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
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
2021-12-31 26.79 27.28 26.51 27.00 0.8M
2021-12-30 26.41 26.95 26.11 26.57 0.7M
2021-12-29 26.99 26.99 25.93 26.17 0.9M
2021-12-28 27.08 27.08 26.36 26.74 0.6M
2021-12-27 26.38 26.38 25.84 26.30 0.5M
2021-12-24 26.64 26.64 26.13 26.28 0.5M
2021-12-23 27.00 27.00 26.35 26.66 0.6M
2021-12-22 27.11 27.32 26.81 27.00 0.4M
2021-12-21 26.97 27.39 26.63 27.02 0.5M
2021-12-20 27.35 27.40 26.58 26.61 0.6M
2021-12-17 27.82 27.82 26.82 27.18 0.7M
2021-12-16 27.15 27.84 27.02 27.76 0.8M
2021-12-15 27.52 27.52 26.98 26.98 0.8M
2021-12-14 27.18 27.68 27.04 27.27 0.5M
2021-12-13 27.19 27.64 27.19 27.45 0.5M
2021-12-10 27.40 27.65 27.11 27.32 0.6M
2021-12-09 27.36 27.57 27.16 27.40 0.5M
2021-12-08 27.18 27.44 26.74 27.33 0.5M
2021-12-07 28.48 28.66 26.79 27.13 1.0M
2021-12-06 28.60 28.78 27.50 27.90 0.9M
2021-12-03 28.86 29.47 28.48 28.50 0.9M
2021-12-02 29.47 29.88 28.32 28.53 1.0M
2021-12-01 28.52 29.80 28.52 29.37 1.3M
2021-11-30 28.59 29.20 28.31 28.59 0.7M
2021-11-29 28.33 29.05 28.29 28.37 0.8M
2021-11-26 29.07 29.27 28.42 28.81 1.0M
2021-11-25 29.14 29.48 29.05 29.28 0.6M
2021-11-24 28.72 29.57 28.65 29.35 1.1M
2021-11-23 28.45 29.80 28.45 28.95 1.4M
2021-11-22 28.10 28.46 27.91 28.30 0.8M
2021-11-19 27.51 28.10 27.45 27.90 0.6M
2021-11-18 28.10 28.20 27.39 27.41 0.6M
2021-11-17 27.64 28.08 27.42 27.98 0.8M
2021-11-16 28.40 28.59 27.41 27.60 1.3M
2021-11-15 28.00 28.49 27.83 28.39 0.8M
2021-11-12 28.00 28.16 27.55 27.97 0.8M
2021-11-11 27.29 28.05 27.25 27.88 0.9M
2021-11-10 27.49 27.49 27.12 27.43 0.6M
2021-11-09 26.87 27.32 26.85 27.27 0.9M
2021-11-08 26.50 26.98 26.00 26.78 0.8M
2021-11-05 26.56 26.68 26.31 26.44 0.4M
2021-11-04 25.85 26.57 25.82 26.46 0.9M
2021-11-03 25.86 26.05 25.56 25.82 0.4M
2021-11-02 25.50 26.11 25.50 25.76 0.5M
2021-11-01 25.37 25.86 25.00 25.72 0.5M
2021-10-29 25.55 25.55 24.54 25.36 0.4M
2021-10-28 24.48 25.27 24.12 24.82 0.5M
2021-10-27 25.70 25.70 24.46 24.75 0.4M
2021-10-26 26.00 26.00 25.16 25.35 0.4M
2021-10-25 25.17 25.17 24.65 24.89 0.2M
2021-10-22 25.39 25.59 24.77 24.90 0.4M
2021-10-21 25.36 25.95 25.23 25.26 0.5M
2021-10-20 24.98 25.49 24.68 25.29 0.3M
2021-10-19 24.77 24.93 24.53 24.88 0.3M
2021-10-18 24.37 24.60 24.11 24.51 0.2M
2021-10-15 24.76 24.76 24.42 24.51 0.2M
2021-10-14 24.60 24.75 24.23 24.56 0.2M
2021-10-13 24.48 24.75 24.11 24.60 0.3M
2021-10-12 25.02 25.02 24.30 24.49 0.4M
2021-10-11 25.20 25.30 24.95 25.02 0.2M
2021-10-08 25.30 25.63 25.06 25.13 0.3M
2021-09-30 24.79 25.34 24.79 25.20 0.3M
2021-09-29 24.38 24.97 24.35 24.77 0.4M
2021-09-28 25.39 25.39 24.61 24.67 0.5M
2021-09-27 25.60 25.75 24.26 25.06 1.1M
2021-09-24 26.16 26.47 25.59 25.59 0.8M
2021-09-23 26.22 26.46 26.05 26.07 0.6M
2021-09-22 26.27 26.38 25.90 25.96 0.8M
2021-09-17 26.85 27.25 26.06 26.54 0.8M
2021-09-16 27.88 28.10 26.78 26.83 0.8M
2021-09-15 27.41 27.95 27.35 27.74 0.7M
2021-09-14 27.67 28.32 27.51 27.62 0.7M
2021-09-13 29.15 29.15 27.80 27.97 1.6M
2021-09-10 29.51 29.79 29.02 29.15 1.1M
2021-09-09 29.86 30.55 29.43 29.53 1.6M
2021-09-08 29.18 30.29 28.90 30.04 2.3M
2021-09-07 28.78 29.45 28.60 29.04 1.7M
2021-09-06 28.68 29.24 28.18 28.78 1.3M
2021-09-03 28.84 29.63 28.45 28.62 1.8M
2021-09-02 29.32 29.97 28.51 29.03 2.0M
2021-09-01 28.30 29.25 27.29 29.00 2.3M
2021-08-31 28.50 29.54 28.02 28.45 2.0M
2021-08-30 27.47 29.08 27.46 28.95 2.4M
2021-08-27 28.16 28.20 27.00 27.27 1.4M
2021-08-26 28.37 28.40 27.72 28.20 1.0M
2021-08-25 27.83 28.28 27.36 28.15 1.0M
2021-08-24 27.94 28.28 27.59 27.87 1.1M
2021-08-23 26.75 27.98 26.65 27.82 1.4M
2021-08-20 27.09 27.09 26.20 26.61 0.8M
2021-08-19 27.00 27.38 26.65 26.99 0.8M
2021-08-18 27.47 27.47 26.63 26.99 1.2M
2021-08-17 28.62 28.96 26.79 27.02 1.8M
2021-08-16 28.43 29.22 28.11 28.60 1.5M
2021-08-13 29.62 29.77 28.50 28.54 2.0M
2021-08-12 29.21 30.08 28.81 29.62 2.3M
2021-08-11 30.20 30.20 29.05 29.25 2.2M
2021-08-10 27.75 30.68 27.75 30.01 3.9M
2021-08-09 27.65 28.19 27.31 27.93 1.4M
2021-08-06 27.89 28.35 27.21 27.88 1.8M
2021-08-05 26.65 28.16 26.65 27.93 2.6M
2021-08-04 26.70 27.16 26.46 26.89 1.3M
2021-08-03 26.50 27.48 26.46 26.64 2.1M
2021-08-02 25.47 26.32 25.12 26.30 1.0M
2021-07-30 25.15 25.50 25.08 25.40 0.7M
2021-07-29 24.59 25.69 24.59 25.19 0.9M
2021-07-28 25.31 25.79 24.02 24.45 0.8M
2021-07-27 25.06 26.16 25.01 25.37 1.1M
2021-07-26 26.07 26.44 24.86 25.12 1.2M
2021-07-23 26.57 26.57 25.81 26.13 0.9M
2021-07-22 25.88 26.51 25.50 26.39 1.1M
2021-07-21 25.36 25.93 25.36 25.81 0.8M
2021-07-20 25.69 26.08 25.33 25.53 0.6M
2021-07-19 25.64 26.18 25.01 25.94 0.7M
2021-07-16 26.01 26.24 25.66 25.76 0.8M
2021-07-15 26.83 26.87 25.47 26.09 1.4M
2021-07-14 27.45 27.48 26.73 26.83 1.0M
2021-07-13 27.81 27.86 26.90 27.31 1.0M
2021-07-12 26.77 27.78 26.60 27.63 1.5M
2021-07-09 25.70 26.69 25.60 26.57 1.2M
2021-07-08 25.80 26.38 25.80 25.89 1.1M
2021-07-07 26.18 26.42 25.43 25.95 1.4M
2021-07-06 27.00 27.00 26.12 26.32 0.9M
2021-07-05 26.48 27.06 26.30 26.77 0.9M
2021-07-02 26.70 26.98 26.00 26.30 1.3M
2021-07-01 28.06 28.38 26.70 26.75 1.7M
2021-06-30 27.52 28.36 27.51 28.19 1.8M
2021-06-29 28.27 28.35 27.40 27.70 1.1M
2021-06-28 27.37 28.29 27.25 28.12 1.7M
2021-06-25 26.94 27.47 26.71 27.07 1.1M
2021-06-24 27.86 27.86 26.71 26.71 1.4M
2021-06-23 27.33 28.03 26.56 27.53 1.6M
2021-06-22 27.70 28.74 27.21 27.32 2.2M
2021-06-21 27.79 28.87 27.59 27.75 2.8M
2021-06-18 26.69 27.99 26.26 27.79 3.1M
2021-06-17 25.50 26.68 24.90 26.66 2.4M
2021-06-16 25.40 26.09 25.29 25.51 1.1M
2021-06-15 25.28 25.88 25.00 25.40 0.9M
2021-06-11 25.90 26.26 25.11 25.28 1.0M
2021-06-10 26.15 26.33 25.65 25.92 1.5M
2021-06-09 25.38 26.19 24.87 26.19 1.8M
2021-06-08 25.49 25.88 24.88 25.12 1.0M
2021-06-07 25.15 25.73 25.04 25.52 1.1M
2021-06-04 25.72 25.95 24.88 25.14 1.2M
2021-06-03 25.96 26.44 25.61 25.72 1.1M
2021-06-02 26.00 27.00 25.91 26.00 2.2M
2021-06-01 24.80 26.38 24.58 26.25 2.5M
2021-05-31 24.04 24.85 24.04 24.85 1.0M
2021-05-28 24.43 24.86 23.90 24.03 0.5M
2021-05-27 24.15 24.48 24.04 24.43 0.8M
2021-05-26 23.67 24.11 23.25 23.89 0.5M
2021-05-25 23.22 23.60 23.03 23.52 0.3M
2021-05-24 23.70 23.70 22.80 23.26 0.6M
2021-05-21 23.77 23.91 23.41 23.70 0.3M
2021-05-20 23.99 24.13 23.67 24.07 0.4M
2021-05-19 24.16 24.35 23.73 23.83 0.5M
2021-05-18 24.11 24.34 23.62 24.21 0.7M
2021-05-17 24.98 24.98 23.99 24.11 1.0M
2021-05-14 25.21 25.43 24.78 24.96 1.0M
2021-05-13 24.32 25.39 24.32 25.20 1.1M
2021-05-12 24.61 24.84 24.20 24.77 0.8M
2021-05-11 24.40 24.56 24.07 24.47 0.7M
2021-05-10 24.58 24.87 24.03 24.48 0.7M
2021-05-07 23.87 25.00 23.80 24.77 1.2M
2021-05-06 23.89 24.11 23.28 23.87 0.5M
2021-04-30 24.45 24.52 23.51 23.88 0.7M
2021-04-29 24.20 24.86 23.76 24.52 0.8M
2021-04-28 24.29 24.40 23.61 24.27 0.8M
2021-04-27 23.08 24.20 23.02 24.08 0.9M
2021-04-26 23.42 23.63 22.88 23.24 0.5M
2021-04-23 24.00 24.10 23.15 23.16 0.9M
2021-04-22 24.17 24.30 23.58 24.28 0.6M
2021-04-21 23.71 23.96 23.55 23.58 0.5M
2021-04-20 23.75 24.30 23.52 23.91 1.1M
2021-04-19 22.53 23.52 22.39 23.50 0.7M
2021-04-16 21.83 22.68 21.75 22.50 0.4M
2021-04-15 21.68 21.95 21.60 21.82 0.2M
2021-04-14 21.82 21.88 21.56 21.74 0.3M
2021-04-13 22.34 22.44 21.49 21.56 0.8M
2021-04-12 22.80 22.84 22.02 22.26 0.4M
2021-04-09 23.31 23.31 22.86 22.87 0.3M
2021-04-08 23.46 23.63 23.09 23.09 0.3M
2021-04-07 23.27 23.56 23.27 23.53 0.3M
2021-04-06 23.26 23.49 23.07 23.41 0.4M
2021-04-02 22.50 23.14 22.50 23.04 0.5M
2021-04-01 22.55 22.63 22.20 22.47 0.3M
2021-03-31 22.28 22.66 22.09 22.38 0.2M
2021-03-30 22.96 23.37 22.21 22.26 0.4M
2021-03-29 23.19 23.47 23.04 23.08 0.4M
2021-03-26 22.69 23.22 22.69 23.05 0.3M
2021-03-25 22.90 22.98 22.65 22.66 0.3M
2021-03-24 23.60 23.84 22.86 22.94 0.4M
2021-03-23 23.49 23.96 23.26 23.69 0.6M
2021-03-22 23.28 23.59 23.09 23.38 0.4M
2021-03-19 23.09 23.57 23.00 23.27 0.3M
2021-03-18 23.45 23.56 23.22 23.39 0.2M
2021-03-17 23.25 23.58 23.25 23.45 0.2M
2021-03-16 22.76 23.38 22.73 23.25 0.4M
2021-03-15 23.33 23.49 22.61 22.65 0.4M
2021-03-12 24.00 24.22 23.31 23.33 0.4M
2021-03-11 23.55 24.39 23.12 24.08 0.4M
2021-03-10 24.19 24.21 23.15 23.16 0.5M
2021-03-09 24.76 24.79 23.56 23.70 0.5M
2021-03-08 24.50 25.39 24.50 24.71 0.7M
2021-03-05 24.30 24.79 24.30 24.53 0.4M
2021-03-04 24.37 24.95 24.24 24.33 0.4M
2021-03-03 24.25 24.48 23.77 24.43 0.3M
2021-03-02 24.34 24.55 23.97 24.25 0.3M
2021-03-01 24.10 24.65 24.10 24.31 0.5M
2021-02-26 23.35 24.21 23.15 24.20 0.6M
2021-02-25 24.30 24.30 23.36 23.49 0.5M
2021-02-24 24.04 24.78 23.90 24.04 0.7M
2021-02-23 23.76 24.70 23.59 24.04 0.9M
2021-02-22 23.14 24.11 22.96 23.42 0.7M
2021-02-19 22.28 22.99 21.98 22.99 0.4M
2021-02-18 21.79 22.34 21.50 22.11 0.4M
2021-02-10 20.83 21.46 20.83 21.18 0.4M
2021-02-09 20.80 21.24 20.72 20.91 0.3M
2021-02-08 21.66 21.85 20.74 20.80 0.5M
2021-02-05 21.52 22.50 21.50 21.50 0.4M
2021-02-04 21.90 22.11 21.26 21.79 0.4M
2021-02-03 23.15 23.17 21.93 22.05 0.5M
2021-02-02 22.58 23.45 22.43 23.15 0.5M
2021-02-01 22.50 22.73 22.05 22.68 0.4M
2021-01-29 23.52 23.57 21.88 22.21 0.6M
2021-01-28 23.21 24.19 23.21 23.52 0.3M
2021-01-27 23.93 23.98 23.45 23.58 0.3M
2021-01-26 24.09 24.36 23.70 23.89 0.3M
2021-01-25 24.82 24.95 23.77 23.79 0.7M
2021-01-22 24.83 25.67 24.29 24.95 0.7M
2021-01-21 24.80 25.00 24.32 24.60 0.4M
2021-01-20 25.26 25.26 24.69 24.80 0.4M
2021-01-19 24.66 25.36 24.52 25.20 0.6M
2021-01-18 25.50 25.57 24.60 24.67 0.7M
2021-01-15 24.26 25.29 24.23 25.17 0.8M
2021-01-14 23.54 25.00 23.27 24.42 0.9M
2021-01-13 24.36 24.37 23.26 23.60 0.7M
2021-01-12 24.36 24.86 24.19 24.47 0.3M
2021-01-11 25.49 25.60 24.30 24.41 0.4M
2021-01-08 24.82 25.63 24.26 25.12 0.5M
2021-01-07 26.09 26.15 24.68 24.74 0.8M
2021-01-06 27.38 27.38 25.96 26.23 0.7M
2021-01-05 27.90 27.97 27.35 27.38 0.4M
2021-01-04 27.52 27.96 27.00 27.66 0.4M