科新机电

300092
🏛️ 中国 →
17.17
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 18.18 19.16 18.18 19.00 5,404.8K
09:35 19.00 19.15 18.85 18.97 2,951.0K
09:40 18.96 19.31 18.73 19.03 3,429.3K
09:45 19.04 19.04 18.77 18.84 1,820.7K
09:50 18.85 19.29 18.85 19.21 2,367.4K
09:55 19.23 19.54 19.23 19.27 3,357.1K
10:00 19.27 19.28 19.05 19.10 1,502.4K
10:05 19.11 19.19 18.95 19.00 1,042.5K
10:10 19.01 19.19 18.90 19.17 875.0K
10:15 19.19 19.23 18.91 18.91 818.2K
10:20 18.92 18.98 18.80 18.82 904.6K
10:25 18.88 18.88 18.69 18.77 1,109.3K
10:30 18.75 18.77 18.61 18.74 732.3K
10:35 18.75 18.85 18.75 18.82 627.6K
10:40 18.79 18.84 18.63 18.84 416.8K
10:45 18.85 18.93 18.80 18.80 473.1K
10:50 18.82 18.82 18.63 18.67 331.2K
10:55 18.70 18.72 18.60 18.72 443.7K
11:00 18.65 18.70 18.58 18.63 514.7K
11:05 18.66 18.75 18.63 18.74 257.8K
11:10 18.74 18.76 18.70 18.72 221.8K
11:15 18.71 18.93 18.68 18.88 352.7K
11:20 18.93 18.95 18.80 18.81 299.9K
11:25 18.82 18.83 18.64 18.70 270.5K
13:00 18.70 18.73 18.44 18.49 771.0K
13:05 18.49 18.69 18.40 18.54 406.9K
13:10 18.57 18.67 18.51 18.59 530.6K
13:15 18.62 18.73 18.51 18.54 328.1K
13:20 18.56 18.64 18.54 18.64 217.5K
13:25 18.61 18.84 18.61 18.81 441.0K
13:30 18.80 18.95 18.73 18.79 524.7K
13:35 18.78 18.80 18.70 18.71 182.0K
13:40 18.71 18.71 18.61 18.65 250.9K
13:45 18.70 18.70 18.61 18.63 256.8K
13:50 18.62 18.64 18.59 18.59 225.5K
13:55 18.60 18.60 18.53 18.60 279.9K
14:00 18.58 18.61 18.38 18.41 495.0K
14:05 18.41 18.41 18.31 18.34 759.3K
14:10 18.34 18.34 18.21 18.30 492.2K
14:15 18.28 18.39 18.27 18.38 342.1K
14:20 18.38 18.42 18.30 18.35 400.9K
14:25 18.36 18.49 18.32 18.46 409.1K
14:30 18.47 18.55 18.42 18.52 386.0K
14:35 18.50 18.55 18.45 18.48 351.6K
14:40 18.48 18.61 18.47 18.58 643.9K
14:45 18.57 18.61 18.53 18.59 1,073.2K
14:50 18.58 18.60 18.55 18.59 786.7K
14:55 18.57 18.67 18.57 18.66 747.3K
15:40 18.65 18.65 18.65 18.65 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 18.13 18.38 17.16 17.17 25.1M
2025-09-25 19.18 19.39 18.04 18.18 35.0M
2025-09-24 18.13 20.00 17.34 19.45 52.2M
2025-09-23 18.23 19.55 18.17 18.65 42.6M
2025-09-22 18.26 18.86 17.89 18.34 33.5M
2025-09-19 17.00 19.33 16.90 18.40 53.3M
2025-09-18 18.01 18.01 16.66 16.90 34.8M
2025-09-17 17.55 18.44 17.21 17.83 42.7M
2025-09-16 17.60 17.88 17.01 17.51 22.9M
2025-09-15 18.05 18.13 17.40 17.54 34.1M
2025-09-12 18.79 18.93 17.70 18.05 37.2M
2025-09-11 18.60 19.27 17.98 18.86 38.4M
2025-09-10 19.90 20.00 18.70 18.95 47.6M
2025-09-09 19.07 21.34 18.19 20.32 72.3M
2025-09-08 20.29 21.30 18.98 19.68 72.9M
2025-09-05 18.61 20.86 18.20 19.99 71.5M
2025-09-04 19.03 20.19 17.96 18.61 71.4M
2025-09-03 16.65 19.61 16.64 19.61 95.0M
2025-09-02 14.32 16.34 14.32 16.34 78.1M
2025-09-01 12.80 14.03 12.72 13.62 29.5M
2025-08-29 12.92 13.02 12.72 12.75 7.1M
2025-08-28 13.10 13.27 12.40 12.88 14.3M
2025-08-27 13.63 13.63 13.05 13.05 15.1M
2025-08-26 13.70 13.70 13.54 13.62 8.9M
2025-08-25 13.63 13.71 13.50 13.70 11.7M
2025-08-22 13.69 13.69 13.48 13.60 8.9M
2025-08-21 13.78 13.81 13.61 13.69 9.4M
2025-08-20 13.70 13.78 13.58 13.76 9.3M
2025-08-19 13.66 13.93 13.55 13.75 11.7M
2025-08-18 13.51 13.73 13.41 13.68 11.9M
2025-08-15 13.19 13.47 13.16 13.44 7.2M
2025-08-14 13.62 13.63 13.18 13.20 11.4M
2025-08-13 13.52 13.61 13.45 13.61 8.4M
2025-08-12 13.67 13.67 13.41 13.53 8.7M
2025-08-11 13.60 13.70 13.53 13.67 10.1M
2025-08-08 13.51 13.60 13.44 13.59 7.7M
2025-08-07 13.65 13.65 13.45 13.49 8.8M
2025-08-06 13.48 13.67 13.48 13.65 8.6M
2025-08-05 13.42 13.53 13.41 13.53 8.1M
2025-08-04 13.20 13.47 13.14 13.47 7.6M
2025-08-01 13.12 13.31 13.10 13.26 5.9M
2025-07-31 13.32 13.44 13.10 13.18 10.4M
2025-07-30 13.51 13.58 13.28 13.37 8.9M
2025-07-29 13.65 13.65 13.28 13.47 10.9M
2025-07-28 13.70 13.75 13.55 13.60 9.5M
2025-07-25 13.65 13.71 13.54 13.57 10.0M
2025-07-24 13.89 13.89 13.58 13.71 17.4M
2025-07-23 14.41 14.50 13.69 13.71 29.7M
2025-07-22 13.18 15.12 13.18 14.33 54.6M
2025-07-21 12.80 13.30 12.77 13.16 17.4M
2025-07-18 12.75 12.84 12.62 12.80 8.7M
2025-07-17 12.69 12.75 12.57 12.75 6.3M
2025-07-16 12.57 12.69 12.51 12.69 7.9M
2025-07-15 12.84 12.87 12.46 12.59 14.6M
2025-07-14 12.68 12.90 12.68 12.87 14.7M
2025-07-11 13.26 13.26 12.53 12.80 35.0M
2025-07-10 13.70 14.10 13.60 13.99 16.7M
2025-07-09 14.00 14.33 13.70 13.72 19.1M
2025-07-08 13.70 13.87 13.57 13.86 12.8M
2025-07-07 13.46 13.75 13.41 13.74 12.2M
2025-07-04 13.80 13.86 13.51 13.55 15.8M
2025-07-03 13.97 14.05 13.66 13.78 20.4M
2025-07-02 14.21 14.48 13.92 13.96 27.9M
2025-07-01 14.39 14.97 14.18 14.28 39.5M
2025-06-30 13.67 13.97 13.55 13.97 21.5M
2025-06-27 13.51 13.70 13.33 13.65 18.5M
2025-06-26 13.80 14.05 13.56 13.57 27.7M
2025-06-25 13.54 13.83 13.53 13.80 29.2M
2025-06-24 13.51 13.73 13.36 13.67 38.1M
2025-06-23 13.61 14.08 13.41 14.03 40.7M
2025-06-20 13.63 14.15 13.32 13.33 38.3M
2025-06-19 14.26 14.64 13.66 14.06 64.5M
2025-06-18 13.16 15.58 13.00 14.90 73.4M
2025-06-17 12.88 13.20 12.78 12.98 18.3M
2025-06-16 12.59 13.05 12.50 12.81 13.6M
2025-06-13 12.51 13.12 12.46 12.85 24.8M
2025-06-12 12.64 12.66 12.47 12.55 7.6M
2025-06-11 12.60 12.73 12.51 12.60 6.4M
2025-06-10 12.83 12.91 12.49 12.66 10.1M
2025-06-09 12.85 12.96 12.73 12.84 10.0M
2025-06-06 12.73 12.73 12.45 12.61 7.3M
2025-06-05 12.78 12.92 12.64 12.72 9.6M
2025-06-04 12.85 13.00 12.74 12.78 10.4M
2025-06-03 12.96 12.99 12.67 12.75 11.5M
2025-05-30 13.74 13.81 12.74 12.81 22.2M
2025-05-29 13.10 13.82 13.10 13.50 28.9M
2025-05-28 13.25 13.47 13.00 13.19 22.5M
2025-05-27 13.39 13.62 13.04 13.27 26.9M
2025-05-26 12.75 13.64 12.75 13.39 39.4M
2025-05-23 12.02 12.71 11.92 12.50 21.9M
2025-05-22 12.26 12.39 11.99 12.01 7.0M
2025-05-21 12.50 12.55 12.17 12.29 8.7M
2025-05-20 12.40 12.58 12.31 12.55 7.8M
2025-05-19 12.42 12.52 12.08 12.47 9.5M
2025-05-16 12.10 12.77 12.07 12.32 13.8M
2025-05-15 12.24 12.28 12.04 12.10 5.3M
2025-05-14 12.25 12.35 12.15 12.24 7.1M
2025-05-13 12.68 12.70 12.40 12.48 6.9M
2025-05-12 12.58 12.70 12.45 12.60 7.6M
2025-05-09 12.64 12.68 12.41 12.49 6.5M
2025-05-08 12.45 12.77 12.45 12.67 7.3M
2025-05-07 12.55 12.63 12.32 12.50 12.0M
2025-05-06 11.99 12.45 11.99 12.41 10.5M
2025-04-30 11.81 12.04 11.80 11.92 7.2M
2025-04-29 11.76 11.94 11.71 11.83 7.0M
2025-04-28 12.40 12.49 11.73 11.77 14.2M
2025-04-25 12.02 12.10 11.93 12.01 7.4M
2025-04-24 11.75 12.24 11.70 12.10 12.0M
2025-04-23 11.62 11.85 11.60 11.77 8.5M
2025-04-22 11.67 11.72 11.46 11.60 6.1M
2025-04-21 11.25 11.72 11.17 11.59 8.9M
2025-04-18 11.39 11.45 11.18 11.30 6.2M
2025-04-17 11.00 11.69 10.91 11.43 11.6M
2025-04-16 11.40 11.49 10.87 11.09 8.5M
2025-04-15 11.67 11.67 11.34 11.46 6.6M
2025-04-14 11.50 11.76 11.39 11.54 9.8M
2025-04-11 11.21 11.53 11.21 11.27 10.5M
2025-04-10 11.30 11.76 11.30 11.39 13.5M
2025-04-09 10.56 11.39 9.80 11.23 18.1M
2025-04-08 10.75 11.33 10.48 10.83 16.5M
2025-04-07 11.98 12.29 10.42 10.54 24.9M
2025-04-03 12.67 13.60 12.60 13.03 23.9M
2025-04-02 13.09 13.11 12.77 12.84 12.7M
2025-04-01 12.72 13.43 12.69 13.13 20.0M
2025-03-31 12.50 12.90 12.20 12.73 14.4M
2025-03-28 13.00 13.25 12.55 12.68 18.6M
2025-03-27 13.48 13.51 12.75 13.10 22.2M
2025-03-26 13.53 13.95 13.25 13.68 22.9M
2025-03-25 13.25 14.33 13.21 13.77 36.9M
2025-03-24 13.05 13.58 12.76 13.45 22.5M
2025-03-21 13.16 13.65 13.05 13.20 21.8M
2025-03-20 12.96 13.23 12.94 13.13 16.3M
2025-03-19 13.17 13.56 13.05 13.07 19.4M
2025-03-18 13.16 13.23 12.98 13.11 13.3M
2025-03-17 12.71 13.50 12.61 13.26 24.2M
2025-03-14 12.68 12.81 12.45 12.70 15.1M
2025-03-13 12.46 12.94 12.40 12.81 22.3M
2025-03-12 12.36 12.57 12.26 12.47 10.6M
2025-03-11 12.25 12.46 12.20 12.36 4.9M
2025-03-10 12.34 12.48 12.25 12.40 7.7M
2025-03-07 12.38 12.49 12.22 12.32 8.9M
2025-03-06 12.56 12.60 12.33 12.39 14.7M
2025-03-05 11.99 12.68 11.80 12.50 21.2M
2025-03-04 11.67 12.03 11.67 12.00 5.1M
2025-03-03 11.70 12.07 11.58 11.81 6.7M
2025-02-28 11.96 12.04 11.58 11.61 6.6M
2025-02-27 12.15 12.16 11.84 12.04 6.7M
2025-02-26 11.88 12.19 11.88 12.12 8.2M
2025-02-25 11.88 11.99 11.80 11.89 6.0M
2025-02-24 12.06 12.09 11.85 11.96 5.4M
2025-02-21 11.97 12.08 11.88 12.04 6.2M
2025-02-20 11.88 11.98 11.79 11.96 5.1M
2025-02-19 11.60 11.86 11.57 11.86 4.7M
2025-02-18 11.91 11.91 11.53 11.58 4.9M
2025-02-17 11.82 11.94 11.71 11.92 4.7M
2025-02-14 11.74 11.83 11.68 11.74 4.1M
2025-02-13 12.00 12.04 11.72 11.75 5.9M
2025-02-12 12.09 12.09 11.94 12.04 6.1M
2025-02-11 12.10 12.15 11.94 12.06 5.0M
2025-02-10 11.89 12.18 11.78 12.06 7.9M
2025-02-07 11.71 11.90 11.67 11.89 7.7M
2025-02-06 11.50 11.72 11.44 11.72 4.9M
2025-02-05 11.54 11.60 11.40 11.54 3.8M
2025-01-27 11.67 11.74 11.44 11.47 3.9M
2025-01-24 11.48 11.68 11.42 11.64 4.7M
2025-01-23 11.51 11.71 11.44 11.45 5.4M
2025-01-22 11.46 11.53 11.33 11.41 3.5M
2025-01-21 11.61 11.62 11.32 11.47 3.5M
2025-01-20 11.45 11.65 11.44 11.55 3.8M
2025-01-17 11.33 11.47 11.27 11.38 2.8M
2025-01-16 11.43 11.65 11.31 11.45 4.0M
2025-01-15 11.59 11.61 11.35 11.39 4.1M
2025-01-14 11.06 11.58 11.06 11.55 6.1M
2025-01-13 10.96 11.10 10.53 10.96 3.7M
2025-01-10 11.38 11.49 10.96 10.97 4.5M
2025-01-09 11.32 11.46 11.24 11.40 5.5M
2025-01-08 11.70 11.80 11.11 11.42 7.7M
2025-01-07 10.99 11.89 10.96 11.82 11.9M
2025-01-06 10.73 11.06 10.38 10.95 3.9M
2025-01-03 11.23 11.30 10.71 10.72 4.9M
2025-01-02 11.54 11.67 11.06 11.20 4.8M