中材科技

002080
🏛️ 中国 →
34.27
最后更新: 2025-09-29
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 32.22 33.60 32.22 33.35 7,558.3K
09:35 33.42 33.52 33.20 33.44 3,937.7K
09:40 33.45 33.45 33.09 33.19 1,964.2K
09:45 33.17 33.43 33.17 33.33 1,538.6K
09:50 33.30 33.42 33.29 33.40 1,017.3K
09:55 33.37 33.47 33.24 33.31 1,543.0K
10:00 33.27 33.31 33.16 33.23 1,036.8K
10:05 33.20 33.35 33.18 33.25 834.3K
10:10 33.23 33.27 33.14 33.27 557.1K
10:15 33.27 33.32 32.98 33.01 1,806.8K
10:20 33.00 33.06 32.82 32.96 1,286.4K
10:25 32.96 33.05 32.82 32.83 1,188.0K
10:30 32.82 32.86 32.77 32.80 536.4K
10:35 32.81 32.97 32.76 32.97 500.7K
10:40 32.97 33.05 32.90 33.04 1,518.2K
10:45 33.07 33.33 33.03 33.22 1,344.3K
10:50 33.21 33.37 33.06 33.10 827.5K
10:55 33.13 33.22 33.03 33.09 500.3K
11:00 33.09 33.27 33.01 33.23 466.5K
11:05 33.24 33.40 33.24 33.32 1,014.5K
11:10 33.30 33.39 33.27 33.36 452.3K
11:15 33.35 33.64 33.35 33.51 1,730.7K
11:20 33.51 33.81 33.51 33.62 1,865.3K
11:25 33.62 33.70 33.46 33.61 854.8K
11:30 33.61 33.61 33.61 33.61 0.7K
13:00 33.61 33.75 33.51 33.51 1,046.5K
13:05 33.52 33.85 33.52 33.76 995.2K
13:10 33.78 33.82 33.58 33.78 873.5K
13:15 33.78 33.88 33.76 33.88 1,220.6K
13:20 33.88 34.23 33.88 34.23 2,345.4K
13:25 34.23 34.57 34.12 34.47 1,884.1K
13:30 34.45 34.67 34.45 34.67 2,095.9K
13:35 34.68 34.84 34.59 34.67 2,669.5K
13:40 34.63 34.66 34.48 34.58 931.6K
13:45 34.56 34.63 34.47 34.62 757.3K
13:50 34.61 34.63 34.39 34.43 669.8K
13:55 34.43 34.44 34.33 34.39 523.2K
14:00 34.39 34.58 34.39 34.56 459.2K
14:05 34.56 34.88 34.56 34.72 1,639.1K
14:10 34.71 34.87 34.68 34.84 1,058.9K
14:15 34.83 34.84 34.71 34.71 717.7K
14:20 34.69 34.79 34.65 34.76 481.9K
14:25 34.77 34.80 34.71 34.72 537.5K
14:30 34.73 34.73 34.48 34.53 621.8K
14:35 34.54 34.58 34.41 34.42 712.9K
14:40 34.42 34.44 34.37 34.40 760.2K
14:45 34.40 34.54 34.37 34.41 888.9K
14:50 34.38 34.45 34.37 34.42 979.4K
14:55 34.43 34.43 34.37 34.42 497.0K
15:40 34.42 34.42 34.42 34.42 250.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据