中科金财

002657
🏛️ 中国 →
31.75
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 31.82 32.25 31.82 32.20 1,765.9K
09:35 32.19 32.55 32.18 32.55 1,186.3K
09:40 32.55 32.56 32.25 32.32 1,005.8K
09:45 32.34 32.50 32.28 32.41 765.6K
09:50 32.41 32.41 32.22 32.25 675.3K
09:55 32.25 32.30 32.14 32.21 678.8K
10:00 32.21 32.28 32.13 32.16 546.1K
10:05 32.15 32.20 32.03 32.03 594.6K
10:10 32.02 32.07 31.97 32.06 704.5K
10:15 32.05 32.12 32.05 32.08 528.2K
10:20 32.08 32.19 32.01 32.17 487.4K
10:25 32.17 32.21 32.08 32.11 402.3K
10:30 32.11 32.20 32.06 32.19 325.5K
10:35 32.20 32.20 32.09 32.09 216.0K
10:40 32.08 32.11 32.00 32.02 331.6K
10:45 32.03 32.09 32.02 32.08 315.9K
10:50 32.07 32.18 32.05 32.14 201.2K
10:55 32.14 32.20 32.14 32.20 277.5K
11:00 32.20 32.22 32.16 32.18 217.9K
11:05 32.18 32.20 32.09 32.17 342.2K
11:10 32.18 32.22 32.15 32.22 210.2K
11:15 32.22 32.30 32.22 32.30 292.1K
11:20 32.30 32.37 32.30 32.33 291.8K
11:25 32.33 32.39 32.32 32.38 257.8K
11:30 32.38 32.38 32.38 32.38 22.7K
13:00 32.38 32.40 32.24 32.27 493.6K
13:05 32.26 32.32 32.20 32.26 215.1K
13:10 32.26 32.26 32.10 32.12 356.1K
13:15 32.12 32.18 32.10 32.15 256.0K
13:20 32.14 32.15 32.05 32.13 501.3K
13:25 32.14 32.18 32.14 32.16 175.9K
13:30 32.17 32.25 32.16 32.16 248.5K
13:35 32.16 32.21 32.14 32.15 227.6K
13:40 32.15 32.23 32.15 32.22 308.2K
13:45 32.24 32.45 32.24 32.43 726.8K
13:50 32.43 32.45 32.37 32.41 463.1K
13:55 32.42 32.42 32.30 32.31 249.2K
14:00 32.32 32.39 32.32 32.37 330.0K
14:05 32.35 32.38 32.32 32.32 266.1K
14:10 32.32 32.41 32.30 32.40 389.5K
14:15 32.41 32.47 32.41 32.43 394.1K
14:20 32.44 32.46 32.39 32.41 250.0K
14:25 32.41 32.45 32.35 32.40 325.6K
14:30 32.41 32.45 32.39 32.41 275.2K
14:35 32.42 32.45 32.41 32.43 266.3K
14:40 32.44 32.44 32.40 32.40 341.6K
14:45 32.41 32.45 32.41 32.44 408.6K
14:50 32.43 32.49 32.43 32.48 755.3K
14:55 32.48 32.49 32.46 32.47 326.4K
15:40 32.46 32.46 32.46 32.46 203.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 32.86 33.49 31.75 31.75 26.5M
2025-09-25 32.45 33.20 32.31 32.62 23.9M
2025-09-24 31.88 32.57 31.78 32.46 21.4M
2025-09-23 34.08 34.34 31.27 32.25 50.3M
2025-09-22 34.10 34.71 33.80 34.65 21.6M
2025-09-19 34.79 34.80 33.69 33.91 23.6M
2025-09-18 35.60 36.30 33.81 34.37 45.9M
2025-09-17 35.48 36.15 35.00 35.75 32.5M
2025-09-16 35.41 35.81 34.88 35.60 35.0M
2025-09-15 37.41 37.80 35.42 35.44 50.8M
2025-09-12 37.28 38.88 37.25 37.90 52.8M
2025-09-11 36.99 37.89 34.75 37.26 55.9M
2025-09-10 37.00 37.35 35.65 35.80 30.3M
2025-09-09 38.00 38.44 36.15 36.37 25.2M
2025-09-08 37.45 38.54 37.13 37.88 29.4M
2025-09-05 37.64 37.70 36.27 37.47 25.1M
2025-09-04 39.50 39.67 36.88 37.63 27.4M
2025-09-03 40.90 40.90 38.68 38.87 39.9M
2025-09-02 45.21 45.58 41.09 41.09 40.0M
2025-09-01 46.63 47.36 44.67 45.65 41.4M
2025-08-29 45.50 47.13 44.30 45.49 54.0M
2025-08-28 44.70 44.98 42.46 44.00 36.4M
2025-08-27 44.01 45.66 43.82 44.17 43.6M
2025-08-26 45.90 46.10 44.00 44.14 49.8M
2025-08-25 47.17 47.93 45.50 46.23 76.4M
2025-08-22 43.00 48.51 42.34 47.17 92.5M
2025-08-21 48.39 48.39 43.73 44.10 95.4M
2025-08-20 42.00 46.61 41.25 44.73 96.3M
2025-08-19 39.83 42.74 39.54 42.74 71.9M
2025-08-18 35.19 38.85 33.73 38.85 95.0M
2025-08-15 33.99 37.39 33.31 35.32 107.2M
2025-08-14 32.15 34.12 32.02 34.12 38.6M
2025-08-13 31.66 31.88 30.85 31.02 39.6M
2025-08-12 30.87 32.36 30.87 31.58 57.1M
2025-08-11 28.38 31.56 28.35 30.87 65.0M
2025-08-08 29.53 29.99 28.62 28.70 28.7M
2025-08-07 29.05 29.68 28.51 29.45 38.2M
2025-08-06 28.07 29.29 27.80 29.04 37.8M
2025-08-05 28.80 28.80 27.51 28.05 34.8M
2025-08-04 28.30 28.75 28.18 28.49 24.2M
2025-08-01 29.62 29.89 28.00 28.58 44.4M
2025-07-31 29.91 31.00 29.40 29.60 40.0M
2025-07-30 31.82 31.95 30.18 30.38 54.2M
2025-07-29 31.00 32.50 30.17 32.40 62.6M
2025-07-28 30.69 31.56 29.75 31.20 48.9M
2025-07-25 29.47 31.50 29.18 30.95 67.3M
2025-07-24 29.19 29.74 28.89 29.46 42.9M
2025-07-23 28.17 30.35 27.82 29.75 72.8M
2025-07-22 29.26 30.05 28.12 28.41 62.4M
2025-07-21 30.42 30.42 29.43 29.83 43.2M
2025-07-18 31.42 32.25 30.12 30.43 59.2M
2025-07-17 31.98 32.66 30.80 31.01 69.1M
2025-07-16 29.75 31.87 29.19 31.50 79.3M
2025-07-15 30.66 30.90 29.62 29.93 58.8M
2025-07-14 32.91 33.27 30.00 30.43 100.3M
2025-07-11 32.52 34.97 31.63 33.33 138.6M
2025-07-10 28.65 31.79 28.03 31.79 117.8M
2025-07-09 27.85 29.68 27.81 28.90 75.4M
2025-07-08 27.60 28.21 27.19 27.91 45.2M
2025-07-07 27.30 28.43 27.01 28.01 68.6M
2025-07-04 26.63 28.05 26.33 27.44 83.7M
2025-07-03 26.42 26.63 26.03 26.25 33.3M
2025-07-02 26.94 27.36 26.28 26.42 39.4M
2025-07-01 28.37 28.49 26.80 26.94 56.0M
2025-06-30 28.69 28.86 27.78 27.94 77.6M
2025-06-27 29.32 30.80 28.34 28.38 95.6M
2025-06-26 28.01 30.70 27.41 28.85 97.1M
2025-06-25 26.80 29.79 26.20 28.46 109.7M
2025-06-24 26.52 28.25 26.30 27.08 93.3M
2025-06-23 23.90 26.52 23.87 26.52 43.1M
2025-06-20 25.44 25.50 23.58 24.11 38.7M
2025-06-19 26.90 27.27 25.10 25.20 52.3M
2025-06-18 26.01 26.76 25.90 26.21 70.6M
2025-06-17 25.64 27.15 25.45 26.42 96.5M
2025-06-16 23.01 25.37 23.01 25.37 82.6M
2025-06-13 23.85 23.97 22.90 23.06 37.0M
2025-06-12 23.66 24.18 23.40 23.70 44.6M
2025-06-11 23.80 24.77 23.54 24.02 66.1M
2025-06-10 24.50 24.60 23.48 23.76 52.1M
2025-06-09 25.30 25.60 24.35 24.51 79.3M
2025-06-06 25.52 27.58 25.21 25.26 101.5M
2025-06-05 27.87 28.75 26.72 27.13 138.1M
2025-06-04 23.00 26.14 22.97 26.14 108.0M
2025-06-03 23.50 24.22 22.61 23.76 105.5M
2025-05-30 21.88 22.47 21.15 22.02 80.9M
2025-05-29 19.07 21.01 19.07 21.01 46.6M
2025-05-28 19.30 19.50 18.97 19.10 11.0M
2025-05-27 19.68 19.68 19.10 19.22 11.9M
2025-05-26 19.29 19.78 19.04 19.73 16.4M
2025-05-23 20.01 20.21 19.05 19.30 27.3M
2025-05-22 20.12 20.58 19.84 20.21 20.5M
2025-05-21 20.50 20.59 20.02 20.11 13.8M
2025-05-20 20.43 20.55 19.96 20.33 16.1M
2025-05-19 19.78 20.68 19.65 20.45 24.2M
2025-05-16 19.58 19.88 19.58 19.76 11.4M
2025-05-15 20.55 20.55 19.78 19.78 22.0M
2025-05-14 19.95 21.08 19.95 20.82 37.1M
2025-05-13 20.22 20.99 20.02 20.07 17.5M
2025-05-12 20.24 20.30 19.80 20.21 13.3M
2025-05-09 20.26 20.33 19.78 19.86 16.7M
2025-05-08 20.45 20.86 20.25 20.40 20.0M
2025-05-07 21.15 22.00 20.27 20.41 36.1M
2025-05-06 20.22 20.65 20.21 20.54 26.6M
2025-04-30 19.71 20.88 19.69 20.16 37.7M
2025-04-29 19.35 20.10 18.85 19.52 22.3M
2025-04-28 19.38 19.95 18.94 19.01 21.9M
2025-04-25 19.24 20.16 19.05 19.58 29.9M
2025-04-24 19.73 19.90 19.17 19.23 36.1M
2025-04-23 18.63 20.10 18.63 20.10 24.0M
2025-04-22 18.31 18.64 18.22 18.27 17.8M
2025-04-21 17.50 18.31 17.31 18.24 18.2M
2025-04-18 17.50 17.73 17.26 17.55 8.9M
2025-04-17 17.38 17.76 17.26 17.47 9.9M
2025-04-16 17.58 17.88 17.05 17.53 14.6M
2025-04-15 18.05 18.55 17.62 17.89 21.1M
2025-04-14 17.86 18.16 17.71 17.87 15.4M
2025-04-11 17.10 17.91 17.10 17.60 19.8M
2025-04-10 17.25 17.90 17.25 17.35 25.9M
2025-04-09 16.06 17.20 14.89 17.01 30.8M
2025-04-08 16.90 17.66 16.05 16.54 33.4M
2025-04-07 18.16 18.52 17.83 17.83 12.4M
2025-04-03 19.90 20.35 19.50 19.81 17.9M
2025-04-02 19.44 20.96 19.35 20.24 27.3M
2025-04-01 19.98 20.04 19.50 19.54 19.9M
2025-03-31 18.54 20.68 18.00 20.01 37.8M
2025-03-28 19.42 19.60 18.80 18.85 19.8M
2025-03-27 19.70 20.45 19.18 19.51 21.8M
2025-03-26 19.59 19.99 19.53 19.86 16.2M
2025-03-25 19.95 20.05 19.51 19.63 21.7M
2025-03-24 21.80 21.80 19.63 20.11 44.0M
2025-03-21 22.09 22.60 21.53 21.81 30.0M
2025-03-20 22.80 23.40 22.34 22.42 46.1M
2025-03-19 22.27 24.24 21.75 23.08 82.2M
2025-03-18 21.45 23.27 21.43 22.31 79.3M
2025-03-17 21.38 21.42 21.05 21.15 20.7M
2025-03-14 20.67 21.72 20.33 21.46 36.3M
2025-03-13 21.38 21.40 20.37 20.67 27.7M
2025-03-12 21.18 21.99 21.00 21.59 40.6M
2025-03-11 20.72 21.00 20.53 20.90 25.7M
2025-03-10 21.11 21.60 20.60 21.24 41.2M
2025-03-07 22.11 22.93 21.28 21.48 90.1M
2025-03-06 20.10 21.34 20.04 21.34 42.9M
2025-03-05 19.31 19.62 19.14 19.40 12.5M
2025-03-04 18.76 19.46 18.76 19.39 13.1M
2025-03-03 18.95 19.60 18.60 19.12 17.7M
2025-02-28 20.22 20.38 18.84 18.95 25.2M
2025-02-27 20.89 21.12 20.01 20.50 25.4M
2025-02-26 20.74 21.00 20.50 20.93 24.1M
2025-02-25 20.48 21.16 20.28 20.77 22.8M
2025-02-24 21.35 21.74 20.92 21.12 32.8M
2025-02-21 21.38 21.40 20.62 21.30 35.5M
2025-02-20 20.55 21.70 20.53 20.98 30.8M
2025-02-19 20.20 20.68 20.04 20.67 24.1M
2025-02-18 21.29 21.46 20.10 20.29 42.3M
2025-02-17 22.35 22.48 21.46 21.62 42.9M
2025-02-14 21.55 22.79 21.33 21.88 55.7M
2025-02-13 22.04 22.04 21.03 21.09 43.6M
2025-02-12 21.50 22.50 21.30 22.26 51.7M
2025-02-11 21.50 22.27 20.81 21.95 53.5M
2025-02-10 21.18 21.70 21.00 21.35 46.9M
2025-02-07 20.01 21.26 19.95 20.66 51.1M
2025-02-06 19.80 20.80 19.48 20.36 45.2M
2025-02-05 19.90 20.88 19.56 20.33 49.7M
2025-01-27 19.88 20.39 18.50 19.44 53.1M
2025-01-24 18.60 19.36 18.38 19.27 51.5M
2025-01-23 18.10 19.09 17.97 17.99 28.3M
2025-01-22 18.05 18.05 17.60 17.70 10.1M
2025-01-21 18.26 18.39 17.82 18.12 12.0M
2025-01-20 18.50 18.68 18.04 18.18 13.1M
2025-01-17 18.18 18.50 18.02 18.24 12.5M
2025-01-16 18.26 18.69 18.00 18.37 20.4M
2025-01-15 18.21 18.35 18.03 18.22 19.1M
2025-01-14 17.01 18.20 17.01 18.19 27.6M
2025-01-13 16.40 16.92 15.97 16.88 13.3M
2025-01-10 17.20 17.48 16.64 16.65 14.8M
2025-01-09 17.20 17.53 17.18 17.40 14.9M
2025-01-08 17.08 17.57 16.53 17.36 23.9M
2025-01-07 16.30 17.20 16.30 17.20 20.0M
2025-01-06 16.56 16.88 16.11 16.30 15.8M
2025-01-03 17.79 17.96 16.61 16.73 22.6M
2025-01-02 18.02 18.53 17.58 17.81 20.0M