燕麦科技

688312
🏛️ 中国 →
34.14
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 35.02 37.00 35.02 35.65 2,054.4K
09:35 35.77 36.10 35.65 35.82 416.3K
09:40 35.82 35.98 35.57 35.98 407.3K
09:45 35.88 35.90 35.50 35.50 294.7K
09:50 35.44 35.51 35.10 35.17 513.8K
09:55 35.13 35.37 35.10 35.33 248.5K
10:00 35.29 35.54 35.16 35.41 222.0K
10:05 35.52 35.65 35.10 35.22 344.0K
10:10 35.20 35.34 35.09 35.24 189.1K
10:15 35.22 35.40 35.19 35.22 203.8K
10:20 35.21 35.25 35.03 35.22 132.6K
10:25 35.22 35.34 35.17 35.30 64.4K
10:30 35.30 35.31 35.18 35.31 60.8K
10:35 35.30 35.37 35.14 35.25 106.5K
10:40 35.20 35.49 35.20 35.49 114.3K
10:45 35.48 35.49 35.32 35.36 63.7K
10:50 35.36 35.36 35.23 35.26 64.8K
10:55 35.26 35.35 35.15 35.16 99.8K
11:00 35.15 35.15 34.90 34.98 277.9K
11:05 34.98 35.05 34.89 34.92 109.3K
11:10 34.92 34.98 34.88 34.96 116.2K
11:15 34.97 35.00 34.87 35.00 104.1K
11:20 34.95 35.00 34.90 35.00 65.9K
11:25 35.00 35.05 34.91 34.97 50.9K
13:00 34.96 34.97 34.71 34.75 156.1K
13:05 34.75 34.87 34.73 34.78 73.3K
13:10 34.78 34.78 34.58 34.58 201.4K
13:15 34.58 34.76 34.58 34.64 175.4K
13:20 34.63 34.70 34.63 34.66 29.2K
13:25 34.65 34.70 34.57 34.64 106.2K
13:30 34.64 34.73 34.62 34.68 124.3K
13:35 34.75 34.85 34.75 34.84 96.4K
13:40 34.84 34.86 34.71 34.76 41.1K
13:45 34.75 34.79 34.66 34.66 91.4K
13:50 34.66 34.66 34.52 34.53 147.5K
13:55 34.52 34.63 34.52 34.61 83.4K
14:00 34.61 34.68 34.52 34.57 149.8K
14:05 34.58 34.58 34.43 34.43 208.2K
14:10 34.48 34.53 34.38 34.51 114.3K
14:15 34.49 34.53 34.40 34.42 159.5K
14:20 34.44 34.60 34.44 34.47 89.4K
14:25 34.45 34.58 34.44 34.58 75.1K
14:30 34.58 34.58 34.39 34.41 147.1K
14:35 34.41 34.43 34.26 34.33 232.3K
14:40 34.34 34.34 34.25 34.30 150.9K
14:45 34.30 34.32 34.23 34.28 189.3K
14:50 34.28 34.34 34.21 34.21 137.5K
14:55 34.23 34.31 34.22 34.26 138.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 34.25 35.68 33.91 34.14 5.5M
2025-09-25 35.00 37.00 34.20 34.25 9.5M
2025-09-24 32.90 37.00 32.90 35.75 12.7M
2025-09-23 32.30 32.80 30.55 31.50 6.1M
2025-09-22 29.96 34.98 29.46 32.50 8.7M
2025-09-19 29.01 30.08 28.80 29.96 2.9M
2025-09-18 29.28 30.11 28.61 29.02 2.4M
2025-09-17 29.40 29.86 29.10 29.49 1.7M
2025-09-16 28.90 29.39 28.71 29.30 1.6M
2025-09-15 29.48 29.80 28.81 28.90 1.2M
2025-09-12 29.81 30.00 29.38 29.48 1.3M
2025-09-11 29.29 30.18 28.72 29.92 1.9M
2025-09-10 29.27 29.65 28.74 29.11 1.2M
2025-09-09 29.48 29.65 28.88 29.18 1.4M
2025-09-08 29.08 29.59 28.95 29.45 1.5M
2025-09-05 28.16 29.13 28.12 29.08 1.3M
2025-09-04 28.86 29.49 27.68 28.18 2.2M
2025-09-03 29.78 30.44 28.75 28.78 1.7M
2025-09-02 30.65 30.65 28.70 29.41 2.6M
2025-09-01 30.18 30.86 29.76 30.65 2.7M
2025-08-29 30.85 31.20 29.66 30.02 3.1M
2025-08-28 29.75 30.59 28.84 30.15 3.4M
2025-08-27 31.15 32.30 29.61 29.75 3.6M
2025-08-26 30.55 32.14 30.28 31.30 3.3M
2025-08-25 30.80 31.65 30.52 30.61 2.9M
2025-08-22 30.00 31.35 29.72 30.90 3.3M
2025-08-21 29.48 30.25 28.74 30.24 3.8M
2025-08-20 29.11 29.94 28.70 29.73 2.8M
2025-08-19 28.45 29.37 28.01 29.08 3.3M
2025-08-18 28.24 29.38 28.15 28.36 3.7M
2025-08-15 27.78 28.36 27.72 28.24 1.3M
2025-08-14 29.18 29.44 27.91 27.95 2.4M
2025-08-13 28.40 29.50 28.23 29.18 3.3M
2025-08-12 28.13 28.50 27.78 27.93 1.3M
2025-08-11 27.57 28.57 27.37 28.12 1.6M
2025-08-08 27.80 27.80 27.11 27.57 1.8M
2025-08-07 28.69 29.62 27.72 27.78 2.4M
2025-08-06 28.33 28.82 27.79 28.02 3.0M
2025-08-05 26.80 28.86 26.80 28.73 4.3M
2025-08-04 26.60 26.96 26.42 26.80 1.4M
2025-08-01 26.74 26.89 26.39 26.71 1.2M
2025-07-31 26.98 27.93 26.55 26.66 2.4M
2025-07-30 27.45 27.62 26.74 26.95 1.7M
2025-07-29 27.59 28.26 26.78 27.37 3.0M
2025-07-28 26.33 28.15 26.05 27.86 4.7M
2025-07-25 25.56 26.33 25.23 26.07 2.1M
2025-07-24 25.16 25.66 25.11 25.33 1.2M
2025-07-23 24.97 25.52 24.88 25.18 1.6M
2025-07-22 25.18 25.29 24.88 25.20 1.4M
2025-07-21 24.93 25.65 24.63 25.27 2.3M
2025-07-18 25.19 25.19 24.62 24.68 1.0M
2025-07-17 24.57 25.27 24.25 25.04 2.1M
2025-07-16 24.36 24.78 24.34 24.39 1.0M
2025-07-15 24.56 24.68 24.00 24.48 1.6M
2025-07-14 24.33 24.51 24.12 24.48 0.8M
2025-07-11 24.24 24.36 23.90 24.32 1.1M
2025-07-10 25.01 25.13 24.01 24.25 3.2M
2025-07-09 24.55 25.57 24.45 25.05 2.4M
2025-07-08 24.11 24.54 23.96 24.39 1.0M
2025-07-07 24.53 24.55 23.69 24.09 1.2M
2025-07-04 24.88 25.25 24.31 24.47 1.7M
2025-07-03 23.87 25.35 23.62 25.11 3.6M
2025-07-02 24.20 24.20 23.55 23.79 1.0M
2025-07-01 24.22 24.29 23.72 24.22 1.3M
2025-06-30 23.78 24.33 23.77 24.03 1.0M
2025-06-27 23.83 24.29 23.64 23.84 1.1M
2025-06-26 24.37 24.42 23.62 23.71 0.9M
2025-06-25 23.89 24.15 23.56 24.06 1.2M
2025-06-24 22.93 24.03 22.92 23.89 1.8M
2025-06-23 23.17 23.20 22.58 22.91 1.2M
2025-06-20 23.41 23.68 23.03 23.08 0.9M
2025-06-19 23.72 23.99 23.34 23.44 1.0M
2025-06-18 22.80 23.85 22.69 23.72 1.9M
2025-06-17 22.65 22.96 22.51 22.87 0.8M
2025-06-16 22.58 22.89 22.53 22.65 1.0M
2025-06-13 23.28 23.33 22.55 22.56 1.3M
2025-06-12 22.93 23.72 22.63 23.45 2.4M
2025-06-11 23.03 23.44 22.67 23.33 1.9M
2025-06-10 23.50 23.54 22.56 22.75 1.8M
2025-06-09 23.06 23.79 23.06 23.66 1.7M
2025-06-06 23.00 23.26 22.59 23.09 1.5M
2025-06-05 23.07 23.44 22.64 23.38 1.4M
2025-06-04 22.71 23.06 22.41 22.88 1.1M
2025-06-03 23.04 23.04 22.42 22.59 1.9M
2025-05-30 23.11 23.30 22.74 22.97 1.4M
2025-05-29 23.02 23.66 23.02 23.32 1.7M
2025-05-28 25.00 25.00 23.08 23.23 1.2M
2025-05-27 24.07 24.10 23.31 23.42 1.9M
2025-05-26 25.29 25.73 23.70 24.09 3.7M
2025-05-23 25.35 26.23 25.29 25.50 2.5M
2025-05-22 25.77 25.83 25.23 25.48 1.4M
2025-05-21 25.58 25.97 25.22 25.58 1.7M
2025-05-20 25.20 26.26 24.76 25.58 3.2M
2025-05-19 25.52 26.13 24.90 25.32 2.9M
2025-05-16 24.88 26.22 24.68 25.29 4.3M
2025-05-15 26.10 26.17 24.68 24.86 3.7M
2025-05-14 27.05 27.47 25.74 26.18 5.8M
2025-05-13 25.72 28.60 25.72 26.73 8.8M
2025-05-12 24.59 25.22 24.45 24.98 1.8M
2025-05-09 24.92 25.00 23.93 24.25 1.5M
2025-05-08 23.86 25.15 23.75 24.98 2.0M
2025-05-07 24.38 24.55 23.62 23.86 1.7M
2025-05-06 23.80 24.08 23.31 23.95 1.4M
2025-04-30 23.17 23.68 22.76 23.52 1.1M
2025-04-29 22.33 23.23 22.33 22.97 1.1M
2025-04-28 22.77 23.06 22.42 22.57 1.1M
2025-04-25 22.82 23.18 22.45 22.98 1.8M
2025-04-24 23.50 23.69 22.71 22.82 4.0M
2025-04-23 24.51 24.95 24.43 24.75 2.2M
2025-04-22 24.03 24.39 23.75 24.21 1.3M
2025-04-21 23.82 24.25 23.27 24.07 1.5M
2025-04-18 23.88 23.98 23.18 23.68 1.5M
2025-04-17 23.95 24.29 23.77 23.88 1.0M
2025-04-16 24.54 24.54 23.58 24.17 1.4M
2025-04-15 24.46 24.79 24.20 24.54 1.5M
2025-04-14 25.70 26.37 24.43 24.67 2.7M
2025-04-11 23.74 25.20 23.61 24.85 3.4M
2025-04-10 25.00 25.22 23.83 23.88 3.4M
2025-04-09 21.52 22.98 20.36 22.69 3.1M
2025-04-08 23.72 24.18 21.80 22.53 3.5M
2025-04-07 28.00 28.00 23.12 23.12 3.8M
2025-04-03 30.00 30.48 28.45 28.90 1.8M
2025-04-02 30.55 31.32 30.31 30.37 1.5M
2025-04-01 30.14 30.98 29.83 30.60 2.1M
2025-03-31 29.65 30.09 28.91 30.03 1.3M
2025-03-28 29.40 29.85 29.20 29.52 0.8M
2025-03-27 29.60 29.85 29.03 29.65 0.9M
2025-03-26 29.17 30.18 28.74 29.61 1.2M
2025-03-25 29.29 29.46 28.64 28.94 0.9M
2025-03-24 28.94 29.36 28.51 29.26 1.2M
2025-03-21 30.06 30.21 28.80 28.98 1.5M
2025-03-20 30.25 30.50 29.98 30.06 1.0M
2025-03-19 30.35 30.75 29.96 30.24 1.6M
2025-03-18 30.32 30.77 30.31 30.62 1.9M
2025-03-17 31.28 31.32 30.18 30.39 2.6M
2025-03-14 31.31 31.67 30.82 31.09 1.9M
2025-03-13 31.51 31.85 30.51 31.25 2.0M
2025-03-12 32.50 33.04 31.73 31.75 2.0M
2025-03-11 31.43 32.75 31.32 32.38 2.8M
2025-03-10 31.12 32.20 30.90 31.97 2.7M
2025-03-07 31.09 31.67 30.62 31.33 2.3M
2025-03-06 30.17 31.68 30.00 31.09 4.1M
2025-03-05 29.94 29.95 29.21 29.72 1.3M
2025-03-04 28.81 30.25 28.71 29.67 2.1M
2025-03-03 28.28 29.49 27.75 29.00 2.3M
2025-02-28 29.88 29.88 28.00 28.08 2.1M
2025-02-27 29.90 30.32 29.02 29.70 2.2M
2025-02-26 30.04 30.67 29.68 30.00 2.3M
2025-02-25 29.37 30.49 28.91 30.02 2.9M
2025-02-24 30.84 31.11 29.20 29.50 3.3M
2025-02-21 31.45 31.72 30.69 30.84 2.9M
2025-02-20 29.18 31.69 28.79 31.38 4.9M
2025-02-19 27.91 29.08 27.91 29.05 2.1M
2025-02-18 28.80 29.07 27.86 27.97 1.6M
2025-02-17 28.35 29.16 28.22 28.82 1.9M
2025-02-14 29.10 29.48 28.25 28.40 3.0M
2025-02-13 31.92 31.98 28.93 29.00 3.7M
2025-02-12 29.22 30.90 29.20 30.60 2.5M
2025-02-11 29.78 29.92 29.22 29.41 1.7M
2025-02-10 29.51 30.38 28.86 29.69 2.3M
2025-02-07 29.03 30.26 29.03 29.45 2.0M
2025-02-06 27.71 29.25 27.59 29.23 2.4M
2025-02-05 28.68 29.12 27.56 27.74 2.5M
2025-01-27 29.71 30.06 28.34 28.41 2.1M
2025-01-24 29.85 30.39 29.56 30.05 1.3M
2025-01-23 30.65 30.92 29.72 29.82 1.5M
2025-01-22 30.02 30.80 29.98 30.31 1.4M
2025-01-21 29.72 30.52 29.30 30.40 2.1M
2025-01-20 30.12 30.55 29.44 29.62 1.7M
2025-01-17 28.76 30.65 28.28 29.90 2.7M
2025-01-16 28.88 29.39 27.84 28.42 2.3M
2025-01-15 29.50 29.50 28.61 28.79 1.2M
2025-01-14 28.40 29.44 28.18 29.27 1.6M
2025-01-13 28.20 28.86 27.84 28.27 1.1M
2025-01-10 29.03 29.74 28.66 28.66 1.3M
2025-01-09 28.40 29.48 28.30 29.15 1.3M
2025-01-08 28.22 28.85 27.40 28.50 1.1M
2025-01-07 28.69 28.88 27.72 28.62 1.4M
2025-01-06 28.02 28.97 27.40 28.51 1.9M
2025-01-03 29.83 30.02 27.82 28.02 2.7M
2025-01-02 30.52 31.30 29.40 29.78 1.7M