中科飞测

688361
🏛️ 中国 →
117.60
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
09:30 118.00 121.99 116.99 121.99 1,316.2K
09:35 121.60 123.17 119.99 121.82 867.8K
09:40 121.87 122.85 121.26 121.67 567.9K
09:45 121.63 121.63 119.99 120.06 495.7K
09:50 120.02 120.02 118.43 119.61 443.0K
09:55 120.00 120.80 119.04 120.46 321.9K
10:00 120.57 122.16 120.50 121.02 401.5K
10:05 121.08 121.08 119.50 120.69 174.0K
10:10 120.33 120.51 118.18 119.35 244.8K
10:15 119.34 119.82 118.70 118.94 195.8K
10:20 119.35 119.50 118.03 119.10 283.1K
10:25 119.21 119.57 118.65 119.18 163.3K
10:30 119.00 120.40 119.00 119.98 184.6K
10:35 119.80 120.16 118.93 119.66 145.2K
10:40 119.66 120.37 119.16 120.01 134.8K
10:45 120.01 121.68 119.95 121.66 336.0K
10:50 121.79 121.80 119.60 119.86 198.7K
10:55 119.89 121.35 119.60 121.05 179.9K
11:00 120.66 121.70 120.03 121.70 194.7K
11:05 121.74 121.77 119.29 119.29 164.6K
11:10 119.22 119.92 118.71 119.32 128.0K
11:15 119.13 119.37 118.83 119.23 89.3K
11:20 119.08 119.08 117.50 117.76 269.4K
11:25 117.87 118.74 117.61 118.00 116.9K
13:00 118.01 118.55 117.51 117.99 246.3K
13:05 118.13 118.36 117.64 117.85 128.8K
13:10 117.85 118.37 117.60 118.30 100.4K
13:15 118.20 118.62 118.06 118.07 93.8K
13:20 118.07 118.61 118.00 118.30 89.9K
13:25 118.30 118.50 117.80 117.97 96.7K
13:30 117.98 118.00 117.33 117.55 140.0K
13:35 117.73 117.74 117.26 117.31 132.0K
13:40 117.29 117.62 117.07 117.26 161.7K
13:45 117.20 118.25 116.91 118.18 263.7K
13:50 117.96 117.96 117.11 117.41 135.1K
13:55 117.65 117.75 116.85 116.98 170.6K
14:00 116.87 117.83 116.87 117.69 121.1K
14:05 117.53 117.80 116.91 117.48 81.9K
14:10 117.33 117.55 117.08 117.46 82.1K
14:15 117.29 117.80 117.00 117.00 114.4K
14:20 117.24 117.66 116.83 116.94 73.0K
14:25 116.95 117.61 116.30 116.53 204.4K
14:30 116.63 116.91 116.00 116.23 269.9K
14:35 116.21 116.98 115.90 116.45 225.2K
14:40 116.54 117.75 116.51 117.67 290.4K
14:45 117.66 117.66 116.61 117.14 132.9K
14:50 116.87 117.14 116.31 116.60 171.8K
14:55 116.60 116.92 116.22 116.30 103.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 115.65 119.98 114.98 117.60 9.0M
2025-09-26 118.00 123.21 115.88 116.20 11.3M
2025-09-25 114.40 121.80 113.02 119.85 13.4M
2025-09-24 103.00 119.99 102.00 114.25 16.8M
2025-09-23 99.00 103.58 95.01 103.00 9.9M
2025-09-22 100.80 103.51 96.96 97.51 8.8M
2025-09-19 101.90 105.24 99.06 99.84 8.3M
2025-09-18 94.99 104.55 94.90 101.85 13.5M
2025-09-17 89.99 96.42 88.90 94.84 8.4M
2025-09-16 90.14 91.50 87.98 89.66 5.9M
2025-09-15 92.99 93.41 89.70 90.75 5.3M
2025-09-12 89.30 92.20 88.89 90.19 5.1M
2025-09-11 85.87 90.38 85.31 89.60 4.9M
2025-09-10 86.99 87.69 84.99 85.75 3.6M
2025-09-09 89.05 89.27 85.88 86.80 3.9M
2025-09-08 89.17 90.86 87.26 89.60 7.1M
2025-09-05 88.50 90.24 87.60 89.90 4.9M
2025-09-04 94.80 95.00 86.88 88.28 7.3M
2025-09-03 94.50 97.00 93.01 95.05 5.6M
2025-09-02 102.00 102.74 93.57 93.99 8.0M
2025-09-01 99.90 105.55 98.25 102.83 7.7M
2025-08-29 99.99 100.28 96.65 99.62 5.8M
2025-08-28 96.50 100.85 95.75 99.99 7.3M
2025-08-27 96.32 104.03 95.55 95.55 9.0M
2025-08-26 96.15 102.00 96.15 96.90 6.2M
2025-08-25 102.01 103.00 96.59 98.87 8.9M
2025-08-22 91.80 102.60 91.40 99.10 13.2M
2025-08-21 92.48 94.30 91.01 91.86 8.1M
2025-08-20 86.00 94.68 84.32 93.10 9.4M
2025-08-19 89.00 89.40 85.71 86.08 4.8M
2025-08-18 86.94 91.25 86.03 88.12 5.9M
2025-08-15 84.43 87.27 83.82 86.94 4.4M
2025-08-14 83.50 87.20 83.04 85.10 5.6M
2025-08-13 83.21 85.22 82.30 83.47 4.3M
2025-08-12 82.60 84.34 81.19 83.21 5.3M
2025-08-11 82.30 83.54 81.31 82.97 3.1M
2025-08-08 85.60 85.70 81.80 82.01 3.5M
2025-08-07 86.00 87.80 85.02 85.40 2.8M
2025-08-06 88.50 88.60 84.50 85.99 4.4M
2025-08-05 86.99 88.38 86.40 87.82 1.7M
2025-08-04 86.02 88.35 85.77 86.96 2.4M
2025-08-01 87.51 88.78 85.40 86.40 2.2M
2025-07-31 90.40 91.30 87.42 87.74 3.2M
2025-07-30 92.01 92.87 89.80 90.58 3.0M
2025-07-29 88.00 93.99 88.00 92.50 6.1M
2025-07-28 90.30 91.20 87.88 88.12 2.9M
2025-07-25 88.50 91.50 87.21 89.94 4.3M
2025-07-24 84.48 89.20 84.40 88.58 5.3M
2025-07-23 79.17 85.75 79.17 84.78 5.5M
2025-07-22 80.56 81.60 78.00 80.45 4.2M
2025-07-21 81.47 81.47 79.51 80.56 2.0M
2025-07-18 81.88 82.44 80.11 81.33 2.3M
2025-07-17 81.48 81.48 79.33 81.22 2.3M
2025-07-16 80.28 83.54 80.28 81.72 2.7M
2025-07-15 82.55 82.66 80.49 80.63 2.5M
2025-07-14 82.55 82.66 80.88 81.63 2.0M
2025-07-11 81.45 82.80 80.80 82.58 2.5M
2025-07-10 82.01 82.76 80.02 81.45 2.4M
2025-07-09 82.89 83.58 81.80 82.20 1.6M
2025-07-08 84.37 85.32 81.50 82.89 3.5M
2025-07-07 81.72 85.93 81.56 84.37 4.1M
2025-07-04 81.77 85.29 80.60 81.80 2.9M
2025-07-03 82.14 82.49 80.60 81.95 1.9M
2025-07-02 85.68 86.58 81.11 81.62 3.9M
2025-07-01 83.56 87.65 83.05 86.60 3.2M
2025-06-30 82.88 85.00 82.88 84.19 2.9M
2025-06-27 83.10 83.64 81.42 82.82 2.6M
2025-06-26 84.65 86.49 82.02 82.14 4.4M
2025-06-25 83.16 85.00 82.81 84.73 3.8M
2025-06-24 83.30 84.20 81.82 83.65 4.0M
2025-06-23 80.00 86.30 80.00 83.52 8.2M
2025-06-20 80.16 82.44 79.95 80.65 4.6M
2025-06-19 77.96 81.86 77.10 79.70 5.6M
2025-06-18 74.60 79.19 74.49 77.97 3.7M
2025-06-17 76.36 76.60 74.55 75.20 2.2M
2025-06-16 75.87 78.18 75.40 76.55 3.7M
2025-06-13 71.44 76.98 70.51 75.87 11.4M
2025-06-12 74.36 74.96 71.06 71.42 4.1M
2025-06-11 74.50 76.60 73.73 74.36 3.3M
2025-06-10 75.78 75.78 73.15 73.86 3.4M
2025-06-09 75.87 76.06 74.80 75.65 2.2M
2025-06-06 75.82 77.38 74.50 75.72 2.4M
2025-06-05 74.87 76.21 73.30 75.82 4.0M
2025-06-04 75.24 75.49 73.30 74.64 4.9M
2025-06-03 70.88 75.50 70.34 74.77 10.0M
2025-05-30 73.05 73.07 70.10 70.40 3.6M
2025-05-29 72.33 74.00 71.50 73.51 4.0M
2025-05-28 74.88 74.88 71.85 72.21 2.9M
2025-05-27 75.50 75.74 74.02 74.46 1.9M
2025-05-26 74.74 77.50 72.72 75.88 4.8M
2025-05-23 75.35 75.79 73.80 73.80 2.2M
2025-05-22 75.58 77.00 74.86 75.75 2.3M
2025-05-21 79.30 79.64 75.24 75.59 3.7M
2025-05-20 78.00 81.00 77.00 79.39 3.5M
2025-05-19 75.75 78.20 75.72 77.89 3.0M
2025-05-16 76.88 78.29 75.60 75.75 2.9M
2025-05-15 78.48 79.28 76.10 76.36 2.6M
2025-05-14 78.73 80.20 77.67 78.48 2.2M
2025-05-13 79.48 80.68 78.51 78.70 3.1M
2025-05-12 81.00 81.66 77.19 78.78 5.1M
2025-05-09 83.99 83.99 80.21 80.55 3.1M
2025-05-08 82.99 85.99 81.51 84.11 3.8M
2025-05-07 84.30 85.96 82.01 82.99 5.5M
2025-05-06 78.71 82.20 78.71 81.83 4.0M
2025-04-30 78.00 79.99 77.28 78.28 3.0M
2025-04-29 78.21 78.90 76.87 78.10 3.5M
2025-04-28 80.24 82.46 77.51 78.34 6.9M
2025-04-25 81.06 83.13 78.77 82.10 4.2M
2025-04-24 80.89 82.28 80.11 80.87 3.2M
2025-04-23 80.26 81.70 77.88 81.57 6.0M
2025-04-22 80.68 81.84 79.95 80.30 4.2M
2025-04-21 79.80 81.35 79.69 81.19 3.4M
2025-04-18 81.50 81.50 78.56 79.80 3.3M
2025-04-17 81.32 83.47 81.03 81.20 3.8M
2025-04-16 81.52 83.20 79.29 82.05 4.6M
2025-04-15 85.15 85.15 80.21 82.03 7.2M
2025-04-14 89.00 89.00 85.20 85.85 6.6M
2025-04-11 83.67 90.07 82.93 88.30 8.5M
2025-04-10 84.20 86.66 82.77 84.18 4.9M
2025-04-09 76.90 87.12 75.56 83.46 8.6M
2025-04-08 82.28 84.89 76.68 78.80 6.1M
2025-04-07 79.88 86.95 77.01 80.53 10.2M
2025-04-03 83.10 85.04 82.50 83.38 3.9M
2025-04-02 82.01 84.01 81.19 83.71 4.2M
2025-04-01 80.43 89.50 78.99 84.36 9.5M
2025-03-31 78.00 80.35 76.67 79.42 6.7M
2025-03-28 83.00 83.80 77.49 77.71 8.0M
2025-03-27 82.66 85.10 80.69 83.44 4.8M
2025-03-26 84.50 84.79 81.85 82.64 4.0M
2025-03-25 86.88 87.88 83.61 84.00 2.7M
2025-03-24 86.00 89.08 85.50 86.44 3.6M
2025-03-21 88.62 89.34 85.15 85.92 4.3M
2025-03-20 91.30 92.40 88.95 89.12 3.3M
2025-03-19 93.38 93.63 90.31 91.92 2.7M
2025-03-18 94.88 95.80 92.40 93.30 2.5M
2025-03-17 93.72 95.58 91.01 94.24 2.9M
2025-03-14 92.50 95.60 91.50 92.83 3.6M
2025-03-13 94.50 94.88 92.00 92.50 3.1M
2025-03-12 98.30 99.40 93.81 94.00 4.8M
2025-03-11 100.99 101.60 97.21 99.19 2.9M
2025-03-10 101.00 104.50 100.52 100.70 2.5M
2025-03-07 106.08 106.08 101.55 102.54 2.9M
2025-03-06 99.20 107.87 98.02 105.22 6.7M
2025-03-05 95.71 98.78 94.01 97.35 3.5M
2025-03-04 94.50 96.58 92.23 95.20 5.2M
2025-03-03 96.38 99.36 94.44 95.60 3.5M
2025-02-28 99.00 99.38 95.01 95.78 3.7M
2025-02-27 100.01 101.36 97.13 99.61 3.3M
2025-02-26 104.86 105.96 98.45 100.47 5.3M
2025-02-25 103.77 109.93 103.28 105.33 4.6M
2025-02-24 107.00 109.99 105.18 105.94 4.9M
2025-02-21 99.00 106.45 98.61 106.33 5.8M
2025-02-20 98.53 102.00 96.80 98.36 3.6M
2025-02-19 94.99 102.58 94.87 101.02 6.0M
2025-02-18 93.00 99.90 93.00 95.22 4.2M
2025-02-17 91.11 95.12 89.80 93.76 4.2M
2025-02-14 94.44 95.18 89.00 92.18 4.0M
2025-02-13 97.48 99.79 94.20 94.44 3.2M
2025-02-12 96.70 101.64 96.50 98.10 3.8M
2025-02-11 96.32 98.01 93.80 96.80 2.5M
2025-02-10 97.60 98.99 95.51 97.56 3.1M
2025-02-07 101.10 101.41 95.61 97.50 4.5M
2025-02-06 93.63 103.60 92.05 101.84 6.7M
2025-02-05 90.00 95.20 90.00 93.40 3.2M
2025-01-27 94.03 94.04 89.27 89.27 1.6M
2025-01-24 88.00 94.20 88.00 93.00 3.4M
2025-01-23 89.18 90.92 86.01 88.23 2.3M
2025-01-22 90.62 90.62 87.50 88.10 2.8M
2025-01-21 90.36 92.55 88.21 90.36 2.3M
2025-01-20 93.99 94.30 90.10 90.79 2.9M
2025-01-17 92.50 95.75 90.10 94.35 4.2M
2025-01-16 93.80 100.96 92.06 92.75 5.9M
2025-01-15 91.66 92.87 91.02 91.43 2.7M
2025-01-14 86.30 92.77 86.20 92.12 4.6M
2025-01-13 85.99 88.35 84.52 86.00 2.6M
2025-01-10 84.56 91.00 82.95 86.99 5.3M
2025-01-09 83.20 85.55 83.03 83.58 2.2M
2025-01-08 84.99 84.99 81.08 83.81 2.3M
2025-01-07 79.14 84.88 79.14 84.35 3.3M
2025-01-06 79.95 81.62 78.40 80.00 3.3M
2025-01-03 84.33 84.83 79.51 79.69 4.2M
2025-01-02 87.97 89.96 82.70 83.70 4.5M