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 32.91 33.35 32.80 33.05 2,144.9K
09:35 33.06 33.18 32.93 33.14 1,643.9K
09:40 33.14 33.18 32.53 32.55 1,648.4K
09:45 32.58 32.66 32.44 32.51 2,047.5K
09:50 32.50 32.57 32.35 32.35 1,396.2K
09:55 32.35 32.42 32.20 32.20 1,556.6K
10:00 32.20 32.23 32.02 32.18 1,789.1K
10:05 32.18 32.18 31.90 31.90 1,560.9K
10:10 31.89 32.00 31.84 31.99 1,626.6K
10:15 31.99 32.27 31.99 32.27 693.2K
10:20 32.26 32.28 32.05 32.05 635.0K
10:25 32.06 32.18 31.97 31.98 535.5K
10:30 31.97 32.00 31.85 31.90 780.0K
10:35 31.91 32.07 31.85 31.90 975.6K
10:40 31.89 32.05 31.89 31.90 1,027.0K
10:45 31.92 31.94 31.77 31.80 1,299.5K
10:50 31.79 31.79 31.50 31.63 1,774.0K
10:55 31.63 31.95 31.62 31.87 948.6K
11:00 31.87 32.02 31.87 31.92 614.8K
11:05 31.94 31.94 31.83 31.88 429.4K
11:10 31.89 31.97 31.72 31.74 435.4K
11:15 31.75 31.81 31.68 31.71 499.5K
11:20 31.71 31.73 31.59 31.59 400.0K
11:25 31.60 31.60 31.44 31.50 580.2K
11:30 31.51 31.51 31.51 31.51 2.3K
13:00 31.45 31.58 31.36 31.40 1,424.5K
13:05 31.37 31.75 31.37 31.70 790.5K
13:10 31.71 31.84 31.69 31.80 445.7K
13:15 31.77 31.89 31.59 31.63 689.7K
13:20 31.65 31.65 31.43 31.47 499.6K
13:25 31.45 31.64 31.44 31.49 861.3K
13:30 31.47 31.51 31.35 31.40 525.3K
13:35 31.40 31.40 31.28 31.30 622.4K
13:40 31.30 31.33 31.26 31.32 526.9K
13:45 31.33 31.43 31.31 31.36 562.0K
13:50 31.36 31.59 31.36 31.58 409.4K
13:55 31.59 31.62 31.50 31.50 422.4K
14:00 31.51 31.51 31.36 31.38 295.2K
14:05 31.38 31.40 31.31 31.34 370.8K
14:10 31.34 31.35 31.10 31.11 955.1K
14:15 31.13 31.13 31.04 31.06 814.0K
14:20 31.07 31.09 30.88 30.91 1,016.3K
14:25 30.93 31.14 30.87 31.04 939.9K
14:30 31.03 31.06 30.76 30.79 665.6K
14:35 30.78 30.94 30.67 30.88 1,106.3K
14:40 30.87 31.14 30.87 31.13 860.0K
14:45 31.12 31.24 31.00 31.23 770.8K
14:50 31.23 31.28 31.00 31.04 1,003.7K
14:55 31.04 31.05 30.96 30.97 506.6K
15:40 31.05 31.05 31.05 31.05 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