深科达

688328
🏛️ 中国 →
28.72
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 28.16 28.34 27.81 28.30 353.2K
09:35 28.28 28.68 28.19 28.68 296.1K
09:40 28.70 28.73 28.41 28.50 243.1K
09:45 28.46 28.52 28.24 28.39 161.4K
09:50 28.41 28.43 28.25 28.31 137.9K
09:55 28.32 28.39 28.19 28.32 118.8K
10:00 28.34 28.58 28.32 28.48 131.5K
10:05 28.42 28.51 28.32 28.43 117.3K
10:10 28.42 28.49 28.33 28.48 91.5K
10:15 28.48 28.57 28.42 28.55 54.2K
10:20 28.55 28.60 28.50 28.58 72.0K
10:25 28.59 28.70 28.59 28.70 186.1K
10:30 28.66 28.83 28.58 28.70 124.8K
10:35 28.67 28.71 28.53 28.57 59.3K
10:40 28.57 28.64 28.40 28.46 78.4K
10:45 28.48 28.51 28.38 28.49 82.0K
10:50 28.52 28.60 28.45 28.60 33.4K
10:55 28.60 28.69 28.60 28.67 66.9K
11:00 28.68 28.77 28.68 28.70 73.8K
11:05 28.70 28.75 28.68 28.72 77.0K
11:10 28.69 28.70 28.64 28.69 109.8K
11:15 28.69 28.95 28.69 28.87 190.2K
11:20 28.89 28.93 28.83 28.93 90.1K
11:25 28.92 29.12 28.91 28.95 249.3K
13:00 28.95 29.66 28.95 29.22 544.7K
13:05 29.23 29.57 29.22 29.50 166.9K
13:10 29.52 29.52 29.07 29.07 219.8K
13:15 29.06 29.21 29.04 29.17 83.5K
13:20 29.17 29.17 29.04 29.05 151.2K
13:25 29.05 29.19 29.05 29.11 50.7K
13:30 29.11 29.20 29.10 29.16 80.7K
13:35 29.14 29.23 29.11 29.18 56.6K
13:40 29.12 29.13 29.06 29.13 45.2K
13:45 29.13 29.14 29.09 29.09 47.2K
13:50 29.08 29.21 29.07 29.20 81.4K
13:55 29.16 29.16 29.04 29.06 92.8K
14:00 29.06 29.14 29.06 29.08 71.8K
14:05 29.08 29.10 28.96 28.96 95.4K
14:10 28.92 28.99 28.91 28.96 63.4K
14:15 28.97 29.03 28.97 28.98 75.8K
14:20 28.98 28.98 28.94 28.97 45.1K
14:25 28.97 28.97 28.88 28.90 79.2K
14:30 28.90 28.94 28.85 28.92 97.1K
14:35 28.94 29.05 28.94 29.05 111.2K
14:40 29.05 29.07 28.97 29.03 103.4K
14:45 29.02 29.20 29.02 29.07 123.7K
14:50 29.11 29.11 29.01 29.04 114.0K
14:55 29.05 29.12 29.05 29.10 108.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.00 30.00 28.51 28.72 6.8M
2025-09-25 29.24 32.32 28.95 30.20 9.1M
2025-09-24 28.10 29.68 27.81 29.12 6.0M
2025-09-23 27.53 29.14 27.35 28.37 7.3M
2025-09-22 27.31 28.16 27.20 27.49 3.2M
2025-09-19 27.80 28.19 27.15 27.31 3.9M
2025-09-18 27.26 28.74 27.10 28.05 7.0M
2025-09-17 26.80 28.21 26.48 27.38 5.9M
2025-09-16 26.61 26.99 26.27 26.67 2.5M
2025-09-15 26.84 26.99 26.30 26.51 3.0M
2025-09-12 27.41 27.60 26.80 26.84 4.4M
2025-09-11 26.82 27.75 26.20 27.69 5.9M
2025-09-10 26.84 28.40 26.66 27.01 8.0M
2025-09-09 25.56 27.23 25.40 26.83 8.9M
2025-09-08 25.18 25.67 24.76 25.46 3.5M
2025-09-05 24.40 25.24 24.30 25.14 3.8M
2025-09-04 24.80 25.33 24.18 24.36 3.6M
2025-09-03 25.31 25.75 24.71 24.78 3.0M
2025-09-02 26.18 26.20 24.73 25.19 5.3M
2025-09-01 26.19 26.75 25.63 25.89 5.5M
2025-08-29 27.13 27.13 26.20 26.28 4.8M
2025-08-28 26.91 27.28 25.89 27.13 6.4M
2025-08-27 27.22 27.90 26.50 27.30 7.7M
2025-08-26 27.71 27.72 27.15 27.40 4.3M
2025-08-25 28.10 28.48 27.11 27.46 8.1M
2025-08-22 28.00 28.45 27.27 27.92 8.0M
2025-08-21 30.53 30.60 28.51 29.12 7.9M
2025-08-20 27.53 31.59 26.97 30.71 8.4M
2025-08-19 26.98 28.04 26.90 27.52 4.3M
2025-08-18 26.66 27.87 26.23 27.12 5.1M
2025-08-15 26.08 26.95 26.08 26.66 3.5M
2025-08-14 27.68 27.68 26.27 26.33 4.8M
2025-08-13 27.53 28.10 27.10 27.81 4.4M
2025-08-12 28.15 28.15 26.85 27.66 5.9M
2025-08-11 28.41 28.56 27.85 28.21 5.6M
2025-08-08 27.50 29.32 27.03 28.50 8.1M
2025-08-07 27.69 28.00 26.94 27.57 6.1M
2025-08-06 27.29 28.00 26.97 27.77 7.7M
2025-08-05 25.25 28.44 25.13 27.18 8.8M
2025-08-04 24.85 25.23 24.45 25.17 3.5M
2025-08-01 23.88 24.78 23.60 24.68 5.7M
2025-07-31 24.44 24.70 23.60 23.73 4.2M
2025-07-30 24.73 25.07 24.00 24.34 4.6M
2025-07-29 24.05 24.92 24.05 24.91 4.2M
2025-07-28 23.75 24.45 23.64 24.21 4.1M
2025-07-25 23.61 23.78 23.18 23.75 2.8M
2025-07-24 23.11 23.66 23.00 23.52 3.5M
2025-07-23 23.04 23.26 22.66 22.99 2.7M
2025-07-22 22.88 23.98 22.70 23.16 5.1M
2025-07-21 22.58 22.92 22.51 22.88 2.9M
2025-07-18 22.70 23.23 22.38 22.67 3.4M
2025-07-17 23.08 23.17 22.57 22.68 3.8M
2025-07-16 23.14 23.25 22.52 23.08 3.9M
2025-07-15 22.56 23.48 22.51 23.14 6.3M
2025-07-14 22.14 22.55 21.88 22.45 2.6M
2025-07-11 22.16 22.26 21.80 22.15 3.0M
2025-07-10 23.00 23.00 21.87 22.20 3.8M
2025-07-09 23.22 23.26 22.65 22.85 2.6M
2025-07-08 23.00 23.39 22.81 23.22 2.1M
2025-07-07 22.68 23.60 22.64 22.95 3.5M
2025-07-04 22.90 23.13 22.38 22.66 3.2M
2025-07-03 22.55 22.90 22.45 22.90 2.6M
2025-07-02 22.83 23.00 22.35 22.55 3.1M
2025-07-01 22.43 23.07 22.43 23.00 4.1M
2025-06-30 22.48 23.11 22.41 22.65 4.2M
2025-06-27 22.60 23.18 22.43 22.50 5.5M
2025-06-26 21.82 23.08 21.55 22.60 5.8M
2025-06-25 21.77 21.86 21.04 21.63 4.2M
2025-06-24 20.85 21.89 20.85 21.66 4.3M
2025-06-23 20.11 20.83 19.91 20.80 3.1M
2025-06-20 20.23 20.79 19.95 20.01 2.0M
2025-06-19 20.30 20.89 20.00 20.22 2.8M
2025-06-18 20.11 20.72 19.97 20.64 2.8M
2025-06-17 20.28 20.39 19.95 20.11 1.6M
2025-06-16 19.92 20.64 19.73 20.21 2.4M
2025-06-13 20.38 20.46 19.75 19.93 2.7M
2025-06-12 20.30 20.48 20.00 20.36 1.8M
2025-06-11 20.25 20.82 20.15 20.25 2.9M
2025-06-10 20.62 20.80 19.79 20.19 3.6M
2025-06-09 20.65 20.83 20.47 20.59 3.0M
2025-06-06 20.93 21.50 20.47 20.74 3.9M
2025-06-05 20.20 21.11 19.83 20.90 5.5M
2025-06-04 19.37 20.25 19.20 20.04 4.2M
2025-06-03 19.03 19.63 18.86 19.23 2.9M
2025-05-30 19.60 19.64 18.86 18.98 3.0M
2025-05-29 18.83 19.69 18.68 19.69 3.2M
2025-05-28 19.42 19.49 18.77 18.86 2.2M
2025-05-27 18.75 19.06 18.63 18.95 1.9M
2025-05-26 18.65 19.14 18.65 18.86 2.4M
2025-05-23 18.94 19.19 18.60 18.76 3.1M
2025-05-22 19.23 20.09 18.96 19.02 5.3M
2025-05-21 19.07 19.41 18.86 19.31 3.5M
2025-05-20 19.00 19.35 18.72 19.18 2.9M
2025-05-19 18.90 19.06 18.60 18.91 3.2M
2025-05-16 18.09 18.96 18.09 18.75 3.4M
2025-05-15 18.82 18.99 18.23 18.45 3.1M
2025-05-14 18.78 19.46 18.66 18.70 5.2M
2025-05-13 18.87 18.87 18.32 18.56 2.8M
2025-05-12 18.49 18.65 18.30 18.51 2.9M
2025-05-09 18.63 18.77 18.21 18.40 2.9M
2025-05-08 18.37 18.88 18.08 18.76 4.5M
2025-05-07 18.61 19.08 18.32 18.44 5.4M
2025-05-06 18.70 18.90 18.36 18.60 6.8M
2025-04-30 18.01 18.71 17.85 18.20 7.9M
2025-04-29 17.00 18.05 16.90 18.00 9.2M
2025-04-28 16.98 17.96 16.80 17.46 12.4M
2025-04-25 14.49 15.21 14.47 15.14 2.4M
2025-04-24 14.99 14.99 14.43 14.52 1.7M
2025-04-23 14.69 14.96 14.51 14.85 1.9M
2025-04-22 14.68 14.89 14.32 14.54 1.5M
2025-04-21 14.48 14.70 14.26 14.62 1.0M
2025-04-18 14.60 14.69 14.27 14.46 1.3M
2025-04-17 14.20 14.77 14.20 14.55 1.2M
2025-04-16 14.69 14.98 14.07 14.40 1.7M
2025-04-15 14.71 15.20 14.61 14.74 1.6M
2025-04-14 14.90 15.12 14.60 14.71 2.0M
2025-04-11 14.21 14.99 14.20 14.69 2.4M
2025-04-10 14.05 14.66 14.05 14.37 2.5M
2025-04-09 13.26 13.96 12.55 13.80 3.9M
2025-04-08 13.01 13.86 12.97 13.43 2.8M
2025-04-07 14.50 14.63 12.64 12.88 3.4M
2025-04-03 15.45 16.03 15.43 15.61 1.4M
2025-04-02 15.80 16.12 15.75 15.78 1.3M
2025-04-01 15.45 16.15 15.45 15.88 2.3M
2025-03-31 15.50 15.55 15.12 15.36 1.8M
2025-03-28 15.89 16.39 15.67 15.67 1.9M
2025-03-27 15.79 16.16 15.30 15.79 2.2M
2025-03-26 15.42 16.12 15.42 15.92 2.3M
2025-03-25 15.55 15.74 15.38 15.57 1.7M
2025-03-24 16.21 16.39 15.15 15.68 3.8M
2025-03-21 16.69 16.85 16.21 16.33 3.1M
2025-03-20 16.70 16.95 16.52 16.89 2.4M
2025-03-19 16.74 16.95 16.45 16.68 2.3M
2025-03-18 16.78 17.05 16.68 16.83 3.0M
2025-03-17 16.70 16.85 16.52 16.68 2.2M
2025-03-14 16.31 16.70 16.05 16.66 3.2M
2025-03-13 16.95 16.98 16.05 16.34 3.5M
2025-03-12 16.94 17.18 16.70 16.95 3.9M
2025-03-11 16.41 16.89 16.38 16.84 3.1M
2025-03-10 16.98 17.15 16.72 16.85 3.1M
2025-03-07 17.08 17.46 16.80 17.02 3.1M
2025-03-06 16.88 17.38 16.85 17.18 2.9M
2025-03-05 17.00 17.02 16.40 16.81 2.9M
2025-03-04 16.22 16.98 16.05 16.85 3.8M
2025-03-03 16.30 16.65 15.97 16.22 4.5M
2025-02-28 17.28 17.28 16.10 16.26 5.1M
2025-02-27 17.99 18.45 16.90 17.37 4.9M
2025-02-26 17.31 18.12 17.31 17.91 6.0M
2025-02-25 16.90 17.54 16.88 17.24 3.4M
2025-02-24 17.13 17.42 16.80 17.24 3.4M
2025-02-21 17.10 17.28 16.70 17.22 3.7M
2025-02-20 16.89 17.16 16.69 17.05 5.0M
2025-02-19 16.29 17.40 16.29 16.89 7.8M
2025-02-18 16.27 16.49 15.68 15.75 3.0M
2025-02-17 16.11 16.40 16.05 16.38 2.2M
2025-02-14 15.98 16.17 15.84 16.14 2.4M
2025-02-13 16.50 16.50 15.87 16.06 2.8M
2025-02-12 16.15 16.54 16.11 16.50 2.6M
2025-02-11 16.33 16.45 16.03 16.36 2.7M
2025-02-10 16.00 16.34 15.78 16.32 3.0M
2025-02-07 16.20 16.41 15.73 15.93 3.5M
2025-02-06 15.03 16.35 14.95 16.12 5.2M
2025-02-05 15.06 15.24 14.65 15.06 2.7M
2025-01-27 14.70 14.91 14.40 14.77 2.3M
2025-01-24 14.28 14.75 14.15 14.70 2.3M
2025-01-23 14.40 14.86 14.21 14.21 2.3M
2025-01-22 14.21 14.53 14.12 14.27 1.5M
2025-01-21 14.50 14.64 14.15 14.37 1.5M
2025-01-20 14.45 14.54 14.22 14.40 1.9M
2025-01-17 14.39 14.47 14.12 14.36 1.8M
2025-01-16 14.36 14.64 14.14 14.38 1.9M
2025-01-15 14.63 14.69 14.18 14.26 2.4M
2025-01-14 13.58 14.61 13.48 14.58 2.9M
2025-01-13 13.41 13.65 12.93 13.48 2.2M
2025-01-10 14.05 14.24 13.36 13.36 2.3M
2025-01-09 13.85 14.29 13.85 14.05 1.8M
2025-01-08 14.20 14.22 13.48 13.98 2.6M
2025-01-07 13.76 14.22 13.65 14.20 2.5M
2025-01-06 13.79 13.96 13.22 13.70 2.4M
2025-01-03 14.67 14.80 13.81 13.83 3.3M
2025-01-02 14.96 15.37 14.45 14.60 3.3M