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
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
2021-12-31 13.20 13.20 12.83 12.89 5.9M
2021-12-30 13.21 13.31 12.70 13.11 7.8M
2021-12-29 12.75 13.23 12.51 12.88 9.4M
2021-12-28 12.15 12.71 11.98 12.52 7.5M
2021-12-27 11.87 12.65 11.83 12.07 5.8M
2021-12-24 12.76 12.79 11.72 11.83 9.3M
2021-12-23 12.66 12.92 12.40 12.77 5.5M
2021-12-22 13.04 13.05 12.55 12.66 7.3M
2021-12-21 13.28 13.47 12.76 13.05 8.8M
2021-12-20 13.25 13.72 12.60 13.36 12.3M
2021-12-17 13.12 13.83 12.96 13.11 11.0M
2021-12-16 12.50 13.27 12.48 13.17 11.4M
2021-12-15 12.43 12.98 12.43 12.62 6.7M
2021-12-14 12.30 12.60 12.02 12.56 5.1M
2021-12-13 12.48 12.59 12.18 12.36 4.9M
2021-12-10 12.30 12.50 12.11 12.47 5.7M
2021-12-09 11.70 12.49 11.60 12.35 10.2M
2021-12-08 11.62 11.89 11.45 11.70 5.2M
2021-12-07 11.69 11.78 11.25 11.45 6.0M
2021-12-06 12.30 12.43 11.50 11.61 8.3M
2021-12-03 12.28 12.45 12.11 12.23 5.5M
2021-12-02 13.00 13.00 12.09 12.35 10.9M
2021-12-01 12.83 13.19 12.68 13.10 7.8M
2021-11-30 12.81 13.06 12.60 12.81 6.9M
2021-11-29 12.54 13.10 12.41 12.75 7.4M
2021-11-26 13.17 13.32 12.66 12.67 10.0M
2021-11-25 13.74 13.80 13.21 13.22 9.9M
2021-11-24 13.76 14.19 13.48 13.88 10.7M
2021-11-23 13.90 14.68 13.81 13.85 16.7M
2021-11-22 13.31 14.21 13.01 14.20 19.5M
2021-11-19 13.30 13.76 13.07 13.37 11.6M
2021-11-18 13.80 14.55 13.03 13.38 18.7M
2021-11-17 12.90 14.43 12.90 14.02 21.4M
2021-11-16 13.00 13.88 12.61 13.33 17.5M
2021-11-15 13.53 13.58 12.92 13.12 12.2M
2021-11-12 13.13 13.87 12.85 13.58 16.7M
2021-11-11 13.30 13.38 12.97 13.21 13.6M
2021-11-10 12.70 13.69 12.51 13.50 20.9M
2021-11-09 12.80 13.20 12.50 13.01 17.9M
2021-11-08 11.51 13.49 11.51 12.79 22.0M
2021-11-05 12.28 12.49 11.62 11.72 17.1M
2021-11-04 13.24 13.96 12.25 12.52 24.8M
2021-11-03 12.01 12.60 11.70 12.51 16.6M
2021-11-02 12.06 12.24 11.72 12.16 12.8M
2021-11-01 11.90 12.36 11.60 12.27 14.0M
2021-10-29 11.80 12.11 11.40 11.92 15.2M
2021-10-28 12.29 12.30 11.73 11.90 17.4M
2021-10-27 12.70 13.41 12.13 12.95 33.9M
2021-10-26 10.58 12.70 10.47 12.70 34.1M
2021-10-25 9.91 10.64 9.88 10.58 10.2M
2021-10-22 11.00 11.00 9.93 9.97 11.9M
2021-10-21 10.28 10.65 10.13 10.57 9.7M
2021-10-20 10.12 10.34 10.02 10.25 4.0M
2021-10-19 10.15 10.35 10.02 10.17 5.1M
2021-10-18 9.75 10.18 9.72 10.13 5.4M
2021-10-15 10.30 10.30 9.75 9.75 6.4M
2021-10-14 10.06 10.37 9.93 10.26 5.8M
2021-10-13 10.00 10.14 9.74 10.09 4.3M
2021-10-12 10.30 10.32 9.80 10.02 5.7M
2021-10-11 10.52 10.61 10.14 10.31 5.6M
2021-10-08 11.03 11.13 10.31 10.55 7.5M
2021-09-30 10.12 10.81 10.10 10.59 8.8M
2021-09-29 10.76 11.05 10.04 10.10 11.4M
2021-09-28 10.95 11.16 10.75 10.99 8.1M
2021-09-27 12.10 12.38 10.63 10.73 16.2M
2021-09-24 12.95 13.44 12.10 12.10 15.3M
2021-09-23 13.50 14.20 12.86 12.86 22.5M
2021-09-22 12.97 14.30 12.44 13.60 23.9M
2021-09-17 12.70 13.20 12.36 13.10 20.3M
2021-09-16 12.01 12.75 11.91 12.75 23.1M
2021-09-15 12.08 12.12 11.87 12.02 10.7M
2021-09-14 11.96 12.30 11.72 12.21 16.7M
2021-09-13 11.36 12.36 11.17 12.04 20.9M
2021-09-10 11.26 11.36 11.10 11.17 8.1M
2021-09-09 11.70 11.78 11.19 11.26 15.5M
2021-09-08 11.88 12.07 11.73 11.89 10.4M
2021-09-07 12.20 12.20 11.76 12.04 12.4M
2021-09-06 11.70 12.23 11.41 12.17 15.7M
2021-09-03 11.74 12.12 11.48 11.84 14.9M
2021-09-02 11.68 12.03 11.52 11.92 16.6M
2021-09-01 12.10 12.35 11.44 11.72 18.5M
2021-08-31 12.50 12.54 11.76 12.09 23.4M
2021-08-30 13.24 13.50 12.26 12.38 31.6M
2021-08-27 13.06 13.70 12.80 13.16 28.6M
2021-08-26 12.90 13.81 12.71 13.03 38.3M
2021-08-25 11.96 14.50 11.94 13.73 46.9M
2021-08-24 11.91 13.19 11.46 12.08 51.6M
2021-08-23 9.58 11.40 9.58 11.40 31.0M
2021-08-20 9.39 9.55 9.25 9.50 3.6M
2021-08-19 9.56 9.65 9.31 9.45 5.5M
2021-08-18 9.52 9.80 9.52 9.58 6.0M
2021-08-17 10.33 10.35 9.51 9.54 10.6M
2021-08-16 10.11 10.51 9.96 10.30 7.3M
2021-08-13 10.33 10.46 10.14 10.14 6.5M
2021-08-12 10.50 10.59 10.24 10.37 7.1M
2021-08-11 10.49 10.73 10.40 10.55 8.7M
2021-08-10 10.63 10.93 10.46 10.59 12.1M
2021-08-09 10.11 11.02 10.07 10.83 16.3M
2021-08-06 9.77 10.25 9.66 10.22 10.7M
2021-08-05 9.82 9.93 9.61 9.77 7.4M
2021-08-04 9.93 10.06 9.71 9.94 9.0M
2021-08-03 10.03 10.21 9.83 10.07 10.9M
2021-08-02 9.79 10.53 9.72 10.15 15.2M
2021-07-30 9.57 10.60 9.44 9.94 15.9M
2021-07-29 9.50 9.73 9.29 9.72 14.4M
2021-07-28 8.84 9.48 8.49 9.45 10.9M
2021-07-27 9.26 9.38 8.99 9.02 7.9M
2021-07-26 8.86 9.25 8.70 9.25 9.3M
2021-07-23 9.02 9.08 8.76 8.82 3.8M
2021-07-22 8.92 9.13 8.84 9.04 4.5M
2021-07-21 8.67 9.01 8.65 8.94 4.1M
2021-07-20 8.53 8.65 8.45 8.65 2.4M
2021-07-19 8.70 8.70 8.46 8.60 3.0M
2021-07-16 8.71 8.83 8.66 8.71 2.9M
2021-07-15 8.88 8.92 8.65 8.72 4.0M
2021-07-14 9.06 9.15 8.86 8.88 4.1M
2021-07-13 9.07 9.15 8.92 9.15 4.6M
2021-07-12 9.20 9.26 9.12 9.14 3.5M
2021-07-09 9.05 9.22 8.91 9.18 3.3M
2021-07-08 9.15 9.19 8.99 9.12 3.4M
2021-07-07 9.00 9.17 8.95 9.16 4.1M
2021-07-06 9.00 9.03 8.88 9.03 2.8M
2021-07-05 8.73 9.02 8.73 9.01 3.5M
2021-07-02 8.64 8.83 8.61 8.75 2.0M
2021-07-01 8.83 8.89 8.65 8.66 2.3M
2021-06-30 8.73 8.84 8.72 8.82 1.5M
2021-06-29 8.90 8.90 8.68 8.70 2.4M
2021-06-28 8.89 8.98 8.82 8.93 2.0M
2021-06-25 9.08 9.10 8.74 8.83 4.5M
2021-06-24 9.20 9.20 9.01 9.07 2.4M
2021-06-23 9.23 9.30 9.12 9.17 3.7M
2021-06-22 9.06 9.33 9.01 9.30 6.0M
2021-06-21 9.00 9.09 8.96 9.06 3.6M
2021-06-18 8.89 9.05 8.79 9.05 4.1M
2021-06-17 8.91 8.97 8.72 8.88 3.2M
2021-06-16 8.83 8.99 8.81 8.94 4.3M
2021-06-15 8.74 8.88 8.67 8.87 3.1M
2021-06-11 8.89 8.97 8.66 8.68 3.6M
2021-06-10 8.87 8.97 8.83 8.94 3.2M
2021-06-09 8.74 8.95 8.69 8.94 4.6M
2021-06-08 8.70 8.78 8.64 8.72 2.7M
2021-06-07 8.54 8.72 8.54 8.72 2.6M
2021-06-04 8.51 8.68 8.45 8.59 2.5M
2021-06-03 8.46 8.77 8.44 8.56 4.1M
2021-06-02 8.53 8.55 8.41 8.46 1.9M
2021-06-01 8.44 8.54 8.32 8.54 2.3M
2021-05-31 8.38 8.45 8.33 8.44 1.4M
2021-05-28 8.52 8.54 8.36 8.38 1.8M
2021-05-27 8.45 8.53 8.43 8.52 1.9M
2021-05-26 8.42 8.49 8.38 8.47 2.0M
2021-05-25 8.39 8.43 8.32 8.43 1.7M
2021-05-24 8.30 8.38 8.22 8.38 1.2M
2021-05-21 8.22 8.36 8.22 8.26 1.1M
2021-05-20 8.28 8.35 8.23 8.28 1.3M
2021-05-19 8.40 8.40 8.26 8.28 1.5M
2021-05-18 8.31 8.42 8.28 8.38 1.4M
2021-05-17 8.49 8.49 8.31 8.31 1.9M
2021-05-14 8.38 8.54 8.36 8.52 2.7M
2021-05-13 8.33 8.44 8.21 8.38 2.2M
2021-05-12 8.25 8.35 8.17 8.34 1.5M
2021-05-11 8.26 8.32 8.18 8.27 1.2M
2021-05-10 8.31 8.37 8.22 8.26 1.6M
2021-05-07 8.30 8.38 8.24 8.31 1.3M
2021-05-06 8.16 8.33 8.10 8.30 1.2M
2021-04-30 8.35 8.40 8.12 8.18 2.0M
2021-04-29 8.37 8.42 8.32 8.33 1.6M
2021-04-28 8.38 8.42 8.23 8.37 2.1M
2021-04-27 8.49 8.58 8.33 8.38 2.2M
2021-04-26 8.76 8.84 8.48 8.51 3.8M
2021-04-23 8.95 8.98 8.67 8.69 2.7M
2021-04-22 8.83 8.95 8.80 8.89 2.0M
2021-04-21 8.98 8.98 8.83 8.86 4.2M
2021-04-20 8.86 9.08 8.76 9.00 6.4M
2021-04-19 8.77 8.97 8.75 8.93 4.7M
2021-04-16 8.66 8.85 8.61 8.78 4.3M
2021-04-15 8.89 8.92 8.55 8.72 8.2M
2021-04-14 8.61 9.10 8.45 9.05 9.5M
2021-04-13 8.66 8.72 8.32 8.61 4.7M
2021-04-12 8.39 8.80 8.31 8.68 5.6M
2021-04-09 8.36 8.51 8.36 8.48 1.6M
2021-04-08 8.60 8.60 8.38 8.40 2.4M
2021-04-07 8.68 8.70 8.57 8.63 2.2M
2021-04-06 8.40 8.68 8.38 8.62 3.2M
2021-04-02 8.36 8.40 8.28 8.40 1.8M
2021-04-01 8.47 8.49 8.31 8.37 2.2M
2021-03-31 8.41 8.52 8.30 8.50 1.8M
2021-03-30 8.64 8.64 8.37 8.40 2.7M
2021-03-29 9.04 9.07 8.57 8.58 6.5M
2021-03-26 8.85 8.96 8.81 8.96 3.1M
2021-03-25 8.89 8.97 8.67 8.88 3.3M
2021-03-24 9.06 9.18 8.86 8.94 3.1M
2021-03-23 9.30 9.32 8.97 9.11 5.6M
2021-03-22 9.01 9.29 8.99 9.28 5.4M
2021-03-19 8.89 9.10 8.89 9.00 3.0M
2021-03-18 8.98 9.12 8.92 8.98 3.5M
2021-03-17 9.06 9.18 8.91 8.98 4.3M
2021-03-16 8.79 9.18 8.76 9.17 5.9M
2021-03-15 8.95 9.15 8.66 8.81 3.6M
2021-03-12 8.48 8.74 8.40 8.64 3.2M
2021-03-11 8.21 8.50 8.11 8.48 3.2M
2021-03-10 8.41 8.51 8.18 8.21 4.4M
2021-03-09 8.85 9.12 8.47 8.54 6.4M
2021-03-08 9.84 10.20 8.90 8.95 9.8M
2021-03-05 8.90 9.17 8.82 9.04 3.4M
2021-03-04 8.95 9.20 8.87 8.92 3.9M
2021-03-03 8.79 9.00 8.62 9.00 4.0M
2021-03-02 8.70 8.78 8.54 8.74 2.8M
2021-03-01 8.35 8.68 8.35 8.67 2.8M
2021-02-26 8.16 8.45 8.15 8.35 2.8M
2021-02-25 8.40 8.57 8.19 8.19 2.6M
2021-02-24 8.37 8.51 8.28 8.43 2.5M
2021-02-23 8.33 8.52 8.10 8.30 3.0M
2021-02-22 8.30 8.64 8.21 8.31 4.0M
2021-02-19 8.00 8.29 7.97 8.25 2.6M
2021-02-18 7.75 8.14 7.75 7.99 3.1M
2021-02-10 7.61 7.76 7.55 7.65 1.9M
2021-02-09 7.32 7.66 7.32 7.63 2.3M
2021-02-08 7.50 7.64 7.34 7.37 1.9M
2021-02-05 7.88 7.98 7.46 7.46 3.5M
2021-02-04 8.24 8.31 7.80 7.87 4.1M
2021-02-03 8.26 8.47 8.10 8.32 3.4M
2021-02-02 8.36 8.36 8.16 8.26 1.8M
2021-02-01 8.23 8.42 8.14 8.28 2.0M
2021-01-29 8.50 8.56 8.10 8.26 2.9M
2021-01-28 8.42 8.65 8.35 8.51 2.9M
2021-01-27 8.85 8.85 8.41 8.46 3.8M
2021-01-26 9.09 9.15 8.71 8.75 4.0M
2021-01-25 9.21 9.29 8.96 9.01 3.4M
2021-01-22 9.23 9.42 9.10 9.21 3.7M
2021-01-21 9.09 9.38 9.00 9.25 5.4M
2021-01-20 9.05 9.23 8.93 9.08 5.2M
2021-01-19 9.00 9.22 8.80 9.04 9.6M
2021-01-18 8.63 9.45 8.59 9.42 8.4M
2021-01-15 8.20 8.83 8.18 8.77 6.5M
2021-01-14 8.04 8.37 8.03 8.26 3.2M
2021-01-13 8.21 8.33 8.08 8.09 2.8M
2021-01-12 8.25 8.49 8.18 8.29 3.0M
2021-01-11 8.59 8.65 8.13 8.23 3.9M
2021-01-08 8.61 8.84 8.30 8.53 4.2M
2021-01-07 9.20 9.22 8.59 8.66 5.6M
2021-01-06 9.53 9.63 9.13 9.20 3.6M
2021-01-05 9.70 9.70 9.43 9.53 3.6M
2021-01-04 9.41 9.77 9.35 9.70 4.5M