 8.3M
2025-07-07 82.80 82.80 80.01 81.19 7.3M
2025-07-04 83.99 85.90 83.17 83.61 9.7M
2025-07-03 84.38 85.30 83.24 83.51 5.7M
2025-07-02 85.05 85.68 83.38 83.81 6.2M
2025-07-01 85.50 88.27 85.06 85.71 9.7M
2025-06-30 86.69 88.52 85.69 86.06 10.5M
2025-06-27 86.00 87.56 83.24 86.37 11.5M
2025-06-26 85.20 91.00 83.10 85.50 14.3M
2025-06-25 81.98 85.50 81.50 84.77 14.4M
2025-06-24 78.60 81.52 78.53 80.50 7.7M
2025-06-23 77.00 78.64 76.80 78.20 6.7M
2025-06-20 81.51 81.70 78.50 78.64 5.7M
2025-06-19 82.55 84.30 81.00 81.20 6.8M
2025-06-18 80.35 83.76 79.90 82.55 7.9M
2025-06-17 81.80 82.17 79.86 80.35 6.4M
2025-06-16 81.80 83.14 80.90 81.27 8.6M
2025-06-13 83.10 85.32 80.50 82.59 24.1M
2025-06-12 84.72 86.00 82.93 83.82 11.4M
2025-06-11 84.14 86.30 84.14 84.80 8.8M
2025-06-10 87.60 87.87 83.68 84.14 12.8M
2025-06-09 85.42 87.58 84.48 87.17 11.5M
2025-06-06 85.00 87.24 84.38 85.41 12.2M
2025-06-05 81.81 87.19 81.37 86.45 14.9M
2025-06-04 80.20 82.96 79.65 81.81 13.8M
2025-06-03 77.70 80.20 77.65 78.62 7.2M
2025-05-30 79.50 80.76 76.67 78.70 9.2M
2025-05-29 78.76 81.18 78.30 80.04 13.2M
2025-05-28 74.70 81.62 73.00 79.70 23.0M
2025-05-27 72.00 72.50 70.70 71.28 4.3M
2025-05-26 71.09 72.85 71.01 72.33 5.1M
2025-05-23 73.54 73.64 71.30 71.40 6.0M
2025-05-22 73.98 75.27 73.00 73.00 5.0M
2025-05-21 74.91 75.46 73.54 73.99 5.3M
2025-05-20 74.69 75.83 73.50 75.49 6.0M
2025-05-19 74.46 74.98 72.44 73.88 9.0M
2025-05-16 76.08 77.25 75.61 76.10 6.3M
2025-05-15 80.24 80.24 76.16 76.52 9.8M
2025-05-14 79.60 83.00 79.50 80.40 10.5M
2025-05-13 82.00 82.30 79.20 79.47 9.0M
2025-05-12 76.89 79.87 76.87 79.45 9.3M
2025-05-09 76.37 77.07 75.46 76.13 6.9M
2025-05-08 77.14 78.01 75.73 76.16 9.8M
2025-05-07 78.72 79.88 76.64 77.86 10.0M
2025-05-06 76.21 78.54 75.81 77.61 13.3M
2025-04-30 100.53 105.90 99.50 104.60 10.1M
2025-04-29 97.58 101.39 94.00 100.10 9.8M
2025-04-28 102.00 104.50 100.20 100.50 6.3M
2025-04-25 100.02 104.49 99.59 101.72 7.0M
2025-04-24 102.16 102.84 98.56 99.88 6.1M
2025-04-23 101.00 103.97 99.77 102.15 8.0M
2025-04-22 102.01 103.00 98.57 98.57 6.9M
2025-04-21 98.50 104.00 97.10 102.94 7.9M
2025-04-18 99.00 103.50 98.22 99.60 7.5M
2025-04-17 98.37 100.60 97.21 97.56 5.3M
2025-04-16 103.59 104.00 95.91 98.37 8.5M
2025-04-15 103.51 104.47 101.60 102.74 4.9M
2025-04-14 107.00 107.50 103.00 103.50 8.4M
2025-04-11 95.18 105.88 94.88 103.60 13.0M
2025-04-10 97.00 101.48 95.68 96.90 12.9M
2025-04-09 87.00 93.63 81.00 91.55 13.4M
2025-04-08 93.88 97.01 86.40 90.91 16.4M
2025-04-07 105.00 107.97 92.54 92.54 12.8M
2025-04-03 117.39 117.85 113.12 115.68 7.7M
2025-04-02 112.77 117.14 112.60 116.68 8.0M
2025-04-01 115.00 115.56 110.92 112.83 9.4M
2025-03-31 113.34 117.04 112.12 116.65 7.6M
2025-03-28 114.44 117.50 113.76 114.06 6.0M
2025-03-27 114.00 116.50 114.00 114.02 5.4M
2025-03-26 113.30 117.38 113.22 115.16 6.5M
2025-03-25 120.90 120.90 112.91 113.88 11.8M
2025-03-24 118.83 120.77 117.51 120.53 8.0M
2025-03-21 124.19 125.27 118.00 118.66 11.4M
2025-03-20 127.00 128.60 121.51 124.19 12.4M
2025-03-19 137.08 137.08 130.50 130.88 13.6M
2025-03-18 133.00 141.88 132.02 138.70 16.9M
2025-03-17 129.80 136.58 127.11 132.50 16.7M
2025-03-14 127.78 132.32 123.66 130.03 12.4M
2025-03-13 128.65 131.21 124.73 127.97 13.1M
2025-03-12 129.01 138.00 128.08 128.75 19.1M
2025-03-11 124.98 128.48 123.28 127.62 12.2M
2025-03-10 125.12 130.00 121.32 128.00 18.4M
2025-03-07 120.36 125.72 119.57 123.90 20.1M
2025-03-06 130.00 133.00 116.89 122.60 39.2M
2025-03-05 115.18 125.00 113.66 125.00 29.1M
2025-03-04 107.57 112.00 106.72 109.00 9.5M
2025-03-03 113.00 113.18 107.92 109.68 10.2M
2025-02-28 113.26 116.07 109.71 112.10 13.3M
2025-02-27 118.00 118.02 110.68 114.14 13.3M
2025-02-26 113.87 118.50 110.20 116.00 17.3M
2025-02-25 116.62 117.98 111.50 112.72 19.3M
2025-02-24 121.55 123.80 117.50 119.00 20.5M
2025-02-21 110.85 121.90 109.79 117.80 28.2M
2025-02-20 108.21 110.19 105.15 108.96 17.2M
2025-02-19 97.09 110.60 96.15 109.95 30.5M
2025-02-18 102.20 102.65 96.00 96.60 14.1M
2025-02-17 97.00 103.66 97.00 102.25 21.5M
2025-02-14 93.40 96.41 92.00 94.22 10.5M
2025-02-13 96.80 97.80 92.52 92.52 11.5M
2025-02-12 94.35 98.99 93.40 96.40 11.3M
2025-02-11 94.93 96.66 91.91 94.78 12.1M
2025-02-10 94.50 96.30 92.99 94.58 13.6M
2025-02-07 90.56 96.70 90.56 93.94 14.8M
2025-02-06 87.50 91.00 86.91 89.02 11.8M
2025-02-05 91.00 91.20 81.75 86.70 14.6M
2025-01-27 106.86 107.25 90.48 91.28 26.2M
2025-01-24 99.80 108.60 98.00 106.86 18.3M
2025-01-23 103.00 105.29 99.80 99.80 11.2M
2025-01-22 107.00 107.06 100.80 102.20 14.4M
2025-01-21 101.20 108.88 100.74 107.21 14.6M
2025-01-20 104.51 105.95 99.50 100.07 10.0M
2025-01-17 102.01 105.80 102.00 103.58 7.3M
2025-01-16 104.81 104.81 101.00 102.20 6.5M
2025-01-15 102.58 105.60 98.80 102.99 9.8M
2025-01-14 98.00 103.93 96.45 102.71 9.2M
2025-01-13 98.48 100.99 96.08 97.90 6.3M
2025-01-10 103.45 105.75 100.13 100.20 7.9M
2025-01-09 103.50 106.78 103.15 104.27 7.3M
2025-01-08 103.62 106.60 99.85 104.49 9.2M
2025-01-07 99.00 105.00 98.64 104.19 8.8M
2025-01-06 102.48 102.66 97.61 99.00 7.8M
2025-01-03 104.01 105.50 99.67 101.59 9.3M
2025-01-02 106.58 109.78 102.30 103.60 11.6M