科信技术

300565
🏛️ 中国 →
12.82
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 23.16 23.71 22.65 23.26 12.8M
2022-12-29 23.40 23.57 22.75 22.81 9.7M
2022-12-28 24.37 24.37 23.15 23.32 12.3M
2022-12-27 24.00 24.50 23.33 24.23 17.1M
2022-12-26 22.30 24.11 22.25 23.91 18.9M
2022-12-23 22.75 23.11 22.15 22.37 12.6M
2022-12-22 23.90 24.00 22.86 22.92 14.8M
2022-12-21 25.98 26.03 23.50 23.75 20.8M
2022-12-20 25.82 26.20 25.55 26.08 8.5M
2022-12-19 25.80 26.52 25.67 25.82 9.0M
2022-12-16 27.35 27.54 25.72 26.02 18.4M
2022-12-15 27.30 27.90 26.81 27.86 14.2M
2022-12-14 26.96 27.44 26.57 27.40 13.7M
2022-12-13 28.06 28.76 26.65 26.94 19.0M
2022-12-12 28.30 28.46 27.45 28.05 13.6M
2022-12-09 28.93 29.30 28.26 28.46 14.5M
2022-12-08 29.38 30.38 28.66 29.21 19.5M
2022-12-07 31.10 31.10 29.34 29.38 26.4M
2022-12-06 30.00 31.99 30.00 31.30 27.7M
2022-12-05 30.30 31.26 29.66 30.42 27.2M
2022-12-02 28.80 32.27 28.80 30.90 40.9M
2022-12-01 28.49 31.30 28.31 30.09 38.4M
2022-11-30 27.36 28.92 27.25 28.55 29.2M
2022-11-29 27.00 27.91 26.70 27.58 19.4M
2022-11-28 26.51 28.20 26.49 27.33 20.0M
2022-11-25 29.30 29.45 27.50 27.56 32.5M
2022-11-24 27.12 31.50 27.12 29.85 50.9M
2022-11-23 26.50 27.35 25.30 27.06 21.1M
2022-11-22 28.01 28.04 26.26 26.37 19.7M
2022-11-21 26.80 28.47 26.70 28.04 19.1M
2022-11-18 27.61 28.45 26.76 27.17 20.1M
2022-11-17 28.20 28.82 26.92 27.78 21.0M
2022-11-16 29.50 30.65 28.07 28.55 34.3M
2022-11-15 26.63 29.85 26.42 29.46 34.1M
2022-11-14 27.22 27.74 26.08 26.42 18.4M
2022-11-11 28.55 28.83 27.41 27.42 18.9M
2022-11-10 28.47 29.16 27.73 27.73 20.1M
2022-11-09 29.42 29.58 28.40 28.94 29.8M
2022-11-08 28.14 28.89 26.80 28.89 22.0M
2022-11-07 28.72 29.52 28.00 28.36 26.1M
2022-11-04 27.95 29.50 27.60 29.06 38.0M
2022-11-03 27.50 28.88 27.20 27.63 32.0M
2022-11-02 27.05 27.95 26.30 27.63 27.5M
2022-11-01 26.11 27.39 26.01 27.27 25.6M
2022-10-31 26.28 26.60 25.82 26.51 17.4M
2022-10-28 26.59 27.40 25.58 26.10 26.1M
2022-10-27 29.57 30.58 26.68 26.79 37.3M
2022-10-26 30.00 30.49 29.20 29.65 22.9M
2022-10-25 28.98 30.80 28.41 30.16 23.3M
2022-10-24 29.23 30.33 28.11 29.02 21.9M
2022-10-21 29.97 30.60 28.91 29.05 27.5M
2022-10-20 32.76 32.77 30.31 30.45 31.4M
2022-10-19 31.03 36.22 31.00 33.79 42.8M
2022-10-18 31.05 33.59 30.61 31.71 38.0M
2022-10-17 30.40 31.10 29.70 30.68 21.9M
2022-10-14 33.45 33.64 30.26 31.38 35.0M
2022-10-13 33.05 34.75 32.60 32.88 25.2M
2022-10-12 33.33 34.18 30.25 34.00 29.2M
2022-10-11 32.14 34.37 31.82 33.50 24.3M
2022-10-10 32.00 33.33 31.50 31.71 15.8M
2022-09-30 34.32 35.28 31.70 31.88 27.2M
2022-09-29 37.99 38.50 34.18 34.61 28.9M
2022-09-28 40.00 40.95 36.70 37.99 21.5M
2022-09-27 39.15 39.95 37.72 39.65 20.5M
2022-09-26 36.09 40.30 36.09 38.92 30.2M
2022-09-23 39.14 39.50 36.10 36.44 28.3M
2022-09-22 39.13 42.09 37.62 38.73 29.7M
2022-09-21 37.50 40.70 37.50 40.09 27.7M
2022-09-20 37.96 40.85 37.10 38.79 32.6M
2022-09-19 36.33 37.20 35.36 36.85 20.9M
2022-09-16 38.48 38.99 35.72 35.89 29.2M
2022-09-15 41.78 42.02 37.54 39.19 30.1M
2022-09-14 39.77 42.92 39.77 41.50 26.1M
2022-09-13 50.51 50.98 40.47 41.02 38.8M
2022-09-09 53.00 53.88 47.42 48.83 23.4M
2022-09-08 52.28 54.88 51.10 52.50 23.7M
2022-09-07 49.80 54.85 48.00 54.54 32.0M
2022-09-06 41.61 49.90 41.61 49.90 33.3M
2022-09-05 40.25 43.13 39.70 41.58 30.0M
2022-09-02 41.87 42.12 38.50 39.66 35.8M
2022-09-01 42.42 44.28 41.01 42.12 22.7M
2022-08-31 50.01 50.33 41.50 42.00 37.4M
2022-08-30 52.10 53.44 47.38 49.93 22.5M
2022-08-29 52.63 55.54 50.87 53.83 22.6M
2022-08-26 52.16 58.39 51.50 53.30 28.3M
2022-08-25 49.60 54.90 47.89 51.20 24.8M
2022-08-24 50.87 52.88 48.91 51.36 27.1M
2022-08-23 44.77 49.88 41.19 48.80 31.9M
2022-08-22 42.00 44.48 41.70 42.12 19.8M
2022-08-19 46.00 46.59 41.00 41.61 27.4M
2022-08-18 42.50 46.86 42.50 45.94 16.6M
2022-08-17 42.21 45.00 41.60 42.01 15.9M
2022-08-16 43.00 43.77 40.00 43.07 19.3M
2022-08-15 36.44 42.70 36.44 41.80 26.1M
2022-08-12 36.07 37.90 35.44 36.58 24.5M
2022-08-11 37.15 39.14 34.92 35.28 24.1M
2022-08-10 35.51 38.49 34.75 36.98 23.8M
2022-08-09 36.99 38.99 36.05 38.00 21.9M
2022-08-08 33.07 38.16 33.07 38.16 36.0M
2022-08-05 30.10 32.23 29.50 31.80 26.0M
2022-08-04 29.71 30.43 27.75 30.35 27.0M
2022-08-03 28.44 31.90 28.01 29.40 35.4M
2022-08-02 25.00 29.78 24.23 28.80 38.8M
2022-08-01 25.01 26.00 23.80 25.50 25.0M
2022-07-29 25.99 26.83 24.50 25.00 22.7M
2022-07-28 25.52 27.30 24.58 25.83 28.8M
2022-07-27 23.99 25.90 23.58 25.60 31.2M
2022-07-26 22.00 23.95 20.61 23.51 29.5M
2022-07-25 23.40 24.36 21.88 21.99 21.7M
2022-07-22 21.84 24.35 21.83 23.24 31.4M
2022-07-21 22.00 23.00 21.15 22.00 29.4M
2022-07-20 22.80 22.85 18.58 21.55 35.1M
2022-07-19 22.99 23.84 22.36 23.23 35.9M
2022-07-18 24.96 25.00 22.26 22.82 45.5M
2022-07-15 27.02 27.45 24.75 26.00 34.0M
2022-07-14 22.60 27.40 22.11 26.50 33.9M
2022-07-13 21.31 23.31 21.11 22.83 29.9M
2022-07-12 21.61 22.22 20.11 21.10 25.3M
2022-07-11 19.99 22.70 19.97 21.90 33.0M
2022-07-08 19.84 22.20 19.71 20.31 42.3M
2022-07-07 16.55 20.54 15.96 19.75 43.1M
2022-07-06 16.37 17.35 15.90 17.12 27.5M
2022-07-05 15.50 17.31 15.05 16.80 44.8M
2022-07-04 12.49 14.88 12.40 14.88 31.1M
2022-07-01 12.51 12.81 12.10 12.40 13.1M
2022-06-30 11.40 12.82 11.25 12.58 30.0M
2022-06-29 10.88 13.10 10.78 11.99 39.1M
2022-06-28 9.95 11.14 9.95 10.92 12.1M
2022-06-27 9.96 10.08 9.70 10.04 5.1M
2022-06-24 9.71 9.90 9.53 9.75 5.3M
2022-06-23 9.31 9.75 9.21 9.61 7.8M
2022-06-22 9.18 9.44 9.10 9.42 7.3M
2022-06-21 8.74 9.73 8.66 9.23 12.5M
2022-06-20 8.75 8.81 8.61 8.71 2.0M
2022-06-17 8.60 8.79 8.54 8.70 2.4M
2022-06-16 8.69 8.84 8.64 8.67 2.5M
2022-06-15 8.67 8.80 8.64 8.68 3.1M
2022-06-14 8.55 8.83 8.43 8.75 4.3M
2022-06-13 8.47 8.64 8.37 8.63 2.3M
2022-06-10 8.40 8.57 8.36 8.53 2.6M
2022-06-09 8.69 8.70 8.45 8.46 3.2M
2022-06-08 8.89 8.92 8.52 8.69 5.7M
2022-06-07 8.81 9.25 8.77 8.97 8.7M
2022-06-06 8.65 8.90 8.65 8.78 6.5M
2022-06-02 8.44 9.09 8.17 8.89 11.5M
2022-06-01 8.53 9.28 8.42 8.46 12.1M
2022-05-31 7.96 8.09 7.80 8.08 2.6M
2022-05-30 7.99 7.99 7.70 7.95 2.3M
2022-05-27 7.99 8.01 7.82 7.88 2.3M
2022-05-26 7.97 8.03 7.67 7.93 2.7M
2022-05-25 7.78 7.95 7.74 7.85 2.3M
2022-05-24 8.15 8.20 7.70 7.70 2.9M
2022-05-23 8.14 8.22 8.07 8.21 1.9M
2022-05-20 8.08 8.17 7.97 8.06 1.7M
2022-05-19 7.87 8.05 7.83 8.04 1.7M
2022-05-18 7.87 8.16 7.82 8.00 2.7M
2022-05-17 7.84 7.90 7.74 7.87 2.2M
2022-05-16 7.94 7.99 7.80 7.84 2.0M
2022-05-13 7.91 7.98 7.76 7.91 2.0M
2022-05-12 7.61 7.97 7.61 7.90 3.3M
2022-05-11 7.69 7.98 7.66 7.68 3.0M
2022-05-10 7.51 7.69 7.45 7.69 2.0M
2022-05-09 7.46 7.67 7.42 7.61 2.2M
2022-05-06 7.48 7.65 7.33 7.48 2.3M
2022-05-05 7.50 7.71 7.42 7.59 3.2M
2022-04-29 7.48 7.59 7.33 7.57 3.8M
2022-04-28 7.25 7.54 7.17 7.29 2.8M
2022-04-27 6.92 7.52 6.81 7.45 3.2M
2022-04-26 7.36 7.61 7.13 7.17 3.6M
2022-04-25 8.17 8.17 7.33 7.38 3.6M
2022-04-22 8.60 8.60 8.19 8.22 2.4M
2022-04-21 8.98 9.02 8.49 8.51 2.8M
2022-04-20 9.06 9.25 8.93 8.96 2.1M
2022-04-19 9.07 9.19 8.95 9.04 2.0M
2022-04-18 8.90 9.10 8.72 9.10 2.0M
2022-04-15 9.25 9.30 8.85 8.94 3.4M
2022-04-14 9.27 9.35 9.18 9.24 2.0M
2022-04-13 9.55 9.56 9.13 9.18 2.7M
2022-04-12 9.34 9.56 9.23 9.55 2.3M
2022-04-11 9.77 9.77 9.20 9.27 3.6M
2022-04-08 10.06 10.06 9.67 9.77 3.8M
2022-04-07 10.44 10.45 10.03 10.06 3.9M
2022-04-06 10.39 10.53 10.31 10.42 2.8M
2022-04-01 10.66 10.66 10.28 10.38 4.9M
2022-03-31 11.00 11.00 10.58 10.70 5.2M
2022-03-30 11.07 11.13 10.84 11.00 4.0M
2022-03-29 11.64 11.67 10.96 11.03 6.6M
2022-03-28 11.58 11.78 11.30 11.71 3.9M
2022-03-25 11.97 12.08 11.60 11.62 7.1M
2022-03-24 12.42 12.58 12.02 12.02 9.9M
2022-03-23 12.02 12.87 12.01 12.74 14.2M
2022-03-22 12.49 12.78 12.13 12.24 7.7M
2022-03-21 12.53 12.59 12.13 12.34 7.7M
2022-03-18 12.09 12.89 12.09 12.45 12.4M
2022-03-17 12.01 12.24 11.68 11.93 7.5M
2022-03-16 11.47 11.98 11.15 11.94 9.3M
2022-03-15 11.38 12.00 11.07 11.15 8.1M
2022-03-14 12.16 12.35 11.58 11.59 10.5M
2022-03-11 11.83 12.70 11.60 12.47 12.4M
2022-03-10 12.60 12.72 12.00 12.15 11.8M
2022-03-09 11.99 12.50 11.33 12.35 10.6M
2022-03-08 12.06 12.50 11.90 12.00 9.8M
2022-03-07 12.22 12.29 11.80 11.94 5.0M
2022-03-04 12.49 12.60 12.07 12.21 6.9M
2022-03-03 13.11 13.25 12.44 12.57 10.2M
2022-03-02 12.70 13.16 12.70 12.98 10.0M
2022-03-01 12.90 13.36 12.54 13.06 14.1M
2022-02-28 12.72 12.96 12.09 12.79 12.5M
2022-02-25 12.88 13.46 12.60 13.10 18.5M
2022-02-24 13.11 13.90 12.40 13.10 23.5M
2022-02-23 12.54 13.54 12.50 13.28 25.3M
2022-02-22 12.04 13.13 11.94 12.82 21.4M
2022-02-21 12.00 13.00 11.66 12.31 17.4M
2022-02-18 10.98 11.43 10.94 11.22 5.6M
2022-02-17 10.95 11.02 10.70 10.72 2.5M
2022-02-16 10.95 11.09 10.84 10.95 1.9M
2022-02-15 11.03 11.13 10.73 10.87 1.8M
2022-02-14 11.07 11.24 10.93 11.01 1.9M
2022-02-11 11.49 11.51 11.00 11.03 3.5M
2022-02-10 11.77 11.88 11.34 11.49 6.1M
2022-02-09 10.86 12.30 10.84 11.84 8.1M
2022-02-08 10.51 10.86 10.43 10.86 2.4M
2022-02-07 10.70 10.96 10.43 10.51 2.1M
2022-01-28 10.23 10.74 10.13 10.56 3.4M
2022-01-27 10.89 10.89 10.00 10.08 5.8M
2022-01-26 10.87 11.35 10.87 11.03 2.8M
2022-01-25 11.70 11.74 10.80 10.87 6.5M
2022-01-24 12.07 12.10 11.55 11.69 4.7M
2022-01-21 11.99 12.30 11.96 12.14 5.8M
2022-01-20 12.39 12.39 11.88 11.89 6.6M
2022-01-19 11.80 12.51 11.76 12.45 9.4M
2022-01-18 12.39 12.49 11.76 11.77 5.7M
2022-01-17 11.64 12.04 11.64 12.03 4.2M
2022-01-14 11.86 11.98 11.62 11.63 3.6M
2022-01-13 11.78 12.06 11.61 11.89 5.4M
2022-01-12 11.55 11.78 11.55 11.66 2.5M
2022-01-11 11.53 11.72 11.52 11.54 2.4M
2022-01-10 11.58 11.68 11.44 11.53 2.6M
2022-01-07 11.82 11.93 11.53 11.53 3.1M
2022-01-06 11.77 11.92 11.74 11.84 2.6M
2022-01-05 11.93 11.98 11.62 11.77 2.4M
2022-01-04 11.70 11.93 11.68 11.90 2.2M