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
2025-09-26 35.05 37.86 34.95 36.18 62.1M
2025-09-25 34.83 35.86 34.53 34.90 43.6M
2025-09-24 34.45 36.60 33.60 35.42 56.7M
2025-09-23 34.04 35.88 33.60 35.22 60.9M
2025-09-22 33.10 34.45 32.80 33.84 34.6M
2025-09-19 34.66 34.88 33.17 33.18 45.8M
2025-09-18 35.22 35.88 33.58 34.98 69.9M
2025-09-17 33.09 37.90 32.56 34.97 82.9M
2025-09-16 34.14 34.48 32.55 33.01 65.8M
2025-09-15 33.46 36.69 33.20 34.58 105.7M
2025-09-12 27.97 33.40 26.86 33.40 89.3M
2025-09-11 27.50 28.14 26.86 27.83 41.5M
2025-09-10 27.58 28.27 27.24 27.83 39.3M
2025-09-09 28.69 29.20 28.00 28.18 55.0M
2025-09-08 30.54 31.28 28.36 29.57 88.8M
2025-09-05 27.53 30.50 27.18 30.50 99.6M
2025-09-04 27.81 29.14 26.13 27.74 83.1M
2025-09-03 27.10 30.88 27.10 27.44 76.5M
2025-09-02 27.00 27.97 26.36 26.73 64.4M
2025-09-01 27.48 27.50 26.07 26.74 64.2M
2025-08-29 24.02 27.82 23.91 26.15 86.4M
2025-08-28 23.20 23.83 22.63 23.77 40.8M
2025-08-27 23.03 24.18 22.92 23.15 45.3M
2025-08-26 23.26 23.36 22.88 23.01 29.8M
2025-08-25 22.98 24.06 22.88 23.35 62.9M
2025-08-22 21.62 22.05 21.52 21.98 24.9M
2025-08-21 22.13 22.13 21.42 21.59 21.3M
2025-08-20 21.88 22.05 21.58 22.03 21.9M
2025-08-19 21.63 22.20 21.51 21.97 31.2M
2025-08-18 21.42 22.00 21.18 21.73 31.1M
2025-08-15 20.76 21.45 20.71 21.39 25.7M
2025-08-14 21.40 21.48 20.81 20.84 21.1M
2025-08-13 21.21 21.51 21.17 21.39 22.6M
2025-08-12 21.28 21.34 20.83 21.25 21.3M
2025-08-11 20.97 21.44 20.96 21.30 26.6M
2025-08-08 20.64 21.60 20.50 20.84 31.7M
2025-08-07 20.71 20.90 20.36 20.51 19.3M
2025-08-06 20.63 21.09 20.46 20.92 18.0M
2025-08-05 20.70 21.05 20.53 20.74 14.6M
2025-08-04 20.33 20.99 20.11 20.78 13.6M
2025-08-01 20.57 20.86 20.38 20.46 15.2M
2025-07-31 20.92 21.33 20.54 20.62 24.5M
2025-07-30 21.71 21.80 20.87 21.10 30.4M
2025-07-29 21.52 22.91 21.47 21.92 46.6M
2025-07-28 20.92 21.62 20.80 21.50 28.6M
2025-07-25 21.37 21.40 20.77 20.98 20.1M
2025-07-24 21.08 21.44 20.96 21.23 18.9M
2025-07-23 21.37 21.48 20.93 21.10 22.2M
2025-07-22 20.95 21.99 20.93 21.54 42.4M
2025-07-21 20.86 21.10 20.61 21.08 17.0M
2025-07-18 20.81 21.28 20.72 20.89 21.4M
2025-07-17 20.31 20.88 20.18 20.79 16.3M
2025-07-16 20.25 20.56 20.15 20.37 11.0M
2025-07-15 20.56 20.75 20.00 20.30 17.8M
2025-07-14 20.92 21.18 20.52 20.60 13.8M
2025-07-11 20.66 21.07 20.43 20.77 17.1M
2025-07-10 20.60 20.90 20.50 20.70 17.5M
2025-07-09 21.44 21.55 20.75 20.82 27.0M
2025-07-08 21.11 21.58 21.02 21.38 25.8M
2025-07-07 20.91 21.25 20.82 21.12 16.0M
2025-07-04 21.51 21.52 20.76 20.99 27.2M
2025-07-03 21.16 21.83 20.70 21.58 36.1M
2025-07-02 21.32 21.48 20.96 21.13 27.5M
2025-07-01 22.76 22.80 21.27 21.63 57.1M
2025-06-30 22.39 23.19 21.88 23.00 56.4M
2025-06-27 23.29 23.45 21.88 22.05 61.6M
2025-06-26 22.23 23.88 22.11 23.20 70.1M
2025-06-25 22.53 23.51 22.26 22.63 72.2M
2025-06-24 22.20 24.00 21.51 22.92 93.2M
2025-06-23 20.50 22.88 20.33 22.75 78.5M
2025-06-20 20.98 22.56 20.89 21.50 74.0M
2025-06-19 20.82 22.87 20.58 21.10 74.5M
2025-06-18 20.50 21.99 20.15 21.27 97.9M
2025-06-17 17.85 20.45 17.85 20.45 74.4M
2025-06-16 17.01 17.16 16.96 17.04 6.8M
2025-06-13 17.31 17.59 17.07 17.08 10.5M
2025-06-12 17.52 17.68 17.29 17.46 10.4M
2025-06-11 17.69 18.16 17.61 17.63 12.7M
2025-06-10 17.81 18.06 17.46 17.60 15.7M
2025-06-09 17.28 17.98 17.28 17.80 16.3M
2025-06-06 17.43 17.53 17.18 17.35 10.4M
2025-06-05 17.71 17.74 17.22 17.45 12.8M
2025-06-04 17.00 18.25 17.00 17.71 18.0M
2025-06-03 17.00 17.22 16.97 16.99 7.3M
2025-05-30 17.71 17.75 17.21 17.25 6.2M
2025-05-29 17.04 17.65 17.00 17.59 8.9M
2025-05-28 17.30 17.39 17.00 17.06 5.5M
2025-05-27 17.09 17.49 16.87 17.28 7.9M
2025-05-26 17.21 17.27 16.98 17.12 5.1M
2025-05-23 17.50 17.69 17.21 17.21 7.1M
2025-05-22 17.77 17.88 17.46 17.50 11.0M
2025-05-21 17.91 18.28 17.66 17.93 15.5M
2025-05-20 17.71 17.94 17.52 17.74 7.7M
2025-05-19 17.63 17.79 17.36 17.71 5.5M
2025-05-16 17.53 18.00 17.51 17.72 7.0M
2025-05-15 18.00 18.02 17.58 17.60 7.6M
2025-05-14 17.93 18.25 17.80 18.01 11.6M
2025-05-13 17.82 18.14 17.64 18.06 14.0M
2025-05-12 17.44 17.75 17.42 17.64 9.9M
2025-05-09 17.39 17.47 16.98 17.20 8.1M
2025-05-08 17.11 17.64 17.00 17.47 9.7M
2025-05-07 17.33 17.48 16.92 17.15 9.6M
2025-05-06 16.38 17.06 16.24 17.04 12.6M
2025-04-30 16.32 16.61 16.31 16.44 6.7M
2025-04-29 16.20 16.45 16.20 16.30 7.9M
2025-04-28 16.02 16.42 16.02 16.22 16.7M
2025-04-25 17.20 17.44 17.10 17.16 7.5M
2025-04-24 17.66 17.79 17.25 17.26 7.7M
2025-04-23 17.24 17.68 17.18 17.60 11.3M
2025-04-22 17.20 17.27 17.04 17.06 5.3M
2025-04-21 16.90 17.29 16.82 17.26 5.7M
2025-04-18 16.84 17.08 16.69 16.90 4.9M
2025-04-17 16.91 17.15 16.83 16.90 5.2M
2025-04-16 17.17 17.29 16.71 16.97 8.7M
2025-04-15 17.23 17.50 17.12 17.25 9.0M
2025-04-14 17.26 17.55 17.13 17.23 9.6M
2025-04-11 16.63 17.26 16.60 17.05 9.6M
2025-04-10 17.17 17.40 16.80 16.81 14.6M
2025-04-09 15.83 16.69 15.02 16.59 16.9M
2025-04-08 15.77 16.58 15.77 16.10 20.3M
2025-04-07 17.40 17.78 15.38 15.38 25.0M
2025-04-03 19.41 19.71 19.10 19.23 8.6M
2025-04-02 19.70 20.05 19.56 19.70 7.1M
2025-04-01 19.75 20.14 19.70 19.72 9.7M
2025-03-31 20.15 20.23 19.23 19.68 20.3M
2025-03-28 20.95 21.09 20.65 20.70 8.0M
2025-03-27 21.00 21.38 20.57 20.91 10.0M
2025-03-26 21.55 21.90 21.08 21.08 14.0M
2025-03-25 20.81 21.92 20.53 21.55 24.1M
2025-03-24 20.86 20.98 20.12 20.74 12.7M
2025-03-21 21.44 21.60 20.81 20.90 14.5M
2025-03-20 21.70 21.79 21.47 21.54 10.4M
2025-03-19 22.29 22.33 21.43 21.86 17.1M
2025-03-18 22.31 22.71 22.18 22.28 13.7M
2025-03-17 22.72 22.72 22.21 22.30 15.0M
2025-03-14 22.40 22.82 21.94 22.75 18.7M
2025-03-13 22.80 23.10 22.16 22.53 20.2M
2025-03-12 22.98 23.12 22.54 22.83 21.9M
2025-03-11 21.92 23.15 21.81 22.98 33.8M
2025-03-10 21.60 22.60 21.45 22.28 31.9M
2025-03-07 21.92 21.94 21.17 21.27 19.1M
2025-03-06 21.56 22.03 21.56 21.86 26.9M
2025-03-05 21.72 22.13 21.08 21.50 20.5M
2025-03-04 21.55 21.59 20.95 21.12 22.7M
2025-03-03 20.96 22.35 20.68 21.90 37.6M
2025-02-28 21.45 21.57 20.51 20.59 24.2M
2025-02-27 21.41 21.96 21.16 21.69 27.0M
2025-02-26 21.00 21.63 20.95 21.41 19.1M
2025-02-25 20.92 21.30 20.78 20.99 16.5M
2025-02-24 21.27 21.55 21.02 21.21 17.8M
2025-02-21 21.29 21.70 21.16 21.43 25.9M
2025-02-20 20.77 21.38 20.51 21.23 22.0M
2025-02-19 20.34 21.04 20.08 20.91 25.8M
2025-02-18 20.38 21.20 20.15 20.54 32.9M
2025-02-17 20.34 20.67 19.90 20.13 17.7M
2025-02-14 20.24 20.77 20.18 20.27 15.8M
2025-02-13 21.18 21.25 20.29 20.33 22.9M
2025-02-12 20.27 21.01 20.03 20.87 31.1M
2025-02-11 19.40 20.68 19.03 20.47 34.3M
2025-02-10 19.43 19.50 19.06 19.34 15.5M
2025-02-07 19.01 19.66 18.90 19.36 18.1M
2025-02-06 18.21 19.01 18.14 19.01 14.9M
2025-02-05 18.47 18.55 18.14 18.27 11.2M
2025-01-27 18.94 19.17 18.32 18.32 13.0M
2025-01-24 18.26 18.94 18.21 18.80 18.3M
2025-01-23 18.34 18.65 18.10 18.12 12.0M
2025-01-22 18.20 18.30 18.00 18.12 7.6M
2025-01-21 18.78 18.85 18.11 18.30 10.8M
2025-01-20 18.45 18.85 18.45 18.61 10.9M
2025-01-17 18.25 18.45 18.02 18.29 8.6M
2025-01-16 18.30 18.70 18.00 18.25 8.9M
2025-01-15 18.32 18.45 18.07 18.20 8.7M
2025-01-14 17.49 18.46 17.35 18.41 13.2M
2025-01-13 17.13 17.51 17.03 17.37 7.9M
2025-01-10 17.77 17.97 17.26 17.26 8.5M
2025-01-09 17.57 18.00 17.50 17.73 10.8M
2025-01-08 17.91 17.93 17.10 17.69 15.2M
2025-01-07 17.77 18.27 17.51 18.04 12.6M
2025-01-06 17.89 18.16 17.60 17.77 9.8M
2025-01-03 18.46 18.74 17.88 17.98 11.7M
2025-01-02 19.09 19.14 18.19 18.43 11.3M