致尚科技

301486
🏛️ 中国 →
89.00
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
09:30 93.07 95.06 93.01 94.78 269.7K
09:35 94.80 94.85 94.24 94.48 114.1K
09:40 94.48 94.70 93.87 94.56 129.1K
09:45 94.56 94.62 93.20 93.53 141.7K
09:50 93.54 94.28 93.07 94.02 109.5K
09:55 94.02 94.20 93.80 94.14 68.7K
10:00 94.15 95.00 94.03 94.99 191.3K
10:05 95.00 95.19 94.47 94.68 145.9K
10:10 94.45 95.23 94.44 95.20 172.0K
10:15 95.20 95.26 94.59 94.59 88.8K
10:20 94.64 94.78 94.46 94.78 72.9K
10:25 94.73 96.18 94.69 95.50 299.4K
10:30 95.50 95.60 95.20 95.38 108.9K
10:35 95.43 95.80 95.28 95.73 131.5K
10:40 95.66 96.38 95.50 95.85 163.2K
10:45 95.84 96.09 95.61 95.61 116.7K
10:50 95.61 95.74 95.49 95.49 52.3K
10:55 95.47 95.60 95.12 95.12 96.1K
11:00 95.15 95.47 94.86 95.14 77.2K
11:05 95.20 95.50 95.15 95.35 52.1K
11:10 95.21 95.49 94.99 95.40 59.9K
11:15 95.16 95.36 94.96 95.00 40.1K
11:20 95.00 95.04 94.88 95.04 37.3K
11:25 95.04 95.08 94.95 94.97 25.1K
13:00 94.98 94.99 94.62 94.69 64.5K
13:05 94.70 94.92 94.65 94.69 43.8K
13:10 94.69 94.79 94.28 94.33 121.2K
13:15 94.33 94.46 94.12 94.28 73.9K
13:20 94.29 94.58 94.20 94.41 40.7K
13:25 94.41 94.41 94.01 94.01 72.1K
13:30 93.96 94.48 93.88 93.99 97.0K
13:35 93.98 94.42 93.98 94.20 21.6K
13:40 94.20 94.37 94.14 94.21 44.9K
13:45 94.12 94.21 93.83 93.89 114.9K
13:50 93.80 93.98 93.70 93.89 72.4K
13:55 93.87 94.01 93.62 94.01 79.2K
14:00 94.05 94.18 93.89 93.93 54.3K
14:05 93.88 94.10 93.70 93.70 99.4K
14:10 93.72 93.89 93.66 93.74 53.9K
14:15 93.79 93.82 93.68 93.81 46.3K
14:20 93.82 93.88 93.79 93.83 37.8K
14:25 93.83 94.17 93.83 93.96 49.9K
14:30 93.97 94.10 93.88 93.91 52.1K
14:35 93.92 93.92 93.75 93.88 36.4K
14:40 93.78 93.82 93.71 93.80 30.4K
14:45 93.82 93.86 93.68 93.70 116.0K
14:50 93.69 93.79 93.65 93.66 95.9K
14:55 93.66 93.66 93.50 93.52 56.5K
15:40 93.51 93.51 93.51 93.51 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 92.56 93.80 89.00 89.00 4.7M
2025-09-25 93.14 96.38 92.80 93.51 4.4M
2025-09-24 92.60 94.98 91.66 93.90 4.6M
2025-09-23 97.24 98.68 91.02 94.00 6.0M
2025-09-22 98.00 99.69 95.00 96.97 5.6M
2025-09-19 99.65 101.04 96.65 98.88 7.6M
2025-09-18 97.00 102.90 95.90 99.04 10.3M
2025-09-17 98.07 99.38 95.80 96.90 6.3M
2025-09-16 98.56 101.00 96.81 99.05 6.9M
2025-09-15 100.71 102.00 97.25 98.86 6.1M
2025-09-12 105.00 105.86 100.88 101.10 9.7M
2025-09-11 103.00 106.66 100.00 104.56 13.9M
2025-09-10 99.83 106.00 96.07 102.00 13.3M
2025-09-09 91.89 104.14 88.90 99.80 16.2M
2025-09-08 92.89 97.50 90.81 91.83 7.4M
2025-09-05 86.38 91.13 85.80 90.80 7.5M
2025-09-04 97.48 98.00 84.00 86.39 11.1M
2025-09-03 92.00 101.93 90.52 96.01 12.3M
2025-09-02 100.00 101.48 90.58 91.23 15.1M
2025-09-01 97.63 105.26 95.01 104.13 18.1M
2025-08-29 95.88 96.02 90.30 90.63 8.1M
2025-08-28 90.93 94.65 90.20 94.30 9.7M
2025-08-27 90.01 96.00 90.00 91.45 10.4M
2025-08-26 96.31 96.38 92.70 93.74 8.1M
2025-08-25 92.01 97.93 89.50 97.08 14.8M
2025-08-22 86.00 96.66 86.00 91.80 14.9M
2025-08-21 87.56 88.49 85.48 85.86 7.3M
2025-08-20 87.37 87.79 83.34 85.66 9.9M
2025-08-19 92.93 94.00 88.88 89.99 10.5M
2025-08-18 89.68 96.93 88.38 94.90 16.0M
2025-08-15 89.00 90.89 86.50 89.36 11.9M
2025-08-14 92.86 93.00 87.50 87.60 12.6M
2025-08-13 91.80 96.57 89.21 94.55 18.7M
2025-08-12 78.01 91.97 74.30 91.97 21.0M
2025-08-11 74.69 78.86 73.60 76.64 8.8M
2025-08-08 70.86 75.00 70.30 73.92 9.3M
2025-08-07 71.91 72.93 69.92 70.99 4.8M
2025-08-06 73.03 73.87 72.01 72.42 5.7M
2025-08-05 76.00 77.78 71.94 74.69 8.3M
2025-08-04 68.41 73.90 68.41 72.60 7.4M
2025-08-01 70.50 71.54 68.98 69.54 4.6M
2025-07-31 70.00 73.02 69.80 70.82 9.0M
2025-07-30 69.53 72.50 69.07 69.98 5.7M
2025-07-29 69.00 70.76 67.76 69.88 5.5M
2025-07-28 68.00 69.58 67.76 68.93 3.3M
2025-07-25 67.04 68.30 66.68 68.18 3.1M
2025-07-24 67.75 68.30 66.77 67.06 3.1M
2025-07-23 68.31 69.00 67.10 67.14 4.1M
2025-07-22 68.60 71.28 68.51 68.96 5.5M
2025-07-21 69.72 69.99 67.85 68.92 4.5M
2025-07-18 71.17 71.93 69.52 69.76 6.2M
2025-07-17 68.90 73.29 68.33 71.29 9.3M
2025-07-16 67.88 70.98 67.20 68.90 8.8M
2025-07-15 67.36 69.55 67.01 68.27 7.3M
2025-07-14 67.90 68.62 67.01 67.70 2.9M
2025-07-11 67.79 70.74 67.30 68.06 6.3M
2025-07-10 66.38 68.78 66.00 67.62 5.6M
2025-07-09 67.61 69.30 66.24 66.40 4.6M
2025-07-08 66.30 68.36 65.81 67.76 4.8M
2025-07-07 64.80 66.90 63.46 66.29 4.0M
2025-07-04 70.00 70.00 65.00 65.60 6.6M
2025-07-03 68.20 70.78 68.20 69.95 5.4M
2025-07-02 69.26 70.54 67.38 68.35 5.0M
2025-07-01 68.50 69.88 68.23 69.69 5.3M
2025-06-30 68.56 70.10 68.08 69.07 6.2M
2025-06-27 65.72 69.77 65.22 68.85 9.2M
2025-06-26 67.60 68.15 66.11 66.20 6.6M
2025-06-25 66.50 67.60 65.32 66.99 6.0M
2025-06-24 67.12 68.49 65.85 65.94 5.5M
2025-06-23 66.50 68.10 64.74 67.17 6.1M
2025-06-20 67.00 69.08 66.70 67.58 5.7M
2025-06-19 71.51 73.28 67.60 68.10 9.1M
2025-06-18 70.94 73.38 69.07 71.25 9.0M
2025-06-17 72.86 73.80 70.21 70.94 9.7M
2025-06-16 65.91 76.00 65.07 73.30 14.3M
2025-06-13 63.07 67.20 62.39 65.07 8.6M
2025-06-12 62.23 65.37 62.22 63.67 5.0M
2025-06-11 62.87 65.61 61.88 62.83 4.2M
2025-06-10 64.96 64.98 62.07 62.90 5.8M
2025-06-09 65.77 66.24 63.50 64.86 8.4M
2025-06-06 61.98 63.49 61.64 63.08 6.5M
2025-06-05 58.24 62.98 57.67 62.76 9.5M
2025-06-04 58.00 60.14 57.56 58.80 6.9M
2025-06-03 57.81 58.39 57.18 57.29 3.5M
2025-05-30 58.70 59.98 57.62 57.82 4.4M
2025-05-29 58.62 59.74 58.62 59.04 3.7M
2025-05-28 58.50 59.32 57.93 58.62 3.2M
2025-05-27 60.00 60.30 58.50 58.69 4.3M
2025-05-26 60.10 61.37 58.72 60.54 5.3M
2025-05-23 62.04 62.96 60.28 60.58 5.3M
2025-05-22 61.72 65.18 61.30 62.72 6.3M
2025-05-21 63.17 64.51 61.70 62.08 5.9M
2025-05-20 67.00 67.12 62.93 64.00 8.7M
2025-05-19 65.25 67.28 63.11 66.67 11.8M
2025-05-16 59.07 64.40 59.07 63.65 7.8M
2025-05-15 62.64 63.38 59.72 60.26 5.6M
2025-05-14 62.28 64.98 61.92 63.15 8.0M
2025-05-13 62.55 63.28 60.25 62.78 7.7M
2025-05-12 61.58 61.99 59.78 61.35 6.0M
2025-05-09 58.88 62.51 58.70 61.89 8.7M
2025-05-08 61.50 63.14 61.45 61.70 8.2M
2025-05-07 64.06 65.70 60.55 62.50 12.2M
2025-05-06 62.01 65.45 60.90 64.80 12.3M
2025-04-30 61.60 62.16 59.67 60.05 10.3M
2025-04-29 58.93 62.11 58.03 61.60 12.8M
2025-04-28 57.12 61.50 56.04 59.62 15.3M
2025-04-25 48.60 57.96 47.50 57.96 16.9M
2025-04-24 50.03 51.24 48.00 48.30 8.7M
2025-04-23 52.90 56.18 50.07 50.34 15.5M
2025-04-22 48.05 48.05 48.05 48.05 0.7M
2025-04-07 45.45 46.85 40.04 40.04 6.9M
2025-04-03 51.60 52.30 49.90 50.05 5.2M
2025-04-02 52.50 53.49 52.50 53.23 3.0M
2025-04-01 53.74 53.99 52.31 52.74 3.4M
2025-03-31 51.89 52.88 51.13 52.60 4.3M
2025-03-28 53.49 54.23 52.45 52.46 2.8M
2025-03-27 53.46 54.79 53.13 53.73 2.9M
2025-03-26 53.90 55.54 53.72 54.18 4.0M
2025-03-25 56.39 56.79 53.00 53.92 4.4M
2025-03-24 57.36 58.30 54.24 56.10 4.4M
2025-03-21 60.00 60.21 57.00 57.41 6.0M
2025-03-20 61.30 61.60 60.35 60.38 4.7M
2025-03-19 63.56 64.00 60.61 61.61 7.8M
2025-03-18 66.99 67.44 62.60 64.12 10.2M
2025-03-17 66.85 67.93 65.08 67.28 8.5M
2025-03-14 60.19 68.13 59.83 66.45 12.6M
2025-03-13 65.11 66.20 59.68 60.84 9.2M
2025-03-12 64.97 65.41 63.71 64.23 6.1M
2025-03-11 65.49 66.00 63.02 64.71 7.1M
2025-03-10 62.69 68.70 62.06 67.41 10.6M
2025-03-07 64.60 64.89 62.00 62.53 6.6M
2025-03-06 65.59 66.50 63.83 64.90 8.6M
2025-03-05 61.63 64.68 60.60 64.55 10.5M
2025-03-04 59.00 61.24 59.00 60.36 6.6M
2025-03-03 63.53 63.92 59.60 60.20 7.6M
2025-02-28 70.01 72.40 62.80 63.54 13.0M
2025-02-27 78.35 79.00 70.66 72.82 13.9M
2025-02-26 79.54 80.50 76.30 79.78 8.6M
2025-02-25 78.31 84.11 76.00 80.73 11.7M
2025-02-24 78.10 81.96 74.10 78.79 13.2M
2025-02-21 67.62 79.05 67.42 76.15 15.3M
2025-02-20 68.53 72.28 66.82 68.78 11.8M
2025-02-19 64.28 69.08 64.28 68.13 13.1M
2025-02-18 65.10 66.50 62.98 63.38 13.2M
2025-02-17 59.88 72.03 58.26 68.22 23.9M
2025-02-14 55.42 65.11 55.21 60.10 23.2M
2025-02-13 53.32 55.50 51.82 54.26 13.7M
2025-02-12 49.22 53.95 48.98 53.45 14.8M
2025-02-11 49.94 50.21 49.32 49.48 5.6M
2025-02-10 49.69 50.64 48.56 49.94 8.1M
2025-02-07 48.28 49.58 47.80 48.97 9.7M
2025-02-06 44.75 51.68 44.21 49.14 12.4M
2025-02-05 46.04 46.20 42.80 44.73 10.2M
2025-01-27 49.80 50.00 46.20 46.27 7.8M
2025-01-24 48.93 51.80 48.51 50.55 9.4M
2025-01-23 50.18 54.11 48.90 48.90 11.5M
2025-01-22 49.20 51.91 49.09 50.39 9.4M
2025-01-21 50.20 50.20 48.01 49.95 7.7M
2025-01-20 50.25 50.65 49.40 49.88 6.8M
2025-01-17 50.66 50.93 49.30 49.76 9.5M
2025-01-16 49.03 53.00 47.79 50.65 14.9M
2025-01-15 46.66 49.30 45.85 48.64 10.6M
2025-01-14 45.49 47.18 44.39 47.06 7.3M
2025-01-13 45.00 45.45 42.31 44.82 6.7M
2025-01-10 50.01 50.52 45.28 45.40 11.9M
2025-01-09 49.81 55.55 49.50 50.52 16.0M
2025-01-08 49.33 51.45 48.90 50.26 16.7M
2025-01-07 41.11 49.33 40.87 49.33 12.6M
2025-01-06 42.76 43.40 40.07 41.11 4.1M
2025-01-03 48.02 48.80 43.00 43.02 6.1M
2025-01-02 47.48 50.42 45.40 47.20 6.2M