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
2022-12-30 18.06 18.25 17.62 17.67 5.7M
2022-12-29 17.84 18.18 17.84 17.86 4.3M
2022-12-28 18.21 18.37 17.80 18.02 5.0M
2022-12-27 18.20 18.48 18.10 18.35 6.5M
2022-12-26 17.40 18.07 17.33 18.02 6.6M
2022-12-23 17.59 17.76 17.27 17.41 4.9M
2022-12-22 18.20 18.30 17.60 17.70 7.1M
2022-12-21 18.62 18.69 18.00 18.13 6.4M
2022-12-20 18.50 18.87 18.37 18.63 4.5M
2022-12-19 19.04 19.38 18.50 18.59 8.7M
2022-12-16 19.73 19.85 19.05 19.06 7.7M
2022-12-15 19.07 19.99 18.97 19.88 9.1M
2022-12-14 19.20 19.39 19.01 19.04 5.7M
2022-12-13 19.70 19.83 19.16 19.21 7.8M
2022-12-12 19.91 19.91 19.48 19.77 7.4M
2022-12-09 20.01 20.18 19.72 19.96 9.9M
2022-12-08 20.25 20.60 20.05 20.07 7.9M
2022-12-07 20.30 20.77 20.25 20.38 10.7M
2022-12-06 20.07 20.63 19.98 20.38 9.1M
2022-12-05 20.40 20.40 19.98 20.20 6.7M
2022-12-02 20.10 20.50 20.10 20.15 6.4M
2022-12-01 20.30 20.60 20.21 20.21 9.9M
2022-11-30 19.89 20.12 19.65 20.05 7.0M
2022-11-29 19.70 19.99 19.39 19.76 5.4M
2022-11-28 19.17 19.57 19.06 19.54 6.0M
2022-11-25 20.16 20.16 19.50 19.50 8.3M
2022-11-24 20.13 20.35 19.83 20.19 8.1M
2022-11-23 19.88 20.13 19.42 19.98 7.3M
2022-11-22 20.29 20.33 19.76 19.86 7.9M
2022-11-21 19.99 20.33 19.81 20.30 6.9M
2022-11-18 20.30 20.64 19.95 19.96 8.4M
2022-11-17 20.36 20.49 19.91 20.25 9.4M
2022-11-16 20.72 21.00 20.49 20.55 7.7M
2022-11-15 20.12 20.79 20.00 20.78 9.6M
2022-11-14 20.58 21.39 20.00 20.19 13.4M
2022-11-11 20.99 21.19 20.48 20.57 10.1M
2022-11-10 20.80 20.85 20.24 20.36 9.3M
2022-11-09 21.01 21.15 20.80 20.96 6.4M
2022-11-08 21.35 21.51 20.77 20.99 8.1M
2022-11-07 21.53 21.74 21.10 21.35 9.4M
2022-11-04 20.85 21.75 20.60 21.53 12.2M
2022-11-03 20.57 21.09 20.46 20.82 9.9M
2022-11-02 19.82 21.04 19.64 20.84 17.1M
2022-11-01 19.86 20.02 18.98 19.81 15.5M
2022-10-31 19.85 20.17 19.30 19.89 22.5M
2022-10-28 20.80 21.00 19.76 19.91 13.7M
2022-10-27 20.90 22.09 20.74 20.82 18.3M
2022-10-26 20.50 20.98 19.91 20.64 20.2M
2022-10-25 22.09 22.15 20.97 21.21 22.4M
2022-10-24 22.14 22.76 21.88 22.08 12.6M
2022-10-21 24.19 24.50 22.03 22.14 22.5M
2022-10-20 24.75 24.80 23.79 24.19 7.1M
2022-10-19 25.13 25.60 24.80 24.88 5.5M
2022-10-18 25.30 25.36 24.80 25.05 6.6M
2022-10-17 25.34 25.77 24.53 25.03 7.1M
2022-10-14 25.30 25.80 24.65 25.52 7.4M
2022-10-13 25.06 25.43 24.78 24.88 6.5M
2022-10-12 23.60 25.16 23.09 25.05 8.8M
2022-10-11 23.10 23.70 22.46 23.44 6.0M
2022-10-10 23.72 23.98 22.35 22.44 7.6M
2022-09-30 24.21 24.37 23.47 23.65 5.1M
2022-09-29 24.27 24.90 23.92 24.23 5.3M
2022-09-28 24.87 25.23 23.72 23.93 7.5M
2022-09-27 24.12 25.14 23.82 24.89 9.4M
2022-09-26 23.44 24.43 23.08 23.97 7.8M
2022-09-23 24.20 24.43 23.22 23.55 7.2M
2022-09-22 24.14 24.69 23.44 24.12 6.8M
2022-09-21 24.12 24.51 23.80 24.12 8.9M
2022-09-20 23.88 24.60 23.75 24.12 8.1M
2022-09-19 23.68 24.66 23.36 23.60 10.2M
2022-09-16 24.60 24.72 23.68 23.68 7.3M
2022-09-15 26.00 26.28 24.29 24.60 9.0M
2022-09-14 26.03 26.55 25.64 25.88 6.4M
2022-09-13 27.30 27.55 26.38 26.72 5.1M
2022-09-09 27.18 27.20 26.59 26.71 4.6M
2022-09-08 27.69 27.97 26.87 26.95 3.8M
2022-09-07 26.85 28.45 26.68 27.68 8.5M
2022-09-06 26.35 27.12 25.44 26.98 8.7M
2022-09-05 26.20 26.77 25.65 26.34 8.1M
2022-09-02 26.65 26.88 26.03 26.34 5.6M
2022-09-01 26.95 27.50 26.33 26.35 8.7M
2022-08-31 28.94 29.62 26.95 27.09 16.1M
2022-08-30 29.78 29.78 28.56 29.17 7.7M
2022-08-29 29.00 30.56 28.55 29.32 9.5M
2022-08-26 28.64 30.33 28.51 29.33 15.7M
2022-08-25 32.50 32.80 28.39 28.76 25.9M
2022-08-24 33.60 33.65 30.55 30.80 20.1M
2022-08-23 31.39 32.98 31.39 32.95 12.0M
2022-08-22 32.10 32.25 30.44 31.68 10.7M
2022-08-19 32.57 33.28 31.66 31.82 9.2M
2022-08-18 31.91 32.77 31.62 32.48 10.1M
2022-08-17 31.28 32.60 31.04 31.92 11.5M
2022-08-16 29.57 31.51 29.29 31.27 13.4M
2022-08-15 29.29 29.70 28.76 29.58 5.8M
2022-08-12 30.06 30.30 29.18 29.22 6.2M
2022-08-11 29.99 30.11 29.19 30.05 7.5M
2022-08-10 29.79 30.38 29.31 29.74 9.8M
2022-08-09 29.49 30.36 29.23 29.90 7.7M
2022-08-08 28.33 29.51 27.60 29.23 9.4M
2022-08-05 28.55 29.30 27.85 28.33 6.6M
2022-08-04 28.00 28.66 27.84 28.19 8.4M
2022-08-03 29.00 29.81 27.58 27.74 10.6M
2022-08-02 29.39 29.65 27.77 29.04 15.0M
2022-08-01 29.58 30.02 29.22 29.89 8.4M
2022-07-29 30.27 30.60 29.41 29.71 9.5M
2022-07-28 30.39 30.75 29.75 30.26 11.0M
2022-07-27 29.18 30.39 28.48 30.09 12.8M
2022-07-26 29.31 29.50 28.12 28.99 8.9M
2022-07-25 29.30 30.49 28.93 29.25 16.6M
2022-07-22 29.41 30.41 28.41 28.88 11.5M
2022-07-21 29.20 29.56 28.36 28.99 8.4M
2022-07-20 27.53 29.50 27.30 29.07 12.7M
2022-07-19 27.78 28.00 27.20 27.23 8.6M
2022-07-18 28.03 28.45 27.29 27.88 8.4M
2022-07-15 28.54 28.92 28.02 28.05 8.0M
2022-07-14 27.50 30.16 27.46 28.81 15.1M
2022-07-13 26.92 27.66 26.16 27.34 8.2M
2022-07-12 28.00 28.06 26.92 26.97 7.8M
2022-07-11 28.38 28.57 27.30 27.70 11.0M
2022-07-08 29.80 29.90 28.76 28.76 15.4M
2022-07-07 28.05 29.31 27.80 29.30 13.4M
2022-07-06 27.65 28.45 27.30 28.00 10.6M
2022-07-05 28.25 28.62 27.53 27.84 13.4M
2022-07-04 27.75 28.73 27.60 28.68 12.2M
2022-07-01 28.12 28.65 28.00 28.06 6.9M
2022-06-30 27.71 28.65 27.40 28.41 10.5M
2022-06-29 28.68 29.60 27.54 27.58 15.1M
2022-06-28 27.30 29.19 27.15 29.07 15.8M
2022-06-27 27.32 27.67 27.16 27.30 10.6M
2022-06-24 27.28 27.87 26.80 27.48 13.7M
2022-06-23 26.29 27.33 26.03 27.18 11.8M
2022-06-22 25.88 26.78 25.81 26.10 10.2M
2022-06-21 25.21 26.34 24.98 26.14 13.3M
2022-06-20 25.45 26.62 25.18 25.34 15.4M
2022-06-17 23.60 25.10 23.53 24.95 11.7M
2022-06-16 23.54 24.12 23.28 24.01 11.1M
2022-06-15 24.22 24.64 23.40 23.40 10.0M
2022-06-14 23.90 23.90 23.09 23.78 12.9M
2022-06-13 22.84 24.48 22.78 23.98 19.1M
2022-06-10 21.25 23.36 21.00 22.83 16.1M
2022-06-09 21.66 21.79 21.18 21.30 6.2M
2022-06-08 21.62 22.08 21.19 21.70 8.8M
2022-06-07 21.90 22.00 21.22 21.63 8.4M
2022-06-06 21.52 22.27 21.18 21.93 10.1M
2022-06-02 20.41 21.55 20.31 21.29 10.1M
2022-06-01 20.15 20.92 20.06 20.56 9.7M
2022-05-31 19.70 20.35 19.38 20.23 10.3M
2022-05-30 19.52 19.80 19.20 19.73 7.7M
2022-05-27 19.40 19.96 19.15 19.33 9.2M
2022-05-26 19.37 19.48 18.66 19.19 8.4M
2022-05-25 19.33 19.55 18.92 19.21 9.2M
2022-05-24 20.50 20.52 19.25 19.33 12.7M
2022-05-23 20.23 20.62 20.10 20.50 8.1M
2022-05-20 20.10 20.44 19.92 20.22 8.9M
2022-05-19 19.55 20.30 19.50 20.19 10.9M
2022-05-18 19.55 20.19 19.25 19.84 11.0M
2022-05-17 18.98 19.47 18.76 19.45 9.6M
2022-05-16 19.20 19.45 18.85 18.98 8.6M
2022-05-13 19.02 19.26 18.61 18.91 7.1M
2022-05-12 18.51 19.08 18.50 18.88 9.2M
2022-05-11 17.81 19.54 17.80 18.76 16.0M
2022-05-10 17.40 18.14 17.11 17.96 11.8M
2022-05-09 17.65 17.97 17.37 17.55 7.2M
2022-05-06 17.50 18.05 17.35 17.68 7.5M
2022-05-05 17.89 18.38 17.61 17.99 11.3M
2022-04-29 17.31 18.01 16.94 17.92 14.8M
2022-04-28 17.17 17.87 16.90 17.05 17.7M
2022-04-27 16.00 17.36 15.57 17.35 23.3M
2022-04-26 16.93 17.31 16.08 16.16 16.3M
2022-04-25 19.00 19.00 16.85 16.85 27.3M
2022-04-22 21.50 21.98 19.80 19.81 25.6M
2022-04-21 22.71 23.40 21.96 22.00 9.6M
2022-04-20 23.87 24.08 22.82 22.95 9.8M
2022-04-19 24.12 24.79 23.82 23.90 5.8M
2022-04-18 23.20 24.55 22.81 24.21 7.9M
2022-04-15 23.27 23.58 22.51 23.22 12.2M
2022-04-14 24.98 25.18 23.11 23.49 12.2M
2022-04-13 24.95 25.36 23.95 24.52 9.1M
2022-04-12 25.11 25.40 24.03 24.88 11.9M
2022-04-11 26.89 26.89 24.90 24.99 10.4M
2022-04-08 27.20 27.45 26.57 27.12 5.9M
2022-04-07 27.12 27.74 26.97 27.16 6.6M
2022-04-06 27.30 27.55 26.49 27.20 8.7M
2022-04-01 27.19 28.09 27.10 27.45 9.3M
2022-03-31 27.25 27.75 26.96 27.38 11.8M
2022-03-30 25.91 27.53 25.89 27.31 12.1M
2022-03-29 26.11 26.35 25.28 25.78 8.2M
2022-03-28 26.10 26.98 25.53 26.03 11.2M
2022-03-25 27.60 28.15 26.45 26.50 20.9M
2022-03-24 27.16 27.16 26.50 26.77 7.2M
2022-03-23 27.10 27.43 26.60 27.16 10.0M
2022-03-22 26.39 26.92 26.17 26.39 6.9M
2022-03-21 25.99 26.80 25.84 26.52 11.1M
2022-03-18 25.35 25.90 25.14 25.74 7.6M
2022-03-17 25.80 26.48 25.41 25.57 14.7M
2022-03-16 23.60 25.09 23.22 25.01 20.2M
2022-03-15 24.12 24.78 22.97 23.01 12.8M
2022-03-14 25.09 25.70 24.27 24.27 8.3M
2022-03-11 24.80 25.60 24.33 25.50 7.5M
2022-03-10 25.60 25.98 25.20 25.20 11.5M
2022-03-09 25.34 25.72 23.98 24.67 10.4M
2022-03-08 26.01 26.41 25.12 25.21 7.6M
2022-03-07 26.31 26.75 25.84 25.90 7.9M
2022-03-04 27.06 27.40 26.36 26.61 8.0M
2022-03-03 28.22 28.36 27.25 27.30 7.6M
2022-03-02 27.97 28.45 27.50 28.14 7.1M
2022-03-01 27.77 28.29 27.38 28.12 9.3M
2022-02-28 27.09 27.95 27.00 27.53 8.8M
2022-02-25 27.53 27.71 27.00 27.20 8.1M
2022-02-24 26.96 27.85 26.31 26.76 13.9M
2022-02-23 26.01 27.35 26.01 27.20 11.7M
2022-02-22 25.67 26.66 25.60 26.16 10.2M
2022-02-21 25.65 26.50 25.48 26.10 11.9M
2022-02-18 25.50 25.89 25.08 25.31 6.6M
2022-02-17 25.01 26.28 24.96 25.86 10.5M
2022-02-16 25.01 25.59 25.00 25.20 7.9M
2022-02-15 24.30 25.08 24.03 25.02 9.2M
2022-02-14 23.60 24.73 23.36 24.08 9.1M
2022-02-11 24.71 25.06 23.88 24.00 13.7M
2022-02-10 26.22 26.33 24.91 25.15 14.2M
2022-02-09 25.15 26.45 24.80 26.35 10.5M
2022-02-08 25.70 26.00 24.61 25.18 12.2M
2022-02-07 26.62 26.90 25.60 25.79 12.1M
2022-01-28 26.16 26.66 25.25 25.85 16.9M
2022-01-27 26.15 26.80 25.07 25.10 9.1M
2022-01-26 25.51 26.18 25.45 25.87 7.2M
2022-01-25 26.46 26.81 25.22 25.38 8.9M
2022-01-24 26.02 26.81 26.00 26.68 7.8M
2022-01-21 26.37 26.83 25.91 26.10 7.3M
2022-01-20 27.30 27.39 26.40 26.45 7.2M
2022-01-19 27.68 27.79 26.90 27.16 8.4M
2022-01-18 27.84 28.52 27.42 27.64 10.9M
2022-01-17 26.48 27.93 26.43 27.73 14.7M
2022-01-14 26.80 27.13 26.18 26.83 16.1M
2022-01-13 28.00 28.10 26.80 26.80 10.0M
2022-01-12 27.48 28.02 27.20 27.88 16.3M
2022-01-11 28.12 28.14 27.04 27.18 12.1M
2022-01-10 28.30 28.63 27.93 28.10 7.8M
2022-01-07 29.30 29.59 28.51 28.52 7.1M
2022-01-06 29.25 29.57 28.70 29.36 5.6M
2022-01-05 29.69 29.99 28.63 29.12 8.8M
2022-01-04 31.00 31.62 29.50 29.70 10.5M