中简科技

300777
🏛️ 中国 →
35.25
最后更新: 2025-09-30
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 36.15 36.15 35.84 36.03 777.9K
09:35 36.00 36.15 35.98 36.09 456.8K
09:40 36.07 36.16 35.98 36.16 458.2K
09:45 36.14 36.26 36.00 36.03 299.8K
09:50 36.00 36.02 35.92 35.94 519.5K
09:55 35.93 35.99 35.86 35.91 498.1K
10:00 35.91 35.93 35.84 35.86 428.4K
10:05 35.86 35.97 35.86 35.97 240.1K
10:10 35.96 35.97 35.82 35.86 404.8K
10:15 35.85 35.94 35.78 35.89 433.8K
10:20 35.88 35.94 35.84 35.94 248.0K
10:25 35.94 36.08 35.94 36.03 220.6K
10:30 36.04 36.24 36.02 36.16 276.8K
10:35 36.16 36.21 36.11 36.13 183.0K
10:40 36.14 36.22 36.08 36.19 206.2K
10:45 36.20 36.28 36.16 36.18 279.3K
10:50 36.18 36.20 36.11 36.12 114.9K
10:55 36.13 36.14 36.04 36.10 133.6K
11:00 36.10 36.22 36.08 36.22 134.3K
11:05 36.20 36.25 36.15 36.20 146.6K
11:10 36.19 36.21 36.09 36.12 114.4K
11:15 36.12 36.13 36.05 36.07 86.7K
11:20 36.07 36.07 36.01 36.01 93.4K
11:25 36.01 36.02 35.96 35.97 101.5K
11:30 35.96 35.96 35.96 35.96 7.4K
13:00 35.97 36.07 35.88 35.88 255.5K
13:05 35.92 35.92 35.87 35.89 78.9K
13:10 35.88 36.11 35.88 36.07 225.5K
13:15 36.06 36.22 36.06 36.19 223.4K
13:20 36.16 36.46 36.13 36.44 419.8K
13:25 36.37 36.50 36.34 36.44 454.7K
13:30 36.44 36.45 36.21 36.25 244.0K
13:35 36.23 36.28 36.22 36.25 218.9K
13:40 36.24 36.24 36.15 36.19 229.8K
13:45 36.19 36.23 36.13 36.23 146.4K
13:50 36.20 36.21 36.07 36.11 160.3K
13:55 36.10 36.15 36.04 36.06 145.3K
14:00 36.06 36.10 36.03 36.08 124.2K
14:05 36.07 36.08 36.02 36.05 111.0K
14:10 36.05 36.05 35.95 35.97 211.3K
14:15 35.96 36.02 35.94 36.02 83.4K
14:20 35.99 36.03 35.94 35.95 140.2K
14:25 35.95 35.97 35.86 35.93 284.0K
14:30 35.93 36.07 35.89 35.95 213.8K
14:35 35.92 35.99 35.87 35.91 146.2K
14:40 35.91 36.01 35.91 36.01 124.2K
14:45 36.00 36.15 35.97 35.98 234.7K
14:50 35.97 35.98 35.90 35.92 235.3K
14:55 35.93 35.93 35.91 35.91 78.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 35.40 35.69 35.18 35.25 11.4M
2025-09-29 35.84 35.90 34.90 35.54 12.0M
2025-09-26 36.10 36.50 35.78 35.95 11.8M
2025-09-25 35.62 36.78 35.23 36.32 18.2M
2025-09-24 35.17 35.88 34.81 35.67 10.5M
2025-09-23 35.50 35.56 34.36 35.36 10.0M
2025-09-22 35.09 35.50 34.64 35.50 8.0M
2025-09-19 35.00 35.50 34.90 35.10 7.5M
2025-09-18 35.49 35.95 34.59 34.95 11.6M
2025-09-17 34.80 35.88 34.68 35.49 9.9M
2025-09-16 35.11 35.12 34.44 34.80 9.1M
2025-09-15 35.30 35.54 35.07 35.11 7.4M
2025-09-12 35.66 35.75 35.30 35.37 7.9M
2025-09-11 35.34 36.05 35.28 35.70 12.5M
2025-09-10 34.81 35.20 34.52 34.65 8.0M
2025-09-09 35.70 35.70 34.70 34.81 8.4M
2025-09-08 35.40 35.92 35.07 35.70 10.7M
2025-09-05 34.81 35.46 34.71 35.29 9.5M
2025-09-04 36.18 36.25 34.21 34.59 14.1M
2025-09-03 37.40 37.50 35.87 36.10 14.6M
2025-09-02 38.98 38.98 36.90 37.24 16.9M
2025-09-01 38.90 39.20 38.28 38.80 16.4M
2025-08-29 39.91 40.00 38.64 39.14 17.2M
2025-08-28 38.65 39.72 38.13 39.64 17.0M
2025-08-27 40.37 40.65 38.42 38.50 21.0M
2025-08-26 40.52 40.80 39.50 39.70 16.7M
2025-08-25 38.61 42.42 38.40 40.57 32.0M
2025-08-22 37.50 38.50 37.32 38.47 13.0M
2025-08-21 37.55 38.26 37.41 37.76 13.4M
2025-08-20 36.76 37.36 36.42 37.35 9.7M
2025-08-19 37.47 37.47 36.71 37.05 10.8M
2025-08-18 37.06 37.82 37.06 37.50 11.5M
2025-08-15 36.32 37.09 36.18 37.02 8.3M
2025-08-14 37.50 37.57 36.32 36.38 10.6M
2025-08-13 37.20 37.55 37.09 37.40 9.7M
2025-08-12 37.80 37.99 36.96 37.18 12.1M
2025-08-11 38.01 38.74 37.79 37.88 11.0M
2025-08-08 38.50 38.86 37.90 37.95 10.7M
2025-08-07 39.30 39.39 38.40 38.54 17.4M
2025-08-06 37.70 39.14 37.69 39.10 26.1M
2025-08-05 35.91 38.19 35.90 37.66 20.9M
2025-08-04 34.93 35.91 34.81 35.88 9.3M
2025-08-01 34.99 35.43 34.71 35.01 8.5M
2025-07-31 35.20 35.58 34.93 35.04 8.8M
2025-07-30 35.79 36.24 35.01 35.26 9.7M
2025-07-29 36.10 36.23 35.19 35.95 15.8M
2025-07-28 36.19 36.94 36.02 36.42 9.2M
2025-07-25 36.35 36.36 35.90 36.16 7.5M
2025-07-24 36.25 36.60 36.00 36.35 8.1M
2025-07-23 36.98 37.02 36.05 36.20 10.2M
2025-07-22 37.20 37.77 36.96 37.12 8.5M
2025-07-21 37.27 37.46 36.66 37.08 8.0M
2025-07-18 37.18 37.65 37.02 37.41 8.5M
2025-07-17 36.20 37.18 36.10 37.18 8.4M
2025-07-16 36.23 36.60 35.97 36.30 6.1M
2025-07-15 36.52 36.93 35.97 36.24 8.7M
2025-07-14 36.95 37.29 36.70 36.90 6.2M
2025-07-11 36.50 37.13 36.47 36.96 7.7M
2025-07-10 36.05 36.97 36.01 36.68 7.5M
2025-07-09 36.30 36.82 36.00 36.22 6.5M
2025-07-08 35.85 36.45 35.85 36.39 5.7M
2025-07-07 35.95 36.19 35.69 35.93 4.4M
2025-07-04 36.27 36.30 35.68 35.94 5.9M
2025-07-03 36.36 36.60 35.90 36.28 6.6M
2025-07-02 36.45 36.86 36.09 36.42 9.4M
2025-07-01 36.25 36.76 35.91 36.63 11.3M
2025-06-30 35.70 36.45 35.45 36.25 10.3M
2025-06-27 35.48 35.78 35.21 35.45 9.1M
2025-06-26 35.81 36.39 35.37 35.45 10.5M
2025-06-25 34.72 36.00 34.60 35.83 15.5M
2025-06-24 34.05 34.71 33.83 34.66 5.9M
2025-06-23 33.37 34.45 33.22 34.15 4.9M
2025-06-20 33.92 34.00 33.41 33.63 4.0M
2025-06-19 34.60 34.60 33.75 34.06 4.9M
2025-06-18 34.39 34.77 34.20 34.63 5.0M
2025-06-17 34.40 34.64 34.08 34.37 4.8M
2025-06-16 34.50 34.89 34.32 34.38 5.5M
2025-06-13 35.29 35.29 34.43 34.62 7.7M
2025-06-12 34.11 35.29 33.96 35.08 9.6M
2025-06-11 33.74 34.27 33.60 34.20 6.2M
2025-06-10 35.27 35.27 33.10 33.59 13.9M
2025-06-09 35.03 35.56 34.91 35.28 8.2M
2025-06-06 34.89 35.14 34.75 34.92 5.6M
2025-06-05 34.89 35.11 34.50 34.81 7.6M
2025-06-04 34.68 35.05 34.55 34.98 5.4M
2025-06-03 34.35 34.95 34.25 34.80 8.3M
2025-05-30 34.02 34.43 33.87 34.04 5.5M
2025-05-29 33.86 34.59 33.86 34.34 5.7M
2025-05-28 34.02 34.20 33.76 33.90 5.0M
2025-05-27 35.16 35.21 33.94 34.09 9.7M
2025-05-26 34.92 35.47 34.61 35.19 6.7M
2025-05-23 34.81 35.62 34.76 34.91 9.4M
2025-05-22 36.02 36.39 34.98 34.98 10.9M
2025-05-21 36.61 36.74 35.73 36.16 10.2M
2025-05-20 35.93 37.37 35.93 36.60 22.0M
2025-05-19 35.28 35.54 34.60 35.48 9.1M
2025-05-16 35.22 36.10 35.17 35.30 9.8M
2025-05-15 36.38 37.35 35.30 35.49 16.5M
2025-05-14 36.15 37.39 35.75 36.15 14.6M
2025-05-13 36.76 37.08 35.97 36.19 11.8M
2025-05-12 35.92 37.81 35.92 36.86 15.8M
2025-05-09 37.00 37.09 35.93 36.00 11.8M
2025-05-08 37.32 37.32 36.54 36.95 12.9M
2025-05-07 36.59 38.26 36.48 37.32 23.0M
2025-05-06 35.52 36.19 35.50 36.12 11.7M
2025-04-30 35.63 35.90 35.48 35.55 8.9M
2025-04-29 33.86 35.95 33.70 35.68 17.5M
2025-04-28 34.88 34.97 33.89 33.91 9.2M
2025-04-25 34.60 35.57 33.71 34.98 14.9M
2025-04-24 34.00 34.34 33.72 34.10 7.6M
2025-04-23 33.76 34.39 33.56 34.13 9.6M
2025-04-22 33.43 33.96 33.01 33.76 9.3M
2025-04-21 32.96 34.10 32.81 33.66 9.8M
2025-04-18 33.27 33.39 32.62 32.81 8.1M
2025-04-17 33.34 34.43 33.14 33.28 11.5M
2025-04-16 33.35 34.10 32.59 33.40 11.2M
2025-04-15 34.33 34.70 33.19 33.35 12.6M
2025-04-14 34.84 35.62 34.45 34.48 10.6M
2025-04-11 33.87 35.19 33.61 34.66 13.9M
2025-04-10 33.59 34.79 33.49 33.90 14.4M
2025-04-09 31.03 33.79 30.40 33.58 20.2M
2025-04-08 31.41 32.35 31.02 31.49 13.4M
2025-04-07 32.63 33.68 29.52 31.00 19.7M
2025-04-03 34.30 35.30 34.21 34.51 8.8M
2025-04-02 34.81 35.25 34.19 34.71 8.5M
2025-04-01 34.42 35.68 34.31 34.82 13.6M
2025-03-31 34.45 34.96 33.70 34.05 9.2M
2025-03-28 34.85 35.79 34.38 34.49 10.2M
2025-03-27 34.68 35.89 34.01 34.90 15.0M
2025-03-26 35.88 36.57 35.23 35.37 20.6M
2025-03-25 34.83 35.89 34.51 34.73 10.7M
2025-03-24 35.66 36.80 33.78 34.63 13.9M
2025-03-21 35.30 35.96 34.95 35.58 10.9M
2025-03-20 35.87 36.15 35.27 35.35 10.9M
2025-03-19 35.75 36.66 35.73 35.98 9.3M
2025-03-18 36.85 37.06 35.85 36.13 13.4M
2025-03-17 36.75 36.95 36.30 36.79 11.0M
2025-03-14 37.24 37.26 35.89 36.79 16.9M
2025-03-13 37.20 37.88 36.08 37.41 20.3M
2025-03-12 38.16 38.33 36.88 37.19 26.0M
2025-03-11 35.70 38.70 35.40 38.37 32.8M
2025-03-10 35.48 37.28 34.90 36.79 31.0M
2025-03-07 34.30 35.75 33.66 35.06 22.5M
2025-03-06 34.33 34.93 33.87 34.35 18.8M
2025-03-05 33.20 35.53 33.20 34.29 26.6M
2025-03-04 31.50 34.86 31.10 33.70 32.3M
2025-03-03 30.48 31.26 30.28 30.59 8.9M
2025-02-28 31.23 31.51 30.12 30.30 8.7M
2025-02-27 31.73 31.92 30.88 31.24 9.8M
2025-02-26 31.80 32.33 31.23 32.05 8.9M
2025-02-25 31.70 32.39 31.57 31.90 10.8M
2025-02-24 32.40 32.80 31.85 32.24 14.1M
2025-02-21 31.79 32.66 31.20 32.50 17.5M
2025-02-20 31.10 31.79 30.36 31.62 18.1M
2025-02-19 30.11 32.12 30.06 31.17 27.9M
2025-02-18 29.14 30.66 28.91 29.87 19.6M
2025-02-17 28.88 29.16 28.56 28.99 7.7M
2025-02-14 28.87 29.18 28.60 28.81 7.0M
2025-02-13 29.67 29.72 28.89 29.10 9.2M
2025-02-12 28.71 29.88 28.33 29.55 10.5M
2025-02-11 28.80 29.09 28.30 28.87 7.2M
2025-02-10 29.17 29.26 28.70 28.78 8.8M
2025-02-07 28.80 29.38 28.55 29.19 9.8M
2025-02-06 28.14 28.99 28.05 28.73 8.1M
2025-02-05 28.30 28.76 28.11 28.32 7.5M
2025-01-27 28.94 29.29 28.28 28.31 6.6M
2025-01-24 28.74 29.17 28.54 28.89 9.0M
2025-01-23 28.45 29.50 28.27 28.74 12.4M
2025-01-22 27.17 28.84 27.00 28.43 15.1M
2025-01-21 27.70 27.75 26.93 27.22 8.5M
2025-01-20 27.51 27.80 27.21 27.65 7.1M
2025-01-17 26.78 27.52 26.61 27.27 7.1M
2025-01-16 27.01 27.71 26.65 26.93 6.3M
2025-01-15 27.30 27.46 26.83 26.94 5.7M
2025-01-14 26.40 27.43 26.03 27.33 9.0M
2025-01-13 26.12 26.75 25.89 26.30 5.9M
2025-01-10 26.75 27.56 26.34 26.38 8.1M
2025-01-09 26.51 27.08 26.30 26.80 7.5M
2025-01-08 27.30 27.31 25.91 26.75 10.1M
2025-01-07 27.26 27.37 26.57 27.25 6.7M
2025-01-06 26.89 27.72 26.67 27.12 8.3M
2025-01-03 27.81 28.01 26.70 26.82 8.9M
2025-01-02 28.57 28.80 27.25 27.68 9.6M