精智达

688627
🏛️ 中国 →
181.00
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 188.22 191.88 184.88 191.88 708.8K
09:35 190.50 192.83 185.30 186.25 469.4K
09:40 186.24 189.94 186.24 188.89 354.6K
09:45 188.50 192.07 188.50 191.90 317.0K
09:50 192.05 192.18 188.63 188.96 237.9K
09:55 188.89 191.72 188.89 189.49 160.5K
10:00 189.20 192.00 189.00 192.00 134.6K
10:05 192.08 193.99 191.00 191.00 395.8K
10:10 190.91 192.35 190.03 191.60 111.9K
10:15 191.90 192.30 189.66 191.29 168.2K
10:20 190.87 191.46 188.70 188.87 80.4K
10:25 188.69 188.87 186.00 187.34 158.2K
10:30 187.34 188.50 186.30 188.00 72.5K
10:35 188.00 190.00 187.75 188.75 69.6K
10:40 187.92 188.00 186.78 186.78 81.7K
10:45 186.78 186.78 185.37 186.47 105.3K
10:50 186.40 186.95 186.00 186.87 119.0K
10:55 186.87 187.20 186.12 186.69 57.5K
11:00 186.45 186.45 185.70 185.70 59.8K
11:05 185.98 187.00 185.53 186.21 41.4K
11:10 186.21 186.96 185.52 186.03 68.3K
11:15 186.00 186.04 185.43 185.50 66.5K
11:20 185.51 186.00 185.42 185.44 42.2K
11:25 185.41 185.41 183.54 184.01 160.0K
13:00 184.06 184.80 182.40 183.28 158.2K
13:05 183.32 184.36 182.43 182.80 96.3K
13:10 182.56 182.99 182.00 182.81 133.7K
13:15 182.82 184.70 181.88 184.00 141.8K
13:20 184.50 186.90 184.49 186.50 91.0K
13:25 186.90 186.95 185.80 185.80 52.3K
13:30 185.80 185.80 183.00 183.80 34.6K
13:35 183.36 185.32 183.00 184.43 32.8K
13:40 184.50 185.61 184.50 185.31 23.8K
13:45 185.30 185.30 184.02 184.05 19.1K
13:50 184.20 184.20 183.08 183.10 82.5K
13:55 183.01 183.48 182.50 183.46 46.5K
14:00 183.50 184.87 182.88 183.68 32.5K
14:05 183.68 184.68 183.00 183.17 36.3K
14:10 183.00 183.25 182.67 183.18 21.9K
14:15 183.18 184.16 183.01 183.42 72.1K
14:20 183.43 184.16 183.42 183.75 37.1K
14:25 184.06 184.47 183.75 183.89 33.6K
14:30 183.82 184.14 183.20 183.22 43.0K
14:35 183.20 183.40 182.73 183.00 54.2K
14:40 183.01 183.06 181.98 182.24 120.6K
14:45 182.20 182.50 181.90 182.06 110.1K
14:50 182.06 182.47 181.93 182.30 126.5K
14:55 182.28 182.40 181.00 181.00 160.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 187.00 193.99 181.00 181.00 6.0M
2025-09-29 175.00 190.99 174.41 187.00 7.6M
2025-09-26 173.42 186.18 173.01 173.01 5.5M
2025-09-25 195.98 198.86 175.00 175.00 8.0M
2025-09-24 177.30 188.95 168.83 181.00 7.9M
2025-09-23 164.01 183.60 164.01 178.97 7.5M
2025-09-22 150.00 157.00 148.02 153.00 4.6M
2025-09-19 147.50 156.80 145.27 147.02 5.4M
2025-09-18 142.72 152.96 141.02 144.41 6.9M
2025-09-17 128.00 146.32 125.02 142.80 7.3M
2025-09-16 126.41 127.44 122.00 124.00 3.6M
2025-09-15 134.00 134.00 125.71 126.40 5.9M
2025-09-12 113.22 134.05 111.71 134.05 7.5M
2025-09-11 106.95 113.96 104.77 111.71 2.8M
2025-09-10 105.07 109.40 105.07 106.00 2.5M
2025-09-09 107.11 108.00 103.50 105.69 2.3M
2025-09-08 106.11 112.00 103.02 108.28 3.6M
2025-09-05 105.00 107.27 103.78 106.25 2.4M
2025-09-04 113.01 116.28 100.01 105.13 4.3M
2025-09-03 111.66 119.59 109.36 115.78 3.3M
2025-09-02 112.30 115.45 108.19 110.25 3.2M
2025-09-01 109.99 114.18 105.06 112.27 4.8M
2025-08-29 104.21 106.60 101.00 105.40 2.9M
2025-08-28 99.02 105.36 99.00 103.84 2.9M
2025-08-27 101.36 106.90 100.17 100.17 3.0M
2025-08-26 101.11 104.78 100.10 102.11 2.9M
2025-08-25 102.18 107.50 99.00 101.90 4.9M
2025-08-22 94.50 103.49 94.06 99.60 5.0M
2025-08-21 96.42 98.00 94.17 94.70 2.1M
2025-08-20 93.97 98.88 90.26 97.70 4.1M
2025-08-19 95.50 96.10 92.56 93.12 2.4M
2025-08-18 93.97 97.50 92.23 95.50 3.8M
2025-08-15 93.93 95.00 91.89 92.99 2.4M
2025-08-14 89.99 95.00 88.74 93.60 4.1M
2025-08-13 89.76 93.48 88.50 89.99 3.6M
2025-08-12 92.00 93.00 87.00 88.40 3.4M
2025-08-11 87.00 94.79 86.20 91.82 4.0M
2025-08-08 89.80 89.80 87.18 87.45 1.5M
2025-08-07 91.71 92.70 89.15 89.40 1.9M
2025-08-06 91.11 91.90 89.50 91.90 2.2M
2025-08-05 92.11 92.60 90.58 91.11 1.9M
2025-08-04 92.88 95.59 91.40 92.44 2.5M
2025-08-01 95.00 97.66 92.82 94.04 3.3M
2025-07-31 89.26 95.50 89.26 94.02 3.9M
2025-07-30 89.95 91.96 88.90 90.12 2.5M
2025-07-29 87.80 92.18 87.20 90.80 2.7M
2025-07-28 90.00 90.00 87.11 88.51 2.7M
2025-07-25 86.20 88.97 84.92 88.53 2.7M
2025-07-24 84.40 88.77 84.40 86.20 3.1M
2025-07-23 82.85 86.86 82.25 85.26 3.1M
2025-07-22 84.30 86.94 83.07 83.10 2.6M
2025-07-21 82.73 85.00 82.05 84.96 2.5M
2025-07-18 84.18 85.50 83.50 84.01 1.8M
2025-07-17 87.01 87.10 84.00 84.18 2.9M
2025-07-16 87.01 88.34 85.50 86.50 1.7M
2025-07-15 90.80 91.62 86.40 86.75 3.0M
2025-07-14 89.59 93.71 88.22 91.42 3.8M
2025-07-11 89.71 91.59 89.00 90.00 1.9M
2025-07-10 87.01 92.80 87.01 90.50 4.0M
2025-07-09 86.01 88.40 84.03 87.03 3.3M
2025-07-08 93.50 93.50 85.97 86.66 5.8M
2025-07-07 85.78 91.16 85.78 86.90 3.8M
2025-07-04 84.10 88.00 82.24 85.62 3.6M
2025-07-03 87.11 87.79 83.74 84.09 3.1M
2025-07-02 89.50 89.50 85.88 87.49 2.9M
2025-07-01 88.98 91.23 87.20 89.74 3.9M
2025-06-30 90.97 92.36 87.99 88.01 4.4M
2025-06-27 89.55 91.50 86.60 90.70 3.8M
2025-06-26 89.00 90.88 86.72 89.50 3.3M
2025-06-25 87.00 90.43 85.20 89.00 5.1M
2025-06-24 84.00 86.48 83.05 86.14 4.7M
2025-06-23 79.40 84.99 77.68 83.49 4.8M
2025-06-20 77.00 80.88 75.63 79.98 4.0M
2025-06-19 73.90 77.68 73.88 74.85 1.8M
2025-06-18 72.03 74.49 71.70 74.20 1.3M
2025-06-17 73.21 74.78 72.07 72.50 1.0M
2025-06-16 72.35 72.90 71.68 72.72 1.6M
2025-06-13 74.46 75.46 72.13 72.49 1.7M
2025-06-12 76.14 76.64 74.21 74.70 1.2M
2025-06-11 77.50 77.73 75.80 76.07 1.2M
2025-06-10 81.00 81.00 76.50 77.12 1.9M
2025-06-09 82.98 82.98 80.01 80.95 1.4M
2025-06-06 81.50 83.36 81.16 82.59 1.2M
2025-06-05 80.29 83.34 79.03 82.48 1.6M
2025-06-04 79.20 82.53 79.20 80.30 2.0M
2025-06-03 78.10 82.14 77.69 79.89 2.3M
2025-05-30 78.50 79.56 77.78 77.87 0.7M
2025-05-29 79.77 79.77 77.53 79.04 1.1M
2025-05-28 79.99 79.99 78.21 79.01 0.9M
2025-05-27 78.10 80.70 77.40 79.09 2.4M
2025-05-26 76.06 80.72 76.06 79.66 3.1M
2025-05-23 74.00 79.50 73.17 76.05 3.7M
2025-05-22 72.32 75.50 72.20 74.08 2.1M
2025-05-21 73.12 73.99 71.65 72.00 0.7M
2025-05-20 75.20 75.20 72.88 73.12 1.1M
2025-05-19 71.71 75.40 71.28 74.51 2.3M
2025-05-16 68.94 71.64 68.62 71.13 1.5M
2025-05-15 70.36 70.44 68.14 68.25 1.2M
2025-05-14 71.80 75.00 70.00 70.31 2.0M
2025-05-13 73.00 74.45 71.36 71.37 1.5M
2025-05-12 73.00 74.93 71.98 72.56 1.1M
2025-05-09 75.97 75.97 72.13 72.18 1.6M
2025-05-08 75.00 77.54 75.00 76.12 1.0M
2025-05-07 78.83 79.99 75.63 76.64 1.3M
2025-05-06 77.50 79.91 76.50 78.06 2.3M
2025-04-30 74.30 75.80 74.14 74.92 0.9M
2025-04-29 73.44 74.86 73.17 74.24 1.0M
2025-04-28 74.21 78.08 73.28 75.00 2.4M
2025-04-25 74.78 74.78 72.01 72.90 0.8M
2025-04-24 71.68 75.00 70.66 73.90 2.1M
2025-04-23 69.21 72.08 67.20 71.66 1.6M
2025-04-22 69.87 70.34 68.58 69.21 0.9M
2025-04-21 68.30 70.50 67.37 70.18 0.9M
2025-04-18 68.90 69.54 67.37 67.78 1.0M
2025-04-17 68.16 71.99 67.36 68.80 1.7M
2025-04-16 67.52 70.84 67.40 68.46 1.3M
2025-04-15 71.98 72.38 67.69 68.04 2.0M
2025-04-14 71.00 74.80 69.47 72.50 2.3M
2025-04-11 66.66 74.49 66.28 70.43 2.2M
2025-04-10 64.64 68.50 64.20 67.33 1.2M
2025-04-09 60.58 65.56 59.01 63.95 2.4M
2025-04-08 66.16 67.99 60.18 62.00 2.0M
2025-04-07 68.01 69.42 59.00 65.50 1.6M
2025-04-03 73.96 76.90 72.01 72.83 0.7M
2025-04-02 73.89 76.79 73.00 75.08 1.5M
2025-04-01 70.97 75.38 70.89 74.15 1.3M
2025-03-31 70.07 71.80 68.68 71.14 1.3M
2025-03-28 71.03 74.50 70.73 70.77 1.0M
2025-03-27 71.07 73.29 70.50 71.72 0.8M
2025-03-26 71.50 72.20 70.36 71.88 0.8M
2025-03-25 72.73 73.60 71.22 71.76 1.1M
2025-03-24 68.12 72.90 68.12 72.73 2.3M
2025-03-21 74.00 74.23 68.93 70.80 2.5M
2025-03-20 73.38 76.20 72.39 74.41 1.3M
2025-03-19 74.54 74.99 73.00 73.38 0.9M
2025-03-18 75.62 76.73 74.00 74.50 1.7M
2025-03-17 74.66 76.48 73.81 75.38 1.2M
2025-03-14 73.99 75.89 72.50 74.22 1.4M
2025-03-13 74.33 74.75 72.50 73.00 1.2M
2025-03-12 77.24 77.60 74.02 75.10 1.9M
2025-03-11 76.80 77.70 74.74 76.80 1.0M
2025-03-10 79.08 80.00 76.61 77.67 1.3M
2025-03-07 81.33 81.33 77.65 78.59 1.1M
2025-03-06 75.63 82.53 75.63 81.88 3.1M
2025-03-05 75.61 76.97 72.85 75.30 1.6M
2025-03-04 75.37 77.58 75.17 75.99 1.2M
2025-03-03 76.11 78.03 75.30 76.04 1.4M
2025-02-28 80.00 81.24 75.15 77.54 2.9M
2025-02-27 79.52 81.77 76.30 78.76 3.2M
2025-02-26 82.08 82.68 78.60 79.57 2.6M
2025-02-25 83.00 85.72 81.50 82.48 2.3M
2025-02-24 82.30 86.45 81.12 84.14 2.6M
2025-02-21 81.86 82.35 79.25 81.99 2.3M
2025-02-20 84.00 84.17 81.38 81.85 1.3M
2025-02-19 81.59 84.19 81.30 84.17 2.5M
2025-02-18 81.11 84.48 80.50 81.57 2.2M
2025-02-17 81.37 82.37 79.51 81.20 2.3M
2025-02-14 79.00 80.20 77.53 79.29 1.6M
2025-02-13 85.00 85.00 78.85 79.36 2.9M
2025-02-12 88.82 88.82 83.08 84.50 2.4M
2025-02-11 92.58 93.50 86.01 86.30 3.2M
2025-02-10 85.01 93.00 82.35 90.91 2.8M
2025-02-07 81.81 87.68 81.81 84.99 2.9M
2025-02-06 74.85 80.80 73.98 80.20 2.6M
2025-02-05 72.00 75.50 71.12 74.82 1.4M
2025-01-27 72.89 72.89 70.25 70.87 0.8M
2025-01-24 71.27 73.19 71.01 72.41 1.1M
2025-01-23 74.00 75.57 70.73 71.85 1.7M
2025-01-22 73.88 75.46 73.04 74.00 1.1M
2025-01-21 75.69 75.69 72.15 74.90 1.9M
2025-01-20 81.00 81.66 73.00 76.29 2.7M
2025-01-17 78.00 80.78 77.27 79.44 1.1M
2025-01-16 78.31 80.87 78.00 78.49 1.0M
2025-01-15 78.80 79.43 77.35 77.90 1.2M
2025-01-14 75.03 80.71 74.40 78.83 1.9M
2025-01-13 72.00 75.38 71.61 74.61 1.1M
2025-01-10 71.51 75.55 69.40 73.43 2.2M
2025-01-09 69.13 72.80 69.13 70.21 1.3M
2025-01-08 70.00 72.27 67.42 69.70 1.4M
2025-01-07 68.00 71.75 66.99 71.63 1.8M
2025-01-06 67.10 68.86 64.06 67.42 2.5M
2025-01-03 69.73 69.73 63.82 64.58 1.3M
2025-01-02 72.91 72.91 69.20 69.65 1.6M