雄帝科技

300546
🏛️ 中国 →
26.55
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 26.76 26.78 26.53 26.55 480.8K
09:35 26.53 26.58 26.29 26.33 569.6K
09:40 26.33 26.41 26.26 26.29 308.7K
09:45 26.27 26.38 26.25 26.32 264.9K
09:50 26.33 26.34 26.18 26.21 349.4K
09:55 26.20 26.22 26.03 26.05 424.4K
10:00 26.05 26.06 25.91 26.06 555.2K
10:05 26.04 26.10 25.98 25.98 202.7K
10:10 25.98 26.00 25.83 25.98 322.4K
10:15 25.98 26.00 25.83 25.83 137.8K
10:20 25.83 25.93 25.79 25.79 252.4K
10:25 25.78 25.78 25.58 25.63 435.1K
10:30 25.64 25.65 25.52 25.65 338.4K
10:35 25.65 25.85 25.65 25.73 155.5K
10:40 25.73 25.83 25.63 25.82 78.9K
10:45 25.82 25.82 25.78 25.79 116.3K
10:50 25.79 25.83 25.71 25.82 134.2K
10:55 25.82 25.82 25.76 25.78 77.1K
11:00 25.78 25.82 25.75 25.77 42.5K
11:05 25.76 25.82 25.75 25.77 64.4K
11:10 25.76 25.81 25.71 25.73 89.3K
11:15 25.72 25.89 25.71 25.89 89.6K
11:20 25.87 25.89 25.75 25.75 39.0K
11:25 25.75 25.75 25.63 25.63 81.3K
13:00 25.63 25.65 25.58 25.60 107.8K
13:05 25.61 25.62 25.56 25.61 276.5K
13:10 25.61 25.78 25.61 25.71 143.7K
13:15 25.72 25.77 25.61 25.64 89.2K
13:20 25.62 25.69 25.62 25.69 61.5K
13:25 25.69 25.83 25.69 25.81 85.0K
13:30 25.82 25.83 25.70 25.70 70.4K
13:35 25.70 25.70 25.65 25.66 33.2K
13:40 25.66 25.67 25.63 25.63 62.9K
13:45 25.64 25.65 25.63 25.64 34.1K
13:50 25.65 25.69 25.61 25.69 101.9K
13:55 25.69 25.77 25.69 25.73 56.8K
14:00 25.73 25.73 25.61 25.61 104.8K
14:05 25.61 25.61 25.58 25.60 50.1K
14:10 25.59 25.61 25.55 25.61 126.0K
14:15 25.60 25.73 25.60 25.73 78.8K
14:20 25.72 25.78 25.72 25.73 129.9K
14:25 25.75 25.91 25.73 25.91 160.6K
14:30 25.93 26.03 25.88 25.99 124.8K
14:35 25.99 26.03 25.93 25.93 75.9K
14:40 25.95 26.07 25.94 26.07 156.1K
14:45 26.08 26.20 26.06 26.20 161.1K
14:50 26.20 26.23 26.16 26.18 233.0K
14:55 26.18 26.19 26.17 26.18 76.6K
15:40 26.17 26.17 26.17 26.17 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 25.98 26.86 25.53 26.55 7.8M
2025-09-26 26.90 27.65 26.31 26.33 8.9M
2025-09-25 26.46 26.97 26.35 26.50 5.3M
2025-09-24 25.90 26.60 25.82 26.58 5.2M
2025-09-23 26.80 26.80 25.51 26.17 8.3M
2025-09-22 26.70 26.95 26.52 26.95 4.5M
2025-09-19 27.31 27.43 26.70 26.70 6.7M
2025-09-18 28.20 28.27 27.02 27.26 11.7M
2025-09-17 27.75 28.64 27.58 28.34 11.8M
2025-09-16 27.11 27.95 26.88 27.91 8.5M
2025-09-15 27.55 27.86 27.12 27.14 6.9M
2025-09-12 28.10 28.38 27.50 27.55 9.8M
2025-09-11 27.24 27.97 26.79 27.95 10.0M
2025-09-10 27.61 27.85 27.36 27.43 6.9M
2025-09-09 27.70 28.29 27.30 27.74 9.0M
2025-09-08 27.30 28.15 27.29 27.71 8.3M
2025-09-05 27.00 27.68 26.52 27.57 8.1M
2025-09-04 26.70 27.83 26.52 27.16 10.2M
2025-09-03 28.00 28.05 26.41 26.63 9.0M
2025-09-02 29.50 29.60 27.80 27.93 14.7M
2025-09-01 28.76 29.96 28.71 29.90 16.1M
2025-08-29 29.48 29.79 28.65 28.77 12.9M
2025-08-28 28.43 28.80 27.34 28.47 14.6M
2025-08-27 30.11 30.30 28.41 28.43 19.3M
2025-08-26 31.12 31.15 30.01 30.10 18.4M
2025-08-25 30.31 31.58 30.17 31.21 24.4M
2025-08-22 29.80 30.79 29.50 30.32 23.0M
2025-08-21 32.00 32.68 30.74 30.97 37.9M
2025-08-20 30.18 30.68 29.88 30.40 16.8M
2025-08-19 30.60 31.68 30.01 30.80 28.8M
2025-08-18 30.95 32.30 30.48 31.09 31.8M
2025-08-15 30.54 33.00 29.16 31.56 39.4M
2025-08-14 30.14 34.29 29.78 31.24 49.2M
2025-08-13 29.76 30.89 29.00 30.29 36.3M
2025-08-12 27.62 30.19 27.41 29.89 39.0M
2025-08-11 27.01 28.39 26.70 27.95 31.1M
2025-08-08 26.45 30.81 26.18 28.87 41.9M
2025-08-07 26.87 26.87 26.28 26.39 9.6M
2025-08-06 26.41 26.96 26.40 26.76 9.5M
2025-08-05 26.48 26.74 26.19 26.67 11.0M
2025-08-04 26.49 26.75 26.28 26.53 10.5M
2025-08-01 27.84 27.84 26.50 26.81 16.1M
2025-07-31 28.30 29.39 28.12 28.12 14.5M
2025-07-30 29.84 29.84 28.24 28.61 24.4M
2025-07-29 28.19 30.68 27.69 30.29 35.1M
2025-07-28 27.30 28.53 27.30 28.43 21.8M
2025-07-25 27.63 27.72 27.18 27.29 9.5M
2025-07-24 27.48 27.75 27.30 27.73 13.0M
2025-07-23 27.51 27.76 26.80 27.53 13.7M
2025-07-22 28.00 28.15 27.40 27.60 14.8M
2025-07-21 28.10 28.49 28.05 28.06 11.4M
2025-07-18 28.25 28.85 28.05 28.31 13.8M
2025-07-17 28.85 29.40 28.35 28.48 17.8M
2025-07-16 28.42 28.75 28.03 28.59 13.4M
2025-07-15 29.11 29.33 28.30 28.63 15.8M
2025-07-14 29.67 29.74 28.58 29.22 18.1M
2025-07-11 29.21 30.50 29.21 29.96 21.2M
2025-07-10 31.02 31.66 29.00 29.56 28.9M
2025-07-09 32.00 32.66 30.85 31.42 24.8M
2025-07-08 31.04 32.80 30.70 32.39 31.7M
2025-07-07 30.72 31.95 30.40 31.35 23.8M
2025-07-04 30.91 32.00 29.68 30.80 30.5M
2025-07-03 30.07 30.87 29.87 30.36 21.2M
2025-07-02 32.04 33.17 30.69 30.72 32.1M
2025-07-01 36.59 36.86 32.30 32.73 49.6M
2025-06-30 32.22 37.30 31.59 35.86 58.2M
2025-06-27 33.02 35.49 32.53 32.55 42.4M
2025-06-26 32.03 35.80 30.92 33.73 54.3M
2025-06-25 31.51 32.97 31.15 32.01 42.0M
2025-06-24 32.94 33.60 31.93 32.16 45.1M
2025-06-23 31.47 34.43 30.80 33.63 51.4M
2025-06-20 30.96 32.19 29.90 30.70 39.5M
2025-06-19 34.89 35.35 30.79 31.15 45.3M
2025-06-18 34.52 36.99 34.00 34.01 48.7M
2025-06-17 35.04 39.97 34.58 35.80 71.5M
2025-06-16 33.47 38.00 32.92 36.92 70.8M
2025-06-13 34.21 34.32 31.60 32.44 58.5M
2025-06-12 31.22 35.36 30.33 34.41 76.0M
2025-06-11 27.22 33.56 25.96 32.10 78.5M
2025-06-10 26.53 30.88 26.53 27.97 66.0M
2025-06-09 26.70 27.88 25.60 27.70 55.3M
2025-06-06 27.13 28.41 26.00 26.01 64.1M
2025-06-05 24.00 29.86 23.77 29.08 75.7M
2025-06-04 23.24 25.22 23.04 24.92 62.0M
2025-06-03 27.51 29.50 25.00 25.18 82.1M
2025-05-30 24.73 26.50 24.50 25.00 82.7M
2025-05-29 18.20 22.08 17.91 22.08 57.6M
2025-05-28 17.15 20.12 17.01 18.40 29.0M
2025-05-27 16.94 17.67 16.76 17.30 11.2M
2025-05-26 17.82 18.18 16.88 17.18 13.5M
2025-05-23 16.96 17.13 16.25 16.31 11.5M
2025-05-22 17.26 17.82 17.14 17.22 13.5M
2025-05-21 16.99 17.04 16.69 16.96 3.7M
2025-05-20 16.95 17.05 16.74 17.00 2.9M
2025-05-19 16.99 17.14 16.76 16.92 3.9M
2025-05-16 16.83 17.07 16.68 16.89 3.0M
2025-05-15 17.26 17.32 16.85 16.89 3.8M
2025-05-14 17.11 17.42 16.95 17.33 4.9M
2025-05-13 17.61 17.80 17.10 17.20 5.3M
2025-05-12 17.18 17.58 17.12 17.47 5.9M
2025-05-09 17.33 17.33 16.83 17.04 4.4M
2025-05-08 16.80 17.34 16.80 17.32 6.0M
2025-05-07 17.36 17.50 16.73 16.93 5.6M
2025-05-06 16.58 17.04 16.38 17.04 5.9M
2025-04-30 16.48 16.59 16.28 16.37 3.8M
2025-04-29 16.17 16.43 15.77 16.28 4.5M
2025-04-28 16.15 16.32 15.91 16.07 4.5M
2025-04-25 16.50 16.68 16.11 16.16 6.6M
2025-04-24 17.01 17.16 16.37 16.48 8.0M
2025-04-23 17.08 17.82 17.06 17.14 11.3M
2025-04-22 17.01 17.81 17.01 17.39 13.1M
2025-04-21 16.51 17.34 16.51 17.23 9.0M
2025-04-18 16.88 17.55 16.65 16.70 9.1M
2025-04-17 16.90 17.29 16.90 17.05 13.4M
2025-04-16 16.58 18.45 15.81 17.79 17.4M
2025-04-15 16.76 16.80 16.37 16.47 4.2M
2025-04-14 16.58 17.08 16.50 16.60 5.6M
2025-04-11 16.00 16.45 15.98 16.26 5.0M
2025-04-10 16.02 16.70 15.82 16.18 8.5M
2025-04-09 14.59 15.65 13.33 15.50 8.6M
2025-04-08 14.48 15.39 14.37 14.72 7.0M
2025-04-07 16.00 16.48 14.23 14.23 8.5M
2025-04-03 18.01 18.17 17.62 17.79 3.5M
2025-04-02 17.75 18.09 17.66 17.84 2.9M
2025-04-01 17.72 18.10 17.72 17.81 3.1M
2025-03-31 17.70 17.77 17.09 17.70 5.1M
2025-03-28 18.18 18.29 17.81 17.86 3.3M
2025-03-27 18.07 18.33 17.85 18.17 4.2M
2025-03-26 18.16 18.45 18.08 18.20 3.8M
2025-03-25 18.26 18.35 17.90 18.18 4.7M
2025-03-24 19.11 19.21 17.73 18.30 8.8M
2025-03-21 19.45 19.63 19.01 19.12 6.2M
2025-03-20 20.01 20.06 19.59 19.63 6.6M
2025-03-19 20.32 20.47 19.80 20.05 8.8M
2025-03-18 20.57 20.80 20.30 20.58 8.6M
2025-03-17 21.36 21.37 20.60 20.65 11.2M
2025-03-14 21.00 21.49 20.55 21.04 12.4M
2025-03-13 21.36 21.69 20.66 21.00 16.7M
2025-03-12 20.38 22.51 20.14 21.30 22.8M
2025-03-11 19.66 20.09 19.66 20.02 8.2M
2025-03-10 20.50 20.59 19.97 20.26 9.6M
2025-03-07 21.21 21.60 20.32 20.59 16.0M
2025-03-06 21.37 21.79 21.04 21.31 21.4M
2025-03-05 20.13 21.82 19.70 21.58 24.7M
2025-03-04 19.30 20.42 19.23 20.30 14.3M
2025-03-03 19.10 20.43 18.72 19.57 14.4M
2025-02-28 20.60 20.60 18.72 18.90 16.0M
2025-02-27 20.18 21.03 20.01 20.84 19.8M
2025-02-26 19.18 20.68 19.06 20.59 21.0M
2025-02-25 19.01 19.54 18.80 19.18 8.0M
2025-02-24 19.32 19.77 19.01 19.38 10.1M
2025-02-21 19.20 19.55 18.85 19.45 11.7M
2025-02-20 19.27 19.43 18.89 19.25 8.1M
2025-02-19 18.25 19.19 18.12 19.13 9.8M
2025-02-18 19.33 19.35 18.19 18.20 8.8M
2025-02-17 19.00 19.52 18.99 19.27 10.2M
2025-02-14 18.72 19.03 18.46 18.87 6.9M
2025-02-13 19.11 19.11 18.65 18.72 6.6M
2025-02-12 19.11 19.24 18.86 19.12 8.3M
2025-02-11 19.18 19.43 18.77 19.05 9.1M
2025-02-10 18.83 19.15 18.66 19.13 9.9M
2025-02-07 18.96 19.26 18.56 18.83 12.9M
2025-02-06 18.70 19.07 18.34 18.91 11.0M
2025-02-05 18.30 18.78 18.06 18.77 10.5M
2025-01-27 18.51 18.60 17.96 18.00 8.2M
2025-01-24 17.58 18.01 17.50 18.00 7.4M
2025-01-23 18.02 18.31 17.45 17.48 6.6M
2025-01-22 17.80 17.95 17.53 17.80 5.2M
2025-01-21 18.04 18.10 17.52 17.94 6.5M
2025-01-20 18.50 18.53 17.82 18.01 9.2M
2025-01-17 17.91 18.25 17.77 18.10 11.8M
2025-01-16 16.94 18.34 16.82 18.15 21.0M
2025-01-15 16.73 16.97 16.41 16.80 9.0M
2025-01-14 15.93 16.63 15.75 16.63 10.0M
2025-01-13 15.34 15.80 15.01 15.66 6.2M
2025-01-10 16.28 16.55 15.58 15.66 7.1M
2025-01-09 16.21 16.52 16.15 16.29 8.4M
2025-01-08 16.29 16.66 15.83 16.57 17.2M
2025-01-07 16.09 18.11 16.09 17.05 22.3M
2025-01-06 15.25 15.39 14.50 15.09 6.0M
2025-01-03 16.66 17.00 15.18 15.24 7.9M
2025-01-02 16.90 17.06 16.18 16.50 6.3M