赢合科技

300457
🏛️ 中国 →
36.18
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
2023-12-29 18.35 18.48 18.22 18.44 11.6M
2023-12-28 17.53 18.49 17.52 18.34 17.2M
2023-12-27 17.53 17.69 17.30 17.62 8.3M
2023-12-26 17.76 17.81 17.40 17.54 7.0M
2023-12-25 18.06 18.13 17.66 17.74 8.0M
2023-12-22 17.84 18.28 17.67 17.96 11.1M
2023-12-21 17.45 18.06 17.39 17.90 10.4M
2023-12-20 17.74 17.83 17.54 17.56 5.5M
2023-12-19 17.36 17.90 17.33 17.66 7.6M
2023-12-18 17.55 17.73 17.40 17.43 6.6M
2023-12-15 17.84 18.01 17.73 17.81 5.8M
2023-12-14 17.97 18.21 17.76 17.78 6.5M
2023-12-13 18.19 18.20 17.79 17.79 7.8M
2023-12-12 17.97 18.39 17.97 18.23 9.6M
2023-12-11 17.73 18.11 17.56 18.01 9.1M
2023-12-08 17.90 17.98 17.72 17.81 9.7M
2023-12-07 18.00 18.08 17.81 17.81 12.3M
2023-12-06 17.85 18.37 17.82 18.13 13.0M
2023-12-05 18.48 18.65 17.98 18.00 15.9M
2023-12-04 18.31 18.60 18.25 18.33 9.0M
2023-12-01 18.25 18.43 18.08 18.42 9.5M
2023-11-30 18.58 18.65 18.12 18.25 15.2M
2023-11-29 18.98 19.06 18.60 18.60 12.0M
2023-11-28 18.86 19.04 18.77 19.01 8.2M
2023-11-27 19.00 19.13 18.58 18.91 12.7M
2023-11-24 19.45 19.45 18.99 19.10 13.2M
2023-11-23 19.30 19.56 19.26 19.46 10.6M
2023-11-22 19.91 20.18 19.34 19.38 22.4M
2023-11-21 20.19 20.79 19.96 20.14 28.7M
2023-11-20 19.77 20.19 19.61 20.00 17.2M
2023-11-17 19.45 19.79 19.36 19.68 13.4M
2023-11-16 20.01 20.02 19.50 19.57 19.0M
2023-11-15 19.95 20.22 19.82 20.01 25.6M
2023-11-14 19.94 19.97 19.57 19.82 18.3M
2023-11-13 19.71 19.88 19.65 19.74 12.2M
2023-11-10 19.68 19.72 19.42 19.68 13.3M
2023-11-09 19.88 20.12 19.75 19.82 17.4M
2023-11-08 20.19 20.19 19.67 19.95 22.6M
2023-11-07 20.35 20.38 19.96 20.28 18.7M
2023-11-06 19.76 20.67 19.75 20.40 24.2M
2023-11-03 19.28 19.82 19.26 19.75 17.8M
2023-11-02 19.45 19.80 19.22 19.28 16.3M
2023-11-01 19.80 19.93 19.29 19.62 18.0M
2023-10-31 20.45 20.50 19.63 19.87 22.6M
2023-10-30 19.85 20.82 19.56 20.54 30.4M
2023-10-27 20.02 20.31 19.38 20.01 36.3M
2023-10-26 20.10 20.40 19.76 20.11 32.4M
2023-10-25 20.40 21.23 20.40 20.63 34.8M
2023-10-24 22.80 23.23 20.08 20.72 70.6M
2023-10-23 21.92 22.50 21.23 21.93 32.9M
2023-10-20 21.84 22.80 21.77 22.03 37.5M
2023-10-19 21.99 22.41 21.46 21.86 44.9M
2023-10-18 18.84 22.50 18.80 22.16 66.9M
2023-10-17 19.37 19.39 18.83 18.99 17.9M
2023-10-16 19.61 20.01 19.15 19.42 22.6M
2023-10-13 20.18 20.64 19.80 20.00 21.9M
2023-10-12 19.76 20.60 19.50 20.10 27.1M
2023-10-11 19.27 20.18 19.19 19.81 39.2M
2023-10-10 22.51 22.60 18.90 19.30 72.5M
2023-10-09 23.20 23.30 22.44 22.65 30.1M
2023-09-28 22.82 23.40 22.65 23.26 44.4M
2023-09-27 21.19 23.26 21.08 22.65 51.8M
2023-09-26 20.92 21.60 20.80 21.08 30.6M
2023-09-25 20.80 21.28 20.31 21.09 28.5M
2023-09-22 20.61 20.75 20.06 20.40 19.8M
2023-09-21 20.25 20.82 20.23 20.45 16.8M
2023-09-20 20.70 20.79 20.28 20.38 18.5M
2023-09-19 20.89 21.22 20.67 20.75 18.8M
2023-09-18 21.02 21.42 20.70 20.83 25.2M
2023-09-15 21.30 21.75 20.92 21.08 32.6M
2023-09-14 21.05 21.85 20.95 21.46 38.3M
2023-09-13 20.73 21.67 20.70 21.16 38.2M
2023-09-12 19.90 21.40 19.75 21.00 49.4M
2023-09-11 19.61 20.17 19.29 19.94 28.9M
2023-09-08 20.17 20.41 19.46 19.60 32.2M
2023-09-07 21.00 21.08 20.34 20.36 26.0M
2023-09-06 21.34 21.44 20.66 20.81 41.1M
2023-09-05 23.69 23.73 20.79 21.59 67.8M
2023-09-04 22.75 23.66 22.48 23.56 51.6M
2023-09-01 22.78 23.30 22.33 22.38 46.2M
2023-08-31 24.68 24.85 22.23 23.12 92.1M
2023-08-30 30.25 30.48 24.20 24.20 94.6M
2023-08-29 31.05 31.38 29.89 30.25 44.0M
2023-08-28 31.85 32.90 30.00 30.65 67.1M
2023-08-25 26.00 28.88 25.54 28.88 62.9M
2023-08-24 23.61 24.44 23.31 24.07 22.1M
2023-08-23 24.11 24.33 23.05 23.35 21.8M
2023-08-22 24.41 25.07 23.88 24.33 19.4M
2023-08-21 24.01 25.14 23.97 24.45 18.4M
2023-08-18 24.80 25.38 24.40 24.42 15.6M
2023-08-17 24.87 25.18 23.79 24.93 23.7M
2023-08-16 24.50 26.10 24.50 24.80 30.8M
2023-08-15 24.60 25.57 24.26 24.64 21.8M
2023-08-14 24.15 24.86 23.90 24.38 14.4M
2023-08-11 24.92 25.26 24.40 24.42 15.0M
2023-08-10 25.16 25.56 24.43 24.75 19.3M
2023-08-09 25.20 25.87 25.00 25.16 24.5M
2023-08-08 26.08 26.85 25.66 25.72 20.5M
2023-08-07 26.90 27.23 25.88 26.16 25.6M
2023-08-04 26.77 27.00 25.65 26.50 28.5M
2023-08-03 27.11 27.34 26.45 26.75 25.2M
2023-08-02 26.50 27.55 25.62 27.06 38.9M
2023-08-01 25.60 27.29 24.50 26.18 40.9M
2023-07-31 25.32 26.11 24.80 24.94 34.7M
2023-07-28 26.79 27.38 25.02 25.39 50.3M
2023-07-27 27.41 28.37 26.52 27.10 41.9M
2023-07-26 25.60 28.08 25.58 27.69 54.9M
2023-07-25 26.60 27.36 24.91 25.64 59.5M
2023-07-24 27.88 28.00 26.81 27.30 31.4M
2023-07-21 26.81 28.08 26.50 27.26 56.7M
2023-07-20 27.50 28.28 26.95 27.19 52.6M
2023-07-19 25.83 28.64 25.50 27.18 77.3M
2023-07-18 25.89 26.80 25.10 25.35 73.8M
2023-07-17 22.81 25.87 22.35 25.75 70.2M
2023-07-14 22.08 22.90 20.71 22.32 78.0M
2023-07-13 19.00 21.65 19.00 21.44 64.5M
2023-07-12 17.97 19.49 17.88 18.95 32.3M
2023-07-11 17.56 18.10 17.44 18.01 10.8M
2023-07-10 17.32 17.66 17.28 17.48 5.1M
2023-07-07 17.36 17.53 17.16 17.21 5.1M
2023-07-06 17.63 17.67 17.42 17.48 3.9M
2023-07-05 17.71 17.82 17.58 17.64 4.3M
2023-07-04 17.66 17.89 17.55 17.77 6.9M
2023-07-03 17.68 17.86 17.56 17.58 5.9M
2023-06-30 17.32 17.78 17.23 17.66 8.4M
2023-06-29 17.11 17.39 17.02 17.31 5.3M
2023-06-28 17.05 17.21 16.82 17.12 5.4M
2023-06-27 17.11 17.31 16.90 17.06 5.5M
2023-06-26 17.14 17.52 16.92 17.13 6.0M
2023-06-21 17.55 17.80 17.23 17.28 7.3M
2023-06-20 17.39 17.68 17.31 17.62 6.6M
2023-06-19 17.47 17.66 17.34 17.40 5.6M
2023-06-16 17.34 17.56 17.21 17.52 6.9M
2023-06-15 16.78 17.38 16.75 17.37 9.8M
2023-06-14 16.99 17.12 16.77 16.78 3.9M
2023-06-13 16.92 17.10 16.80 17.00 4.3M
2023-06-12 16.72 17.04 16.64 16.99 6.9M
2023-06-09 16.80 16.99 16.48 16.99 9.4M
2023-06-08 16.88 17.08 16.65 16.72 6.1M
2023-06-07 17.13 17.28 16.83 16.91 5.9M
2023-06-06 17.58 17.62 17.13 17.15 6.1M
2023-06-05 17.95 18.00 17.54 17.64 5.6M
2023-06-02 17.39 17.90 17.34 17.80 6.7M
2023-06-01 17.46 17.62 17.24 17.31 6.6M
2023-05-31 17.58 17.69 17.39 17.43 3.9M
2023-05-30 17.61 17.91 17.39 17.61 5.0M
2023-05-29 18.18 18.20 17.65 17.67 8.3M
2023-05-26 18.41 18.50 17.79 18.12 6.7M
2023-05-25 18.18 18.57 18.10 18.42 5.3M
2023-05-24 18.28 18.45 18.15 18.18 4.2M
2023-05-23 18.56 18.66 18.31 18.34 3.9M
2023-05-22 18.23 18.60 18.21 18.56 5.4M
2023-05-19 18.28 18.50 18.13 18.33 4.8M
2023-05-18 18.50 18.50 18.13 18.23 5.0M
2023-05-17 18.23 18.44 18.18 18.41 5.0M
2023-05-16 18.34 18.42 18.14 18.30 4.8M
2023-05-15 17.95 18.36 17.95 18.23 6.2M
2023-05-12 18.32 18.41 17.90 17.90 4.4M
2023-05-11 18.18 18.50 17.87 18.24 6.4M
2023-05-10 17.56 18.29 17.56 18.10 6.4M
2023-05-09 18.29 18.29 17.65 17.70 6.7M
2023-05-08 17.99 18.30 17.98 18.14 5.2M
2023-05-05 18.21 18.27 17.81 17.93 6.3M
2023-05-04 18.40 18.76 18.18 18.22 7.6M
2023-04-28 18.29 18.48 18.00 18.41 7.8M
2023-04-27 18.20 18.47 18.03 18.24 8.0M
2023-04-26 17.11 18.82 17.11 18.21 16.6M
2023-04-25 17.47 17.60 16.90 17.10 9.5M
2023-04-24 17.64 17.70 17.31 17.45 7.3M
2023-04-21 18.21 18.57 17.66 17.68 9.5M
2023-04-20 18.70 18.72 18.12 18.23 10.8M
2023-04-19 19.20 19.20 18.66 18.75 10.2M
2023-04-18 19.23 19.53 19.16 19.22 8.4M
2023-04-17 19.30 19.62 19.21 19.28 10.5M
2023-04-14 18.96 19.63 18.88 19.29 14.5M
2023-04-13 19.02 19.08 18.78 18.95 8.9M
2023-04-12 19.20 19.20 18.90 19.12 9.2M
2023-04-11 19.62 19.62 19.08 19.20 14.8M
2023-04-10 18.69 19.66 18.69 19.62 25.1M
2023-04-07 18.73 18.88 18.50 18.60 6.1M
2023-04-06 18.41 18.77 18.30 18.70 9.0M
2023-04-04 19.05 19.06 18.30 18.41 13.4M
2023-04-03 19.04 19.21 18.92 19.07 8.8M
2023-03-31 18.87 19.35 18.87 19.04 10.3M
2023-03-30 19.07 19.11 18.69 18.76 9.7M
2023-03-29 19.17 19.37 19.01 19.06 7.7M
2023-03-28 19.32 19.39 18.95 19.08 7.7M
2023-03-27 18.90 19.35 18.87 19.31 8.7M
2023-03-24 18.99 19.18 18.86 19.00 6.9M
2023-03-23 18.71 19.06 18.62 18.95 7.6M
2023-03-22 18.88 19.17 18.63 18.75 10.5M
2023-03-21 18.30 18.83 18.21 18.81 10.1M
2023-03-20 18.16 18.34 17.90 18.20 6.7M
2023-03-17 18.22 18.38 18.06 18.17 6.2M
2023-03-16 18.20 18.39 17.97 18.03 6.4M
2023-03-15 18.27 18.59 18.27 18.32 5.2M
2023-03-14 18.42 18.43 17.83 18.14 8.1M
2023-03-13 18.32 18.58 18.17 18.37 4.6M
2023-03-10 18.73 18.85 18.36 18.47 7.4M
2023-03-09 18.76 18.98 18.65 18.83 5.5M
2023-03-08 18.70 18.97 18.62 18.72 5.4M
2023-03-07 19.36 19.40 18.80 18.85 8.1M
2023-03-06 19.30 19.42 18.91 19.38 7.8M
2023-03-03 19.50 19.50 19.15 19.29 6.7M
2023-03-02 19.70 19.70 19.40 19.41 7.0M
2023-03-01 19.47 19.69 19.36 19.69 6.6M
2023-02-28 19.47 19.60 19.28 19.50 6.5M
2023-02-27 19.63 19.85 19.35 19.35 8.2M
2023-02-24 20.02 20.06 19.63 19.85 7.5M
2023-02-23 20.07 20.30 19.90 20.08 6.8M
2023-02-22 20.05 20.21 19.92 20.07 7.9M
2023-02-21 20.10 20.77 20.08 20.27 14.4M
2023-02-20 20.19 20.24 19.55 19.94 15.2M
2023-02-17 20.32 21.00 20.14 20.24 17.1M
2023-02-16 21.30 21.42 20.07 20.30 21.0M
2023-02-15 20.22 21.46 20.11 21.25 25.4M
2023-02-14 20.29 20.48 20.03 20.08 8.5M
2023-02-13 20.27 20.45 20.05 20.18 10.5M
2023-02-10 20.76 20.80 20.19 20.28 9.5M
2023-02-09 20.25 20.66 20.10 20.65 8.6M
2023-02-08 20.35 20.58 20.30 20.40 8.4M
2023-02-07 20.05 20.43 19.96 20.39 7.9M
2023-02-06 20.06 20.23 19.86 20.00 6.7M
2023-02-03 20.42 20.42 19.83 20.13 8.8M
2023-02-02 20.58 20.61 20.32 20.35 9.0M
2023-02-01 20.40 20.74 20.19 20.59 12.6M
2023-01-31 19.71 20.19 19.60 20.14 10.9M
2023-01-30 20.09 20.47 19.73 19.76 16.8M
2023-01-20 19.35 19.54 19.20 19.51 9.3M
2023-01-19 19.14 19.26 18.98 19.18 6.8M
2023-01-18 19.15 19.36 18.95 19.20 5.8M
2023-01-17 18.96 19.30 18.91 19.12 7.5M
2023-01-16 18.87 19.11 18.37 18.97 13.0M
2023-01-13 18.85 19.09 18.35 19.09 12.6M
2023-01-12 18.53 18.96 18.51 18.64 8.0M
2023-01-11 18.77 18.85 18.48 18.53 5.7M
2023-01-10 18.83 18.97 18.52 18.80 7.8M
2023-01-09 18.50 19.13 18.31 18.89 11.5M
2023-01-06 18.23 18.78 18.20 18.39 12.3M
2023-01-05 17.94 18.43 17.73 18.28 9.5M
2023-01-04 18.20 18.25 17.84 17.86 8.0M
2023-01-03 17.67 18.28 17.61 18.24 8.2M