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
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
2023-12-29 18.02 18.31 17.97 18.22 13.0M
2023-12-28 17.87 18.15 17.61 18.10 13.1M
2023-12-27 17.63 18.06 17.63 17.94 10.1M
2023-12-26 18.05 18.12 17.45 17.62 9.6M
2023-12-25 17.84 18.58 17.84 18.14 9.7M
2023-12-22 18.33 18.48 17.73 17.79 13.1M
2023-12-21 18.22 18.52 18.08 18.42 11.0M
2023-12-20 19.09 19.22 18.34 18.36 12.0M
2023-12-19 18.88 19.13 18.77 19.09 9.6M
2023-12-18 19.27 19.57 18.83 18.90 17.6M
2023-12-15 19.88 20.02 19.51 19.59 11.2M
2023-12-14 19.97 20.24 19.75 19.85 12.3M
2023-12-13 20.50 20.50 19.93 19.97 16.7M
2023-12-12 20.65 20.72 20.29 20.53 22.7M
2023-12-11 19.63 20.78 19.60 20.75 30.4M
2023-12-08 19.88 20.07 19.60 19.67 15.3M
2023-12-07 19.54 20.18 19.54 19.90 16.4M
2023-12-06 19.59 19.88 19.52 19.74 21.0M
2023-12-05 20.50 20.92 19.65 19.72 30.0M
2023-12-04 21.36 21.44 20.56 20.63 29.5M
2023-12-01 20.16 20.99 20.05 20.99 37.6M
2023-11-30 20.01 20.28 19.58 20.06 19.7M
2023-11-29 20.18 20.43 20.06 20.15 15.5M
2023-11-28 20.12 20.41 19.96 20.33 20.0M
2023-11-27 20.00 20.36 19.81 20.03 19.3M
2023-11-24 20.90 21.14 20.23 20.36 22.9M
2023-11-23 20.77 21.05 20.40 20.99 28.7M
2023-11-22 21.02 21.59 20.60 20.67 37.0M
2023-11-21 22.66 22.88 21.04 21.25 48.2M
2023-11-20 21.53 22.67 21.44 22.25 48.2M
2023-11-17 22.69 23.52 21.67 21.89 65.9M
2023-11-16 23.50 24.38 22.60 22.87 80.5M
2023-11-15 23.38 24.68 22.69 24.68 79.7M
2023-11-14 20.40 22.44 20.40 22.44 57.4M
2023-11-13 20.36 22.09 20.33 20.40 55.8M
2023-11-10 20.08 21.80 19.69 20.90 67.4M
2023-11-09 21.00 22.44 20.25 20.33 99.2M
2023-11-08 19.55 20.57 19.55 20.57 48.5M
2023-11-07 18.08 18.84 17.91 18.70 42.7M
2023-11-06 17.43 18.03 17.40 17.99 26.9M
2023-11-03 17.57 17.92 17.41 17.57 26.4M
2023-11-02 17.50 18.18 17.35 17.82 33.3M
2023-11-01 17.57 18.60 17.54 17.72 28.2M
2023-10-31 18.22 18.68 17.52 17.80 46.6M
2023-10-30 19.55 20.11 18.65 18.74 74.0M
2023-10-27 17.19 19.17 16.81 19.17 66.7M
2023-10-26 17.50 18.50 17.42 17.43 47.0M
2023-10-25 17.47 18.78 17.21 18.06 54.3M
2023-10-24 17.23 18.50 16.71 18.21 57.5M
2023-10-23 16.78 18.31 16.13 17.18 47.4M
2023-10-20 17.57 17.70 16.47 16.65 46.9M
2023-10-19 16.79 18.97 16.79 18.09 68.2M
2023-10-18 17.00 19.40 16.88 17.53 83.7M
2023-10-17 16.89 17.69 16.34 17.69 46.9M
2023-10-16 15.50 16.08 15.20 16.08 32.7M
2023-10-13 14.67 14.72 14.55 14.62 3.5M
2023-10-12 14.86 14.93 14.68 14.76 3.6M
2023-10-11 14.79 14.93 14.60 14.77 5.1M
2023-10-10 14.61 14.84 14.61 14.75 5.5M
2023-10-09 14.47 14.60 14.42 14.55 3.4M
2023-09-28 14.51 14.60 14.42 14.58 3.9M
2023-09-27 14.34 14.50 14.25 14.42 3.3M
2023-09-26 14.38 14.53 14.32 14.39 3.1M
2023-09-25 14.43 14.61 14.33 14.38 3.6M
2023-09-22 14.08 14.50 14.00 14.48 5.2M
2023-09-21 14.15 14.34 13.90 14.14 6.4M
2023-09-20 14.09 14.22 14.08 14.10 3.1M
2023-09-19 14.44 14.45 14.02 14.08 5.7M
2023-09-18 14.44 14.60 14.30 14.49 3.1M
2023-09-15 14.67 14.74 14.44 14.50 4.6M
2023-09-14 14.90 14.90 14.59 14.67 4.8M
2023-09-13 15.35 15.46 14.73 14.83 8.2M
2023-09-12 15.52 15.64 15.38 15.43 4.3M
2023-09-11 15.38 15.67 15.20 15.57 6.3M
2023-09-08 15.25 15.44 15.01 15.40 4.9M
2023-09-07 15.36 15.62 15.26 15.27 5.4M
2023-09-06 15.31 15.43 15.06 15.39 4.8M
2023-09-05 15.50 15.58 15.30 15.35 4.5M
2023-09-04 15.40 15.46 15.19 15.44 5.5M
2023-09-01 15.55 15.65 15.30 15.32 4.6M
2023-08-31 15.63 15.67 15.45 15.55 4.9M
2023-08-30 15.58 15.85 15.53 15.72 7.5M
2023-08-29 14.92 15.70 14.89 15.68 11.1M
2023-08-28 16.08 16.16 14.98 15.00 13.6M
2023-08-25 15.82 15.96 14.85 14.95 13.2M
2023-08-24 16.19 16.45 15.81 15.91 8.5M
2023-08-23 16.52 16.61 16.24 16.25 6.6M
2023-08-22 16.38 16.61 16.12 16.59 8.7M
2023-08-21 16.15 16.78 16.00 16.08 6.9M
2023-08-18 16.86 16.96 16.17 16.19 10.8M
2023-08-17 16.85 17.09 16.62 16.95 7.7M
2023-08-16 16.80 17.38 16.58 16.95 9.9M
2023-08-15 17.00 17.17 16.70 16.96 7.1M
2023-08-14 16.74 17.16 16.54 17.14 8.9M
2023-08-11 17.30 17.30 16.84 16.86 11.5M
2023-08-10 17.30 17.63 17.17 17.42 10.5M
2023-08-09 17.17 17.67 17.10 17.37 15.6M
2023-08-08 17.41 17.42 17.12 17.18 9.5M
2023-08-07 17.11 17.52 17.05 17.46 15.9M
2023-08-04 16.63 17.68 16.53 17.35 27.1M
2023-08-03 16.08 16.51 16.03 16.49 8.3M
2023-08-02 16.09 16.30 16.07 16.17 3.3M
2023-08-01 16.05 16.34 16.02 16.17 4.9M
2023-07-31 16.19 16.26 16.00 16.14 5.9M
2023-07-28 15.59 16.28 15.50 16.20 10.4M
2023-07-27 15.79 15.83 15.59 15.66 3.5M
2023-07-26 16.06 16.08 15.75 15.80 4.0M
2023-07-25 15.80 16.14 15.77 16.12 6.2M
2023-07-24 15.55 15.80 15.50 15.65 2.9M
2023-07-21 15.70 15.85 15.50 15.60 2.7M
2023-07-20 16.05 16.07 15.68 15.74 3.8M
2023-07-19 15.80 16.04 15.80 15.99 3.0M
2023-07-18 16.08 16.08 15.75 15.85 3.5M
2023-07-17 15.98 16.14 15.84 16.00 3.5M
2023-07-14 15.70 16.10 15.70 15.98 5.8M
2023-07-13 15.50 15.84 15.47 15.70 3.4M
2023-07-12 15.98 16.00 15.54 15.56 6.4M
2023-07-11 15.96 16.03 15.89 15.98 4.3M
2023-07-10 16.01 16.10 15.83 15.96 5.0M
2023-07-07 16.35 16.35 15.87 16.01 9.4M
2023-07-06 16.67 16.85 16.40 16.40 6.7M
2023-07-05 17.06 17.30 16.67 16.75 10.2M
2023-07-04 16.89 17.16 16.86 17.06 10.3M
2023-07-03 16.44 17.41 16.38 17.10 11.1M
2023-06-30 16.71 16.80 16.52 16.63 6.3M
2023-06-29 16.59 16.95 16.19 16.81 11.4M
2023-06-28 17.14 17.14 16.08 16.60 12.1M
2023-06-27 16.70 17.22 16.70 17.14 8.6M
2023-06-26 17.67 17.68 16.75 16.75 13.5M
2023-06-21 17.51 18.43 17.31 17.68 26.5M
2023-06-20 17.07 17.75 16.90 17.51 16.7M
2023-06-19 16.86 17.33 16.80 17.07 10.1M
2023-06-16 16.60 16.95 16.46 16.87 7.4M
2023-06-15 16.80 16.94 16.56 16.60 6.8M
2023-06-14 17.00 17.04 16.70 16.83 6.4M
2023-06-13 16.72 17.08 16.55 16.94 8.8M
2023-06-12 16.71 16.85 16.63 16.75 5.6M
2023-06-09 16.60 16.80 16.55 16.75 5.7M
2023-06-08 16.70 16.74 16.39 16.64 5.8M
2023-06-07 16.25 16.80 16.15 16.77 9.8M
2023-06-06 16.62 16.86 16.20 16.26 7.5M
2023-06-05 16.56 16.72 16.48 16.67 5.9M
2023-06-02 16.45 16.72 16.41 16.54 6.8M
2023-06-01 16.20 16.89 16.10 16.55 10.8M
2023-05-31 15.97 16.35 15.90 16.26 7.5M
2023-05-30 15.58 15.97 15.20 15.97 6.5M
2023-05-29 15.77 15.85 15.51 15.58 5.0M
2023-05-26 15.49 15.77 15.43 15.71 4.5M
2023-05-25 15.88 16.09 15.28 15.51 8.4M
2023-05-24 16.10 16.17 15.71 15.99 4.7M
2023-05-23 16.18 16.28 16.02 16.17 3.9M
2023-05-22 16.35 16.35 16.05 16.20 4.9M
2023-05-19 16.47 16.52 16.23 16.34 4.3M
2023-05-18 16.22 16.55 16.22 16.47 6.3M
2023-05-17 16.08 16.35 16.01 16.28 4.1M
2023-05-16 16.61 16.66 16.01 16.11 7.3M
2023-05-15 16.51 16.73 16.31 16.72 6.0M
2023-05-12 17.00 17.04 16.45 16.47 7.9M
2023-05-11 17.09 17.46 17.04 17.10 8.4M
2023-05-10 16.71 17.27 16.58 17.09 8.9M
2023-05-09 17.12 17.23 16.71 16.76 9.0M
2023-05-08 17.28 17.33 17.01 17.23 9.5M
2023-05-05 16.76 17.31 16.67 17.31 11.7M
2023-05-04 17.28 17.42 16.91 16.91 10.1M
2023-04-28 16.32 16.90 16.31 16.90 10.2M
2023-04-27 16.30 16.55 16.11 16.30 8.1M
2023-04-26 16.35 16.49 16.05 16.39 9.8M
2023-04-25 17.14 17.14 15.88 16.29 16.7M
2023-04-24 17.01 17.40 16.98 17.16 11.0M
2023-04-21 18.10 18.16 16.80 17.01 21.9M
2023-04-20 17.95 18.27 17.71 18.26 16.1M
2023-04-19 18.10 18.44 17.88 17.93 17.8M
2023-04-18 18.80 18.89 17.95 18.13 26.9M
2023-04-17 19.61 19.66 19.00 19.14 25.5M
2023-04-14 18.71 19.58 18.71 19.38 27.3M
2023-04-13 19.30 19.48 18.74 18.80 23.6M
2023-04-12 18.81 19.28 18.69 19.26 21.4M
2023-04-11 18.50 19.10 18.26 18.80 19.2M
2023-04-10 19.60 19.64 18.51 18.53 32.1M
2023-04-07 18.99 19.87 18.70 19.77 36.8M
2023-04-06 18.80 19.01 18.57 18.87 18.9M
2023-04-04 19.38 19.49 19.00 19.29 27.1M
2023-04-03 19.07 19.43 18.80 19.35 29.2M
2023-03-31 18.37 19.10 18.22 19.07 21.9M
2023-03-30 18.76 18.83 18.22 18.31 18.4M
2023-03-29 19.03 19.12 18.42 18.78 19.8M
2023-03-28 19.20 19.21 18.65 18.85 20.7M
2023-03-27 19.50 19.65 18.90 19.31 29.6M
2023-03-24 19.12 19.45 18.95 19.38 29.8M
2023-03-23 19.20 19.66 18.82 19.28 40.6M
2023-03-22 18.04 19.59 17.88 19.19 51.9M
2023-03-21 17.74 18.10 17.47 18.04 15.2M
2023-03-20 18.27 18.36 17.68 17.70 17.8M
2023-03-17 17.90 18.21 17.86 18.17 19.3M
2023-03-16 17.84 18.09 17.60 17.78 14.3M
2023-03-15 18.73 18.85 18.06 18.14 20.1M
2023-03-14 18.40 18.65 17.98 18.53 28.3M
2023-03-13 17.65 18.39 17.55 18.39 21.8M
2023-03-10 17.55 18.13 17.40 17.76 16.4M
2023-03-09 17.87 17.94 17.40 17.80 15.2M
2023-03-08 17.50 17.98 17.48 17.90 16.1M
2023-03-07 17.92 18.10 17.47 17.50 17.6M
2023-03-06 18.55 18.55 17.87 18.04 17.6M
2023-03-03 18.82 18.82 18.23 18.42 20.6M
2023-03-02 18.82 19.23 18.70 18.81 28.9M
2023-03-01 18.08 19.64 17.96 18.95 47.5M
2023-02-28 17.40 18.28 17.32 18.11 35.0M
2023-02-27 17.33 17.48 16.94 17.01 15.1M
2023-02-24 17.28 17.68 17.28 17.49 14.6M
2023-02-23 17.84 17.85 17.15 17.26 22.5M
2023-02-22 17.87 18.09 17.60 17.86 17.5M
2023-02-21 18.28 18.85 17.85 18.14 26.0M
2023-02-20 17.67 18.06 17.41 18.06 19.7M
2023-02-17 18.88 19.00 17.75 17.75 34.8M
2023-02-16 19.28 19.80 18.53 18.81 40.7M
2023-02-15 18.80 19.49 18.79 19.47 32.0M
2023-02-14 19.50 19.69 18.87 18.96 30.2M
2023-02-13 19.38 19.94 19.15 19.27 41.3M
2023-02-10 18.53 20.59 18.40 19.19 55.5M
2023-02-09 18.16 18.74 17.80 18.72 28.1M
2023-02-08 19.25 19.34 18.30 18.30 34.1M
2023-02-07 18.77 19.49 18.55 19.10 43.8M
2023-02-06 17.99 18.49 17.90 18.43 31.2M
2023-02-03 18.10 18.33 17.88 18.24 24.7M
2023-02-02 18.45 18.66 18.06 18.14 29.0M
2023-02-01 18.01 18.38 17.87 18.38 29.1M
2023-01-31 17.65 18.18 17.60 17.90 25.6M
2023-01-30 18.26 18.50 17.83 18.01 32.4M
2023-01-20 17.59 17.89 17.36 17.77 28.7M
2023-01-19 16.86 17.65 16.83 17.59 30.5M
2023-01-18 16.84 17.21 16.79 17.00 13.6M
2023-01-17 17.26 17.33 16.88 16.96 19.4M
2023-01-16 17.30 17.65 17.13 17.35 33.4M
2023-01-13 16.76 17.35 16.63 17.18 25.6M
2023-01-12 16.93 17.11 16.63 16.88 17.7M
2023-01-11 17.14 17.46 16.82 16.92 26.3M
2023-01-10 17.00 17.20 16.70 17.04 16.5M
2023-01-09 16.91 17.30 16.66 17.00 21.8M
2023-01-06 17.10 17.15 16.71 16.80 21.2M
2023-01-05 17.20 17.46 16.84 17.07 30.3M
2023-01-04 16.89 17.00 16.59 16.92 31.0M
2023-01-03 15.69 16.86 15.69 16.74 32.2M