赢合科技

300457
🏛️ 中国 →
35.42
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
2021-12-31 30.40 31.22 30.40 30.72 6.5M
2021-12-30 31.03 31.26 30.31 30.40 7.2M
2021-12-29 31.65 31.65 30.60 30.71 6.7M
2021-12-28 30.76 31.52 30.50 31.25 6.5M
2021-12-27 30.69 31.11 30.40 30.76 4.4M
2021-12-24 31.67 32.20 30.49 30.60 5.9M
2021-12-23 31.80 31.82 31.30 31.49 5.2M
2021-12-22 31.99 32.23 31.45 31.56 5.2M
2021-12-21 31.55 32.08 30.77 31.55 7.9M
2021-12-20 32.81 33.06 31.39 31.51 9.0M
2021-12-17 34.06 34.39 32.71 32.90 10.6M
2021-12-16 34.36 34.80 33.78 34.05 8.3M
2021-12-15 34.18 35.58 33.90 34.50 12.9M
2021-12-14 34.01 35.75 33.63 34.18 14.0M
2021-12-13 33.98 34.33 33.50 34.17 7.1M
2021-12-10 33.85 34.40 33.34 34.19 8.0M
2021-12-09 34.28 34.61 33.81 34.01 8.1M
2021-12-08 33.49 34.24 33.32 34.10 8.4M
2021-12-07 34.11 34.25 32.78 33.25 14.8M
2021-12-06 34.85 35.52 33.90 33.90 10.4M
2021-12-03 35.00 35.60 34.85 35.38 8.6M
2021-12-02 35.42 35.85 34.65 35.10 9.4M
2021-12-01 34.89 35.79 34.38 34.98 9.1M
2021-11-30 35.85 36.50 35.08 35.33 11.6M
2021-11-29 35.02 36.19 35.01 35.83 9.9M
2021-11-26 34.93 36.48 34.91 35.42 8.8M
2021-11-25 35.78 35.98 34.68 35.00 14.2M
2021-11-24 36.60 37.00 35.56 35.78 10.7M
2021-11-23 35.55 37.60 35.55 36.33 15.9M
2021-11-22 35.00 36.23 34.82 35.94 18.0M
2021-11-19 34.02 35.51 34.02 34.33 13.7M
2021-11-18 35.18 35.18 33.66 34.36 18.7M
2021-11-17 35.67 35.77 34.58 34.81 19.5M
2021-11-16 36.46 37.35 34.54 34.87 28.0M
2021-11-15 39.80 40.87 35.44 35.57 36.6M
2021-11-12 36.96 40.28 36.88 40.02 20.4M
2021-11-11 36.99 37.80 36.37 36.98 14.4M
2021-11-10 35.80 37.52 35.00 37.10 20.3M
2021-11-09 35.33 36.36 35.25 36.05 14.7M
2021-11-08 34.67 35.98 33.80 35.68 20.2M
2021-11-05 33.01 35.80 32.70 33.99 23.1M
2021-11-04 31.64 33.26 31.64 32.52 15.9M
2021-11-03 31.70 32.16 31.02 31.67 12.8M
2021-11-02 30.81 32.12 30.73 31.50 22.0M
2021-11-01 31.25 31.68 30.45 30.88 15.7M
2021-10-29 30.59 31.80 30.38 31.25 23.4M
2021-10-28 30.00 31.30 29.82 30.31 16.2M
2021-10-27 29.00 30.51 29.00 30.37 18.1M
2021-10-26 29.53 31.36 29.52 29.77 23.9M
2021-10-25 29.00 29.97 28.91 29.53 11.7M
2021-10-22 29.90 29.92 29.03 29.14 13.9M
2021-10-21 29.87 30.50 29.20 29.53 18.0M
2021-10-20 28.81 29.65 28.70 29.25 17.4M
2021-10-19 26.30 30.05 26.20 28.94 30.0M
2021-10-18 26.08 26.50 25.80 26.24 8.7M
2021-10-15 25.61 26.35 25.30 26.08 10.4M
2021-10-14 25.10 25.90 25.03 25.50 5.9M
2021-10-13 25.02 25.25 24.66 25.18 6.2M
2021-10-12 25.28 25.91 24.78 24.94 10.8M
2021-10-11 25.07 25.85 24.81 25.43 10.8M
2021-10-08 25.22 26.18 24.96 25.17 16.8M
2021-09-30 23.80 24.68 23.60 24.61 12.0M
2021-09-29 24.08 24.58 23.39 23.53 11.1M
2021-09-28 24.32 24.57 23.90 24.27 8.1M
2021-09-27 25.15 25.53 23.46 24.09 20.7M
2021-09-24 25.37 25.78 24.73 25.38 16.8M
2021-09-23 26.08 26.14 25.25 25.41 18.4M
2021-09-22 26.66 27.30 25.30 25.36 24.5M
2021-09-17 27.20 28.25 26.50 27.10 13.8M
2021-09-16 27.80 29.15 27.21 27.32 21.5M
2021-09-15 26.90 28.21 26.80 28.15 16.0M
2021-09-14 26.85 28.52 26.84 27.40 17.8M
2021-09-13 28.00 28.00 26.80 27.16 11.9M
2021-09-10 27.60 28.14 26.77 27.98 15.5M
2021-09-09 28.88 29.28 27.33 27.70 19.2M
2021-09-08 29.90 29.96 28.58 28.81 13.7M
2021-09-07 29.48 30.10 28.84 29.87 14.9M
2021-09-06 28.30 29.34 28.02 29.14 11.4M
2021-09-03 29.01 30.33 28.10 28.31 14.0M
2021-09-02 28.81 30.03 28.81 29.35 14.7M
2021-09-01 29.66 30.22 28.31 29.11 17.1M
2021-08-31 31.49 31.49 29.50 29.70 23.0M
2021-08-30 30.94 32.99 30.90 31.20 31.7M
2021-08-27 29.50 30.29 28.90 29.97 18.3M
2021-08-26 30.40 31.20 29.25 29.40 19.8M
2021-08-25 30.07 30.79 29.46 30.30 18.6M
2021-08-24 29.92 31.87 29.92 30.47 32.8M
2021-08-23 29.29 30.39 28.16 29.74 27.1M
2021-08-20 29.40 29.68 28.30 28.95 24.6M
2021-08-19 25.78 29.63 25.59 29.20 41.8M
2021-08-18 25.65 26.35 25.18 25.75 16.7M
2021-08-17 27.00 27.14 25.30 25.55 22.4M
2021-08-16 29.03 29.45 26.80 26.90 33.5M
2021-08-13 30.00 31.50 28.80 28.99 53.8M
2021-08-12 26.82 28.05 26.55 27.75 19.0M
2021-08-11 27.25 28.14 26.80 27.01 20.8M
2021-08-10 27.64 28.48 26.78 27.58 22.0M
2021-08-09 28.00 28.00 26.66 27.49 19.6M
2021-08-06 27.59 28.69 27.20 28.10 25.9M
2021-08-05 27.40 28.75 27.10 27.26 21.3M
2021-08-04 27.03 28.20 27.00 27.90 22.2M
2021-08-03 28.28 28.45 26.65 27.24 25.1M
2021-08-02 27.45 29.75 27.44 28.00 36.3M
2021-07-30 26.11 27.40 25.70 26.92 33.9M
2021-07-29 24.39 25.95 23.90 25.54 27.3M
2021-07-28 24.12 24.49 22.11 23.61 26.2M
2021-07-27 26.30 27.20 24.10 24.16 29.9M
2021-07-26 27.59 28.02 25.75 26.41 27.5M
2021-07-23 25.78 28.48 25.66 27.20 32.2M
2021-07-22 25.79 26.47 25.39 25.87 26.5M
2021-07-21 24.24 26.18 24.10 25.36 30.6M
2021-07-20 23.40 24.55 23.39 24.25 16.9M
2021-07-19 24.18 24.81 23.62 23.69 18.3M
2021-07-16 25.08 25.19 23.85 23.93 22.9M
2021-07-15 25.36 25.78 23.29 24.80 38.1M
2021-07-14 25.40 27.10 25.25 25.34 39.2M
2021-07-13 24.72 26.50 24.30 25.79 36.9M
2021-07-12 24.99 25.60 24.20 24.71 45.4M
2021-07-09 22.71 24.34 22.45 24.10 44.2M
2021-07-08 20.71 23.99 20.51 23.20 55.2M
2021-07-07 19.70 20.45 19.36 20.36 26.2M
2021-07-06 19.12 20.61 18.81 19.70 23.3M
2021-07-05 18.85 19.50 18.83 19.25 13.7M
2021-07-02 19.51 19.79 18.65 18.80 23.5M
2021-07-01 19.97 20.89 19.40 19.40 17.5M
2021-06-30 19.84 20.16 19.42 19.86 14.9M
2021-06-29 20.88 20.98 19.77 19.87 14.1M
2021-06-28 21.00 21.74 20.62 20.66 13.6M
2021-06-25 20.82 21.32 20.41 20.83 9.3M
2021-06-24 21.60 21.60 20.74 20.82 9.4M
2021-06-23 20.92 21.70 20.90 21.26 15.1M
2021-06-22 20.95 21.20 20.43 20.91 12.6M
2021-06-21 19.47 20.89 19.28 20.75 13.9M
2021-06-18 19.30 19.85 19.20 19.49 10.0M
2021-06-17 19.66 19.77 19.03 19.26 10.8M
2021-06-16 20.47 20.66 19.32 19.37 14.8M
2021-06-15 20.76 21.30 20.23 20.51 12.5M
2021-06-11 20.77 21.69 20.40 20.98 19.6M
2021-06-10 19.91 20.88 19.70 20.33 16.2M
2021-06-09 20.48 20.51 19.81 19.90 10.9M
2021-06-08 20.90 21.46 20.21 20.37 16.1M
2021-06-07 21.58 21.58 20.58 20.76 16.6M
2021-06-04 21.06 21.93 20.80 21.45 17.7M
2021-06-03 22.20 22.44 20.92 21.37 22.8M
2021-06-02 21.12 22.00 20.89 21.44 17.7M
2021-06-01 21.12 21.78 21.00 21.18 19.8M
2021-05-31 19.51 22.20 19.51 21.39 36.0M
2021-05-28 19.20 20.29 19.10 19.63 24.8M
2021-05-27 18.10 19.48 18.05 19.35 25.1M
2021-05-26 18.18 18.46 17.91 18.30 14.5M
2021-05-25 17.99 18.28 17.61 18.13 15.5M
2021-05-24 16.69 18.18 16.65 17.89 21.6M
2021-05-21 17.29 17.34 16.69 16.73 9.9M
2021-05-20 17.40 17.55 17.13 17.19 11.6M
2021-05-19 16.26 17.38 16.20 17.22 20.5M
2021-05-18 16.28 16.43 16.11 16.27 8.1M
2021-05-17 16.66 16.88 16.23 16.32 10.9M
2021-05-14 16.65 16.98 16.39 16.66 7.4M
2021-05-13 16.79 16.88 16.30 16.30 7.3M
2021-05-12 16.72 16.95 16.71 16.86 4.9M
2021-05-11 16.88 17.06 16.49 16.85 7.1M
2021-05-10 17.18 17.58 16.94 17.05 7.6M
2021-05-07 17.00 17.85 16.70 17.40 13.9M
2021-05-06 16.99 17.56 16.84 17.01 7.8M
2021-04-30 17.19 17.42 16.86 16.87 8.9M
2021-04-29 17.18 17.75 16.85 17.22 13.9M
2021-04-28 16.22 17.43 16.02 17.05 16.0M
2021-04-27 16.60 16.86 15.99 16.20 15.8M
2021-04-26 17.20 17.40 17.03 17.21 6.9M
2021-04-23 17.24 17.46 16.96 17.20 8.5M
2021-04-22 17.50 17.65 17.27 17.34 7.5M
2021-04-21 17.32 17.80 17.25 17.58 7.5M
2021-04-20 17.60 17.97 17.40 17.42 10.3M
2021-04-19 17.35 17.93 17.30 17.73 12.0M
2021-04-16 17.28 17.55 17.11 17.32 9.4M
2021-04-15 16.96 17.78 16.66 17.40 16.1M
2021-04-14 16.15 16.98 16.15 16.79 9.4M
2021-04-13 16.30 16.46 16.11 16.15 6.1M
2021-04-12 16.77 17.00 16.28 16.38 8.2M
2021-04-09 17.00 17.05 16.77 16.84 6.6M
2021-04-08 17.20 17.40 16.97 17.00 8.9M
2021-04-07 17.20 17.43 16.97 17.20 10.7M
2021-04-06 16.71 17.13 16.61 16.85 8.8M
2021-04-02 16.30 16.82 16.18 16.68 10.3M
2021-04-01 16.21 16.33 16.15 16.29 6.0M
2021-03-31 16.13 16.27 16.06 16.21 7.5M
2021-03-30 16.44 16.50 16.12 16.12 10.5M
2021-03-29 16.90 16.95 16.41 16.41 11.4M
2021-03-26 16.60 16.94 16.59 16.90 9.1M
2021-03-25 16.68 17.03 16.51 16.63 10.6M
2021-03-24 17.20 17.25 16.66 16.77 12.6M
2021-03-23 17.66 17.94 17.06 17.36 23.9M
2021-03-22 17.62 19.31 17.62 18.82 21.9M
2021-03-19 17.13 17.81 17.01 17.47 8.9M
2021-03-18 17.64 17.64 17.30 17.40 6.8M
2021-03-17 17.44 17.77 17.13 17.52 8.9M
2021-03-16 17.18 17.59 17.13 17.42 9.3M
2021-03-15 17.50 17.54 16.98 17.24 11.7M
2021-03-12 16.98 17.95 16.84 17.63 21.6M
2021-03-11 16.63 17.16 16.60 16.78 19.8M
2021-03-10 18.80 18.89 16.53 16.85 27.5M
2021-03-09 19.50 19.65 18.18 18.53 11.6M
2021-03-08 19.78 20.40 19.45 19.50 11.8M
2021-03-05 19.12 19.84 19.11 19.72 8.3M
2021-03-04 20.20 20.22 19.41 19.50 14.9M
2021-03-03 20.00 20.34 19.98 20.33 9.1M
2021-03-02 20.60 20.79 20.02 20.18 10.7M
2021-03-01 20.71 20.89 20.23 20.59 13.5M
2021-02-26 20.28 20.81 20.10 20.48 7.0M
2021-02-25 21.30 21.30 20.62 20.63 8.8M
2021-02-24 21.20 21.55 20.80 21.02 10.5M
2021-02-23 20.95 21.53 20.42 21.19 12.3M
2021-02-22 21.15 21.74 20.95 20.99 14.6M
2021-02-19 21.03 21.31 20.69 21.19 10.6M
2021-02-18 20.68 21.20 20.39 21.00 12.8M
2021-02-10 20.10 20.56 19.88 20.36 10.1M
2021-02-09 19.58 20.31 19.42 20.11 10.5M
2021-02-08 19.67 19.83 19.20 19.57 7.5M
2021-02-05 20.30 20.44 19.41 19.56 13.8M
2021-02-04 19.91 20.83 19.82 20.31 16.4M
2021-02-03 20.00 20.90 19.85 20.11 20.1M
2021-02-02 19.79 20.27 19.52 19.59 15.3M
2021-02-01 20.19 20.64 19.55 19.56 17.1M
2021-01-29 21.24 21.50 19.60 20.29 20.0M
2021-01-28 21.46 21.90 21.02 21.05 17.9M
2021-01-27 21.95 22.58 21.87 22.02 14.9M
2021-01-26 22.33 22.63 21.67 22.09 22.5M
2021-01-25 21.27 23.24 21.00 22.80 36.0M
2021-01-22 22.40 22.70 21.21 21.28 30.0M
2021-01-21 20.84 21.78 20.27 21.62 29.1M
2021-01-20 22.00 22.49 20.31 21.07 36.1M
2021-01-19 22.01 23.15 21.80 22.34 33.0M
2021-01-18 19.00 23.70 19.00 22.63 64.1M
2021-01-15 27.20 27.49 22.49 22.49 51.4M
2021-01-14 30.17 30.19 28.08 28.11 11.9M
2021-01-13 31.73 32.69 30.23 30.42 17.9M
2021-01-12 30.86 31.27 30.25 30.99 10.9M
2021-01-11 30.96 30.98 29.77 30.37 9.4M
2021-01-08 31.40 31.80 30.00 30.95 11.8M
2021-01-07 30.96 31.58 30.66 31.40 14.3M
2021-01-06 31.90 32.00 30.49 31.00 13.5M
2021-01-05 32.46 32.46 31.21 31.82 15.8M
2021-01-04 30.04 33.10 29.83 32.73 33.7M