观想科技

301213
🏛️ 中国 →
52.51
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
09:30 54.28 54.28 53.83 54.24 411.3K
09:35 54.20 54.50 54.05 54.38 133.8K
09:40 54.56 54.74 54.50 54.68 110.8K
09:45 54.55 54.73 54.32 54.40 129.2K
09:50 54.40 54.59 54.34 54.50 68.3K
09:55 54.50 54.59 54.40 54.43 63.5K
10:00 54.45 54.51 54.28 54.33 79.9K
10:05 54.37 54.42 54.17 54.33 55.9K
10:10 54.28 54.55 54.28 54.55 28.8K
10:15 54.55 54.59 54.40 54.49 51.4K
10:20 54.48 54.55 54.42 54.50 45.6K
10:25 54.50 54.80 54.50 54.70 94.2K
10:30 54.75 55.00 54.75 55.00 52.7K
10:35 55.00 55.02 54.89 54.96 45.7K
10:40 54.96 55.00 54.72 54.78 53.4K
10:45 54.83 54.88 54.70 54.72 14.7K
10:50 54.72 54.72 54.58 54.58 16.6K
10:55 54.59 54.78 54.59 54.61 16.6K
11:00 54.61 54.78 54.61 54.78 13.8K
11:05 54.76 54.79 54.66 54.70 23.0K
11:10 54.70 54.70 54.48 54.50 28.0K
11:15 54.50 54.63 54.45 54.62 53.8K
11:20 54.60 54.60 54.53 54.53 13.2K
11:25 54.52 54.54 54.48 54.48 20.0K
11:30 54.48 54.48 54.48 54.48 1.0K
13:00 54.48 54.53 54.33 54.48 60.6K
13:05 54.52 54.58 54.21 54.21 27.6K
13:10 54.19 54.21 54.06 54.10 66.3K
13:15 54.09 54.23 54.08 54.14 34.2K
13:20 54.13 54.20 54.09 54.18 17.8K
13:25 54.18 54.18 54.10 54.12 37.6K
13:30 54.07 54.09 53.90 53.97 65.4K
13:35 54.03 54.15 53.95 54.14 21.6K
13:40 54.13 54.18 54.10 54.18 23.5K
13:45 54.13 54.60 54.12 54.50 40.0K
13:50 54.49 54.49 54.30 54.36 30.8K
13:55 54.36 54.47 54.32 54.46 15.6K
14:00 54.38 54.45 54.31 54.31 9.8K
14:05 54.31 54.31 54.24 54.30 16.3K
14:10 54.28 54.37 54.27 54.33 13.3K
14:15 54.31 54.32 54.25 54.32 20.9K
14:20 54.32 54.36 54.28 54.28 11.4K
14:25 54.28 54.44 54.27 54.43 19.2K
14:30 54.43 54.46 54.30 54.37 23.6K
14:35 54.38 54.39 54.27 54.34 26.9K
14:40 54.35 54.38 54.27 54.35 55.0K
14:45 54.35 54.37 54.28 54.31 35.5K
14:50 54.30 54.30 54.11 54.20 64.6K
14:55 54.19 54.24 54.16 54.24 24.1K
15:40 54.23 54.23 54.23 54.23 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 52.67 52.98 51.58 52.51 1.2M
2025-09-26 53.69 53.99 52.60 52.67 1.6M
2025-09-25 54.45 55.02 53.78 54.23 2.4M
2025-09-24 53.42 56.34 52.92 55.11 4.6M
2025-09-23 53.51 53.51 50.41 51.91 1.7M
2025-09-22 53.08 53.49 52.60 53.31 1.1M
2025-09-19 53.00 54.09 52.51 53.10 1.6M
2025-09-18 54.79 55.20 52.40 53.00 2.4M
2025-09-17 54.74 55.12 54.31 54.56 1.4M
2025-09-16 54.22 54.94 53.56 54.82 1.5M
2025-09-15 54.58 55.12 54.02 54.20 1.5M
2025-09-12 54.77 55.20 54.20 54.44 1.7M
2025-09-11 53.87 54.87 53.18 54.70 1.8M
2025-09-10 53.34 54.30 53.05 53.88 1.6M
2025-09-09 55.58 55.91 52.68 53.08 2.5M
2025-09-08 56.31 57.20 54.73 55.56 2.0M
2025-09-05 56.00 56.74 55.33 56.12 1.6M
2025-09-04 57.88 58.67 55.15 55.97 1.9M
2025-09-03 62.13 62.85 57.86 58.16 2.6M
2025-09-02 63.98 63.98 61.23 62.44 1.9M
2025-09-01 65.53 65.53 63.00 64.05 1.7M
2025-08-29 63.60 64.93 62.98 64.42 2.1M
2025-08-28 64.01 65.67 61.50 64.53 3.9M
2025-08-27 69.26 69.50 65.01 65.30 2.6M
2025-08-26 70.27 70.27 68.38 68.66 2.3M
2025-08-25 69.63 71.37 68.82 70.88 3.5M
2025-08-22 67.33 69.77 66.45 69.69 2.8M
2025-08-21 69.30 69.30 67.56 67.75 2.2M
2025-08-20 69.14 70.82 68.14 69.18 2.8M
2025-08-19 70.90 71.00 68.51 68.67 3.3M
2025-08-18 68.58 71.25 68.58 70.64 5.1M
2025-08-15 67.11 68.29 66.70 68.17 2.2M
2025-08-14 68.80 69.12 66.88 67.05 3.1M
2025-08-13 68.06 69.90 68.05 69.29 3.5M
2025-08-12 70.00 70.92 67.41 68.48 4.2M
2025-08-11 69.74 71.57 69.74 70.02 3.9M
2025-08-08 69.61 71.86 69.31 70.13 4.6M
2025-08-07 75.12 75.50 70.30 71.02 7.5M
2025-08-06 73.56 79.50 72.82 76.65 7.8M
2025-08-05 70.17 80.00 68.60 74.30 9.7M
2025-08-04 68.00 72.00 66.50 71.39 9.7M
2025-08-01 60.00 72.36 57.27 67.99 10.5M
2025-07-31 57.79 61.00 57.79 60.30 4.7M
2025-07-30 59.70 61.02 57.32 58.48 3.6M
2025-07-29 59.18 60.20 59.04 59.86 2.4M
2025-07-28 57.52 60.90 57.34 59.76 3.7M
2025-07-25 58.01 58.07 56.50 57.23 2.1M
2025-07-24 57.50 58.83 57.10 58.17 2.6M
2025-07-23 59.00 60.99 57.53 58.30 4.0M
2025-07-22 57.97 62.62 57.45 61.36 6.5M
2025-07-21 58.59 60.80 57.49 58.03 4.2M
2025-07-18 55.76 61.23 55.75 59.24 7.3M
2025-07-17 54.64 56.80 54.62 56.16 3.6M
2025-07-16 55.60 56.38 55.07 55.17 2.6M
2025-07-15 55.50 56.00 54.80 55.49 2.0M
2025-07-14 55.37 56.36 55.30 55.61 2.1M
2025-07-11 54.13 56.60 54.13 56.27 3.8M
2025-07-10 55.96 55.96 53.60 54.76 5.1M
2025-07-09 56.60 59.42 56.11 57.35 4.9M
2025-07-08 57.50 57.60 56.08 56.43 3.5M
2025-07-07 56.50 57.70 55.20 57.60 3.9M
2025-07-04 57.20 58.00 56.01 56.50 4.5M
2025-07-03 57.85 59.77 56.74 57.51 4.5M
2025-07-02 59.53 60.50 57.77 58.80 6.0M
2025-07-01 62.00 64.42 59.00 61.15 10.1M
2025-06-30 57.01 65.20 55.68 64.42 10.6M
2025-06-27 52.82 61.00 51.88 56.90 9.8M
2025-06-26 51.40 57.50 50.48 52.96 10.4M
2025-06-25 48.00 54.99 48.00 52.25 10.7M
2025-06-24 48.98 50.49 47.35 48.81 9.2M
2025-06-23 44.00 50.89 42.68 50.89 9.4M
2025-06-20 43.00 43.39 42.38 42.41 1.3M
2025-06-19 45.03 45.03 42.60 43.25 2.1M
2025-06-18 44.42 45.45 44.29 45.03 1.6M
2025-06-17 45.18 45.38 44.27 44.60 1.4M
2025-06-16 45.22 45.59 43.95 45.22 2.2M
2025-06-13 44.14 45.76 43.88 45.24 3.5M
2025-06-12 43.52 44.24 43.40 43.81 1.0M
2025-06-11 43.88 44.35 43.50 43.80 1.1M
2025-06-10 44.80 45.00 43.06 43.89 1.8M
2025-06-09 44.90 45.44 44.77 45.06 1.1M
2025-06-06 45.18 45.96 44.90 45.01 1.2M
2025-06-05 45.10 45.40 44.46 45.18 1.3M
2025-06-04 46.30 46.80 45.07 45.24 2.1M
2025-06-03 46.11 48.20 45.11 46.72 3.9M
2025-05-30 44.38 45.76 44.06 45.38 2.4M
2025-05-29 43.11 44.68 43.04 44.63 1.5M
2025-05-28 43.70 43.96 43.11 43.19 0.9M
2025-05-27 43.79 44.16 43.40 43.81 1.0M
2025-05-26 43.80 44.42 43.53 43.97 1.1M
2025-05-23 44.16 44.87 43.72 43.80 1.4M
2025-05-22 45.00 46.22 44.39 44.61 2.0M
2025-05-21 45.07 45.33 44.38 44.65 1.7M
2025-05-20 46.05 46.38 45.30 45.53 2.0M
2025-05-19 46.26 46.86 45.18 46.40 2.1M
2025-05-16 48.01 48.47 46.21 46.30 4.0M
2025-05-15 50.05 50.38 48.00 48.69 3.7M
2025-05-14 48.00 51.20 48.00 49.69 5.9M
2025-05-13 49.55 50.48 48.00 48.12 4.2M
2025-05-12 47.91 51.87 47.14 49.50 7.2M
2025-05-09 50.09 50.41 48.11 48.35 4.0M
2025-05-08 47.73 50.33 46.76 49.99 5.5M
2025-05-07 46.47 50.53 46.47 48.31 4.9M
2025-05-06 44.38 47.50 44.38 46.70 2.5M
2025-04-30 44.58 45.15 43.90 44.35 1.5M
2025-04-29 44.03 44.99 43.05 43.68 1.7M
2025-04-28 42.35 42.53 41.74 42.06 0.4M
2025-04-25 42.54 43.04 42.35 42.35 0.6M
2025-04-24 43.09 43.29 42.03 42.84 0.7M
2025-04-23 42.99 43.34 42.72 43.14 0.8M
2025-04-22 44.03 44.03 42.63 42.89 0.8M
2025-04-21 42.29 43.90 41.30 43.73 1.6M
2025-04-18 44.61 44.84 43.74 44.08 0.6M
2025-04-17 45.00 45.78 44.58 44.60 0.7M
2025-04-16 46.06 46.48 44.58 45.06 0.8M
2025-04-15 46.39 47.06 45.70 46.06 0.7M
2025-04-14 46.60 47.68 46.20 46.78 1.0M
2025-04-11 45.96 46.59 45.08 45.96 1.1M
2025-04-10 45.17 46.39 45.14 45.46 1.3M
2025-04-09 41.86 44.98 40.00 44.70 1.9M
2025-04-08 42.32 43.68 41.54 42.28 1.3M
2025-04-07 46.79 46.79 40.23 41.54 2.0M
2025-04-03 48.08 49.19 47.80 48.33 0.7M
2025-04-02 49.10 49.29 48.24 48.55 0.6M
2025-04-01 48.97 49.97 48.62 49.10 1.1M
2025-03-31 48.10 49.10 47.11 48.49 1.1M
2025-03-28 49.06 49.90 47.70 48.10 0.9M
2025-03-27 49.88 50.18 48.88 49.02 1.1M
2025-03-26 48.84 51.05 48.50 50.17 1.8M
2025-03-25 48.34 49.74 47.56 48.68 1.8M
2025-03-24 50.20 50.38 47.00 48.37 2.2M
2025-03-21 50.10 50.37 49.26 50.18 1.3M
2025-03-20 50.60 51.10 50.00 50.10 1.5M
2025-03-19 51.28 51.49 50.51 50.70 1.1M
2025-03-18 51.73 53.15 51.16 51.22 1.5M
2025-03-17 51.86 52.87 51.34 52.01 1.6M
2025-03-14 53.10 53.32 50.79 51.86 2.2M
2025-03-13 53.01 54.31 51.54 53.39 3.0M
2025-03-12 54.65 54.65 52.28 53.01 2.8M
2025-03-11 50.60 54.45 50.60 53.44 3.6M
2025-03-10 50.36 53.00 50.36 52.00 3.2M
2025-03-07 50.41 51.48 49.87 50.40 2.2M
2025-03-06 49.10 50.99 49.03 50.76 2.3M
2025-03-05 49.80 50.49 48.86 49.39 2.3M
2025-03-04 45.40 50.93 45.10 50.31 4.2M
2025-03-03 45.91 46.83 44.83 45.29 1.4M
2025-02-28 48.00 48.38 45.38 45.60 1.7M
2025-02-27 50.62 50.62 47.50 48.47 2.7M
2025-02-26 50.14 51.83 49.77 50.60 2.4M
2025-02-25 51.20 51.89 50.02 50.46 2.5M
2025-02-24 52.10 52.88 50.94 52.15 3.3M
2025-02-21 50.08 55.00 49.51 52.40 5.4M
2025-02-20 50.01 50.70 49.05 50.04 2.7M
2025-02-19 47.86 50.00 47.21 50.00 2.9M
2025-02-18 49.00 50.93 47.95 48.49 3.3M
2025-02-17 47.96 51.25 47.87 49.27 4.7M
2025-02-14 46.56 48.30 46.03 47.50 2.2M
2025-02-13 48.30 48.47 46.50 46.80 2.3M
2025-02-12 48.12 49.31 47.58 48.30 2.6M
2025-02-11 48.80 50.33 47.80 48.51 3.2M
2025-02-10 47.19 49.86 46.51 48.86 3.6M
2025-02-07 48.01 48.25 46.46 46.99 3.2M
2025-02-06 46.68 48.00 45.80 47.64 3.6M
2025-02-05 44.60 46.29 44.60 45.78 2.3M
2025-01-27 45.00 45.62 43.00 44.50 1.9M
2025-01-24 43.73 44.87 42.51 44.79 2.2M
2025-01-23 42.90 44.87 42.90 44.10 2.1M
2025-01-22 43.53 43.53 42.37 42.80 1.0M
2025-01-21 42.69 44.00 41.31 43.54 1.5M
2025-01-20 42.35 43.18 42.09 42.69 1.0M
2025-01-17 42.01 42.75 41.81 42.01 1.0M
2025-01-16 43.41 43.92 42.05 42.25 1.1M
2025-01-15 43.93 44.68 42.82 42.96 1.2M
2025-01-14 42.64 44.15 42.10 44.12 1.5M
2025-01-13 42.30 43.27 40.82 42.45 1.3M
2025-01-10 45.55 45.55 43.16 43.16 1.6M
2025-01-09 45.54 46.28 44.80 44.90 1.7M
2025-01-08 44.24 46.47 43.90 45.82 2.5M
2025-01-07 42.80 44.98 42.79 44.97 2.2M
2025-01-06 41.93 42.98 40.12 42.98 1.7M
2025-01-03 42.09 43.30 40.00 42.29 2.0M
2025-01-02 42.77 44.31 41.80 42.15 2.0M