中科蓝讯

688332
🏛️ 中国 →
154.18
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
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 51.90 51.95 51.09 51.22 0.2M
2022-12-29 51.47 52.33 50.58 51.44 0.3M
2022-12-28 51.27 51.60 50.55 50.99 0.2M
2022-12-27 50.79 52.00 49.99 51.47 0.4M
2022-12-26 49.50 50.86 49.16 50.48 0.5M
2022-12-23 50.56 50.56 48.60 49.50 0.7M
2022-12-22 52.72 52.86 50.15 50.65 0.7M
2022-12-21 54.43 54.44 52.12 52.20 0.5M
2022-12-20 53.50 54.45 53.49 54.00 0.4M
2022-12-19 55.96 56.55 53.40 53.47 0.6M
2022-12-16 57.69 57.69 55.86 55.96 0.5M
2022-12-15 56.81 57.88 56.81 57.22 0.4M
2022-12-14 59.26 59.46 57.00 57.16 0.7M
2022-12-13 59.57 59.72 58.04 58.15 0.8M
2022-12-12 57.10 60.29 56.60 59.75 2.0M
2022-12-09 57.90 58.37 56.89 57.30 0.7M
2022-12-08 56.68 57.75 56.15 57.23 0.8M
2022-12-07 58.10 59.60 56.80 57.00 2.2M
2022-12-06 54.91 59.18 54.51 58.69 3.5M
2022-12-05 54.38 54.96 54.25 54.87 0.3M
2022-12-02 55.22 55.31 54.15 54.35 0.4M
2022-12-01 55.44 55.68 54.67 54.98 0.5M
2022-11-30 54.43 56.00 54.31 54.76 0.7M
2022-11-29 53.99 55.38 53.71 54.43 0.8M
2022-11-28 54.00 55.72 53.44 53.86 1.0M
2022-11-25 53.50 57.55 53.50 55.43 1.9M
2022-11-24 52.71 53.88 52.71 53.05 0.3M
2022-11-23 52.97 53.79 51.61 53.09 0.6M
2022-11-22 54.58 54.59 52.89 52.96 0.4M
2022-11-21 54.01 54.75 53.66 54.30 0.3M
2022-11-18 54.80 55.26 54.23 54.38 0.5M
2022-11-17 54.62 55.44 53.80 55.20 0.6M
2022-11-16 56.21 56.21 54.48 54.62 0.8M
2022-11-15 52.12 56.20 52.12 55.80 1.5M
2022-11-14 53.18 53.18 51.89 52.12 0.4M
2022-11-11 53.58 53.91 52.73 52.87 0.7M
2022-11-10 54.64 54.85 52.69 52.70 0.9M
2022-11-09 54.56 55.30 53.61 54.64 1.3M
2022-11-08 51.41 55.39 51.30 54.78 3.0M
2022-11-07 49.41 51.95 49.41 51.46 1.5M
2022-11-04 49.43 49.75 48.90 49.55 0.8M
2022-11-03 47.92 49.58 47.76 49.47 1.0M
2022-11-02 47.36 48.33 47.32 48.19 0.7M
2022-11-01 47.40 47.41 46.43 47.30 0.5M
2022-10-31 46.18 47.47 46.09 47.01 0.6M
2022-10-28 47.33 48.41 45.68 46.08 0.6M
2022-10-27 47.72 48.55 47.06 48.09 0.6M
2022-10-26 47.18 47.90 46.37 47.57 0.4M
2022-10-25 47.45 47.69 46.61 47.30 0.5M
2022-10-24 48.70 49.38 47.60 47.75 0.6M
2022-10-21 48.51 48.91 47.76 48.25 0.6M
2022-10-20 47.01 49.10 47.01 48.86 1.1M
2022-10-19 47.62 47.86 47.05 47.05 0.4M
2022-10-18 47.90 48.10 47.50 47.65 0.5M
2022-10-17 47.06 48.15 47.01 47.95 0.5M
2022-10-14 46.62 47.55 46.50 47.39 0.6M
2022-10-13 45.96 46.99 45.71 46.47 0.6M
2022-10-12 44.91 45.97 44.66 45.97 0.6M
2022-10-11 45.12 45.30 44.75 44.95 0.3M
2022-10-10 46.35 46.76 45.05 45.08 0.4M
2022-09-30 47.20 47.59 46.07 46.20 0.4M
2022-09-29 48.30 48.66 46.80 47.10 0.5M
2022-09-28 49.78 49.78 48.00 48.02 0.5M
2022-09-27 49.18 49.83 49.15 49.71 0.4M
2022-09-26 50.18 50.67 48.95 49.15 0.6M
2022-09-23 52.76 52.76 50.52 50.75 0.7M
2022-09-22 52.97 53.39 52.30 52.36 0.2M
2022-09-21 52.77 53.26 51.98 52.91 0.4M
2022-09-20 52.75 53.28 52.18 52.77 0.3M
2022-09-19 54.37 54.49 52.60 52.68 0.6M
2022-09-16 55.01 55.18 54.38 54.38 0.4M
2022-09-15 56.49 56.49 54.81 55.09 0.8M
2022-09-14 55.75 56.45 55.50 56.32 0.7M
2022-09-13 55.70 56.45 55.70 55.85 0.3M
2022-09-09 55.52 55.87 55.52 55.75 0.3M
2022-09-08 56.19 56.30 55.60 55.64 0.5M
2022-09-07 56.27 56.96 56.03 56.26 0.6M
2022-09-06 55.95 56.12 55.59 55.98 0.5M
2022-09-05 56.46 56.70 55.69 55.83 0.5M
2022-09-02 55.91 56.80 55.91 56.50 0.4M
2022-09-01 55.92 56.80 55.92 55.98 0.4M
2022-08-31 56.80 57.13 55.90 55.92 0.6M
2022-08-30 55.91 57.22 55.60 57.06 0.8M
2022-08-29 55.57 56.45 55.40 55.90 0.5M
2022-08-26 56.73 56.89 55.86 55.96 0.6M
2022-08-25 56.87 57.25 55.92 56.18 0.7M
2022-08-24 58.58 58.58 56.78 56.82 1.3M
2022-08-23 58.32 58.85 58.20 58.26 0.6M
2022-08-22 58.86 59.17 58.24 58.47 0.6M
2022-08-19 59.55 59.98 58.80 58.85 1.1M
2022-08-18 59.01 59.88 58.64 59.62 1.2M
2022-08-17 59.05 59.42 58.91 59.23 0.7M
2022-08-16 59.23 59.44 59.10 59.20 0.7M
2022-08-15 59.71 59.71 58.91 59.15 1.0M
2022-08-12 60.51 60.77 59.66 59.68 1.8M
2022-08-11 60.68 61.48 60.38 60.77 1.7M
2022-08-10 61.00 61.43 60.16 60.22 1.9M
2022-08-09 61.18 61.18 60.00 60.96 1.9M
2022-08-08 62.82 62.82 60.57 61.28 2.2M
2022-08-05 59.79 62.37 59.30 61.87 3.9M
2022-08-04 59.52 60.24 58.80 59.25 1.7M
2022-08-03 57.50 60.94 57.35 59.52 3.0M
2022-08-02 59.95 59.95 57.13 57.59 2.3M
2022-08-01 59.06 60.54 59.02 59.94 1.6M
2022-07-29 60.60 60.93 59.50 59.53 2.3M
2022-07-28 60.60 61.37 60.57 60.67 2.1M
2022-07-27 60.01 60.77 59.86 60.43 1.8M
2022-07-26 59.80 60.65 59.80 60.25 1.6M
2022-07-25 60.80 60.99 59.86 59.89 2.6M
2022-07-22 62.56 62.80 60.75 61.00 4.0M
2022-07-21 62.32 64.33 62.06 62.53 4.8M
2022-07-20 62.73 62.95 61.88 62.32 3.5M
2022-07-19 62.00 63.40 61.52 62.29 4.9M
2022-07-18 63.80 63.80 60.93 62.12 7.3M
2022-07-15 69.96 69.96 63.40 64.30 11.8M