中材科技

002080
🏛️ 中国 →
34.02
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 34.80 34.80 34.24 34.28 3,420.8K
09:35 34.25 34.36 34.09 34.14 1,878.0K
09:40 34.10 34.14 33.87 34.06 2,302.3K
09:45 34.05 34.47 33.95 34.31 1,595.5K
09:50 34.31 34.39 34.11 34.33 1,220.9K
09:55 34.30 34.32 34.16 34.21 659.5K
10:00 34.21 34.27 34.05 34.08 832.6K
10:05 34.07 34.17 34.01 34.08 887.7K
10:10 34.09 34.09 33.69 33.69 1,619.4K
10:15 33.68 33.76 33.59 33.76 2,038.7K
10:20 33.76 33.87 33.65 33.85 809.7K
10:25 33.85 34.00 33.75 33.80 794.9K
10:30 33.81 33.81 33.52 33.64 1,144.8K
10:35 33.63 33.64 33.58 33.62 588.4K
10:40 33.62 33.66 33.55 33.57 781.1K
10:45 33.57 33.69 33.49 33.64 1,623.4K
10:50 33.65 33.93 33.60 33.80 1,230.2K
10:55 33.80 33.80 33.45 33.48 876.1K
11:00 33.48 33.54 33.39 33.45 882.6K
11:05 33.45 33.58 33.41 33.51 819.1K
11:10 33.52 33.60 33.40 33.40 611.6K
11:15 33.42 33.42 33.19 33.25 1,099.7K
11:20 33.25 33.50 33.25 33.42 789.2K
11:25 33.43 33.46 33.25 33.29 580.5K
11:30 33.27 33.27 33.27 33.27 2.4K
13:00 33.22 33.23 32.96 33.16 1,981.0K
13:05 33.15 33.30 33.08 33.09 1,121.7K
13:10 33.09 33.09 32.90 32.97 1,119.7K
13:15 32.96 32.97 32.80 32.85 1,554.4K
13:20 32.85 32.91 32.65 32.70 1,438.5K
13:25 32.70 32.89 32.67 32.83 1,036.5K
13:30 32.83 33.11 32.83 33.07 1,074.1K
13:35 33.08 33.11 32.90 32.94 873.6K
13:40 32.90 33.13 32.90 33.01 733.4K
13:45 33.04 33.18 33.00 33.09 819.9K
13:50 33.09 33.09 32.93 32.95 729.1K
13:55 32.92 32.99 32.85 32.86 695.1K
14:00 32.86 32.96 32.77 32.83 854.0K
14:05 32.79 32.79 32.62 32.62 1,075.0K
14:10 32.61 32.66 32.57 32.62 1,375.1K
14:15 32.62 32.65 32.56 32.60 1,318.1K
14:20 32.60 32.68 32.56 32.61 1,474.0K
14:25 32.61 32.62 32.54 32.56 912.8K
14:30 32.56 33.01 32.55 32.94 2,339.7K
14:35 32.90 32.90 32.68 32.71 1,418.8K
14:40 32.72 32.76 32.53 32.55 1,920.3K
14:45 32.55 32.61 32.49 32.61 1,915.9K
14:50 32.63 32.73 32.62 32.70 1,112.9K
14:55 32.72 32.81 32.72 32.80 472.1K
15:40 32.74 32.74 32.74 32.74 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据