数源科技

000909
🏛️ 中国 →
5.61
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 7.89 8.02 7.80 7.98 7.4M
2022-12-29 8.00 8.03 7.83 7.85 5.7M
2022-12-28 8.08 8.10 7.94 8.03 6.6M
2022-12-27 8.17 8.17 8.03 8.13 6.6M
2022-12-26 7.94 8.16 7.90 8.15 7.4M
2022-12-23 7.93 8.08 7.88 7.96 6.6M
2022-12-22 8.14 8.18 7.91 7.93 8.2M
2022-12-21 8.32 8.32 8.04 8.06 7.9M
2022-12-20 8.28 8.36 8.10 8.32 6.4M
2022-12-19 8.34 8.46 8.22 8.28 8.7M
2022-12-16 8.62 8.65 8.34 8.35 12.0M
2022-12-15 8.62 8.64 8.50 8.61 8.3M
2022-12-14 8.81 8.89 8.52 8.58 19.3M
2022-12-13 9.20 9.29 8.98 8.98 17.0M
2022-12-12 8.84 9.01 8.74 9.00 9.4M
2022-12-09 9.03 9.08 8.86 8.87 12.6M
2022-12-08 9.13 9.14 8.92 8.99 13.9M
2022-12-07 9.30 9.30 9.06 9.10 14.9M
2022-12-06 9.50 9.51 9.21 9.30 18.2M
2022-12-05 9.43 9.68 9.40 9.51 23.4M
2022-12-02 9.41 9.64 9.20 9.54 29.5M
2022-12-01 9.26 9.44 9.21 9.30 21.4M
2022-11-30 9.59 9.66 9.20 9.25 31.1M
2022-11-29 9.36 9.55 9.14 9.53 33.6M
2022-11-28 9.00 9.12 8.32 9.02 18.1M
2022-11-25 9.08 9.48 9.08 9.24 22.2M
2022-11-24 9.07 9.40 9.07 9.12 23.1M
2022-11-23 9.24 9.34 8.90 9.00 21.9M
2022-11-22 9.53 9.62 9.21 9.33 23.6M
2022-11-21 9.31 9.69 9.14 9.62 30.6M
2022-11-18 10.00 10.01 9.45 9.51 44.8M
2022-11-17 9.99 10.20 9.89 10.08 43.2M
2022-11-16 9.64 10.49 9.54 10.24 70.9M
2022-11-15 9.47 10.26 9.35 9.64 56.9M
2022-11-14 9.35 9.61 9.16 9.61 52.4M
2022-11-11 9.16 9.45 9.00 9.25 46.1M
2022-11-10 8.90 9.15 8.87 8.98 23.1M
2022-11-09 9.06 9.38 9.00 9.01 32.1M
2022-11-08 9.20 9.56 9.11 9.15 46.1M
2022-11-07 8.96 9.15 8.94 9.06 28.1M
2022-11-04 9.08 9.20 8.88 9.06 35.4M
2022-11-03 8.83 9.02 8.78 9.02 35.9M
2022-11-02 8.78 9.01 8.75 8.93 49.0M
2022-11-01 8.87 9.19 8.60 8.73 49.1M
2022-10-31 7.79 8.62 7.76 8.62 16.8M
2022-10-28 8.68 8.68 7.80 7.84 35.5M
2022-10-27 8.91 8.97 8.63 8.63 31.7M
2022-10-26 8.75 9.08 8.59 9.02 44.9M
2022-10-25 8.81 9.31 8.68 8.92 41.8M
2022-10-24 9.03 9.78 8.84 9.18 79.2M
2022-10-21 8.31 8.89 8.30 8.89 20.8M
2022-10-20 8.17 8.25 7.95 8.08 15.1M
2022-10-19 8.30 8.32 8.16 8.16 14.9M
2022-10-18 8.40 8.46 8.26 8.34 20.3M
2022-10-17 8.25 8.50 8.21 8.44 23.4M
2022-10-14 8.30 8.40 8.25 8.27 27.3M
2022-10-13 7.99 8.66 7.88 8.32 37.6M
2022-10-12 7.80 8.07 7.69 8.05 28.0M
2022-10-11 7.54 7.81 7.39 7.74 18.5M
2022-10-10 7.84 7.88 7.49 7.53 16.2M
2022-09-30 7.95 8.08 7.70 7.72 17.8M
2022-09-29 8.29 8.35 7.89 7.95 19.9M
2022-09-28 8.65 8.75 8.15 8.16 22.8M
2022-09-27 8.85 8.95 8.46 8.75 28.2M
2022-09-26 9.06 9.29 8.79 8.80 36.9M
2022-09-23 9.94 10.06 9.36 9.41 37.9M
2022-09-22 9.62 10.28 9.61 10.01 49.3M
2022-09-21 9.32 10.38 9.20 9.76 48.0M
2022-09-20 9.25 9.60 9.25 9.53 36.9M
2022-09-19 9.50 9.50 9.06 9.28 49.5M
2022-09-16 9.09 9.93 9.08 9.78 74.6M
2022-09-15 9.58 9.63 8.92 9.03 38.3M
2022-09-14 9.77 9.98 9.53 9.55 38.7M
2022-09-13 10.20 10.50 9.99 10.08 37.4M
2022-09-09 9.96 10.50 9.82 10.27 50.5M
2022-09-08 10.44 10.53 9.78 10.03 59.7M
2022-09-07 11.10 11.49 10.35 10.45 81.3M
2022-09-06 11.30 12.02 11.22 11.50 79.0M
2022-09-05 11.13 12.30 10.20 11.78 98.9M
2022-09-02 10.91 12.38 10.90 11.33 94.0M
2022-09-01 11.72 11.97 11.06 11.26 92.7M
2022-08-31 10.61 11.61 10.61 11.61 97.8M
2022-08-30 11.09 11.40 10.53 10.55 86.0M
2022-08-29 9.73 10.98 9.61 10.98 71.0M
2022-08-26 9.74 10.25 9.47 9.98 69.2M
2022-08-25 11.44 11.53 10.40 10.40 82.6M
2022-08-24 11.34 12.46 10.66 11.55 138.2M
2022-08-23 11.03 11.33 10.96 11.33 41.5M
2022-08-22 9.49 10.30 9.21 10.30 64.1M
2022-08-19 8.90 9.47 8.77 9.36 72.7M
2022-08-18 8.71 9.11 8.53 8.90 38.4M
2022-08-17 8.79 8.81 8.65 8.71 15.1M
2022-08-16 8.62 8.81 8.56 8.80 20.3M
2022-08-15 8.65 8.65 8.55 8.57 10.4M
2022-08-12 8.66 8.81 8.54 8.55 18.1M
2022-08-11 8.60 8.71 8.53 8.65 15.1M
2022-08-10 8.44 8.72 8.43 8.62 13.9M
2022-08-09 8.60 8.82 8.51 8.54 21.0M
2022-08-08 8.45 8.65 8.41 8.53 12.3M
2022-08-05 8.30 8.48 8.27 8.48 12.3M
2022-08-04 8.15 8.36 8.11 8.33 15.0M
2022-08-03 8.15 8.41 8.07 8.10 22.8M
2022-08-02 8.59 8.60 8.00 8.11 24.2M
2022-08-01 8.61 8.70 8.59 8.67 12.3M
2022-07-29 8.83 8.85 8.65 8.68 16.5M
2022-07-28 8.95 9.08 8.82 8.83 19.6M
2022-07-27 8.96 9.05 8.86 8.89 15.0M
2022-07-26 8.78 8.99 8.71 8.99 17.2M
2022-07-25 9.01 9.05 8.72 8.77 13.6M
2022-07-22 9.01 9.07 8.80 8.93 17.5M
2022-07-21 9.03 9.19 8.94 9.02 19.4M
2022-07-20 9.23 9.28 8.96 9.02 20.8M
2022-07-19 8.93 9.14 8.91 9.12 22.2M
2022-07-18 8.58 9.15 8.58 8.99 26.8M
2022-07-15 8.90 9.06 8.62 8.62 28.4M
2022-07-14 9.10 9.20 8.93 8.95 23.5M
2022-07-13 9.02 9.28 8.90 9.20 36.8M
2022-07-12 8.94 9.03 8.81 9.03 27.4M
2022-07-11 8.83 9.02 8.77 8.94 20.3M
2022-07-08 8.79 8.96 8.77 8.87 17.5M
2022-07-07 8.98 8.98 8.77 8.81 18.5M
2022-07-06 9.03 9.05 8.81 8.89 22.2M
2022-07-05 9.30 9.35 8.93 9.10 36.1M
2022-07-04 9.31 9.47 9.22 9.42 20.8M
2022-07-01 9.40 9.55 9.28 9.37 23.2M
2022-06-30 9.33 9.55 9.28 9.32 32.3M
2022-06-29 9.75 9.83 9.40 9.40 37.3M
2022-06-28 9.76 9.92 9.50 9.78 38.7M
2022-06-27 10.01 10.09 9.70 9.76 49.7M
2022-06-24 9.84 10.40 9.81 10.18 51.1M
2022-06-23 9.86 10.07 9.73 9.96 36.6M
2022-06-22 10.27 10.30 9.90 9.90 46.9M
2022-06-21 10.40 10.66 9.96 10.54 64.8M
2022-06-20 10.80 10.95 10.41 10.45 56.7M
2022-06-17 11.00 11.39 10.61 10.66 76.9M
2022-06-16 12.40 12.40 11.79 11.79 41.9M
2022-06-15 14.70 14.97 13.10 13.10 89.1M
2022-06-14 13.01 15.51 13.01 14.56 109.4M
2022-06-13 15.10 16.57 13.70 14.10 113.5M
2022-06-10 14.01 15.06 13.70 15.06 122.0M
2022-06-09 14.97 14.97 13.56 13.69 100.3M
2022-06-08 13.80 15.07 13.17 15.07 69.3M
2022-06-07 13.88 13.94 12.17 13.70 93.9M
2022-06-06 14.70 14.70 12.46 13.17 88.0M
2022-06-02 13.11 13.84 13.11 13.84 37.3M
2022-06-01 12.58 12.58 12.08 12.58 40.4M
2022-05-31 10.80 11.44 10.70 11.44 27.3M
2022-05-30 9.93 10.66 9.88 10.40 103.9M
2022-05-27 10.30 10.84 9.69 9.69 102.7M
2022-05-26 11.90 11.90 10.77 10.77 89.5M
2022-05-25 11.90 11.97 11.86 11.97 52.9M
2022-05-24 11.23 11.23 9.41 10.88 99.6M
2022-05-23 10.30 10.42 9.93 10.42 46.7M
2022-05-20 9.47 9.47 9.47 9.47 35.2M
2022-05-19 8.61 8.61 8.61 8.61 7.6M
2022-05-18 7.83 7.83 7.83 7.83 5.8M
2022-05-17 6.68 7.12 6.39 7.12 29.2M
2022-05-16 6.53 6.64 6.39 6.47 12.3M
2022-05-13 6.23 6.60 6.23 6.49 18.9M
2022-05-12 6.15 6.24 6.09 6.20 6.4M
2022-05-11 6.22 6.35 6.16 6.21 10.8M
2022-05-10 6.09 6.24 6.04 6.23 9.3M
2022-05-09 6.07 6.20 6.06 6.18 7.0M
2022-05-06 6.07 6.14 5.96 6.11 6.9M
2022-05-05 6.37 6.37 6.07 6.19 7.1M
2022-04-29 5.95 6.14 5.91 6.07 7.9M
2022-04-28 6.04 6.10 5.79 5.87 6.6M
2022-04-27 6.09 6.15 5.69 6.10 9.1M
2022-04-26 6.19 6.28 5.90 5.96 8.9M
2022-04-25 6.28 6.65 6.00 6.10 15.8M
2022-04-22 6.40 6.54 6.26 6.29 19.1M
2022-04-21 7.05 7.19 6.68 6.68 30.6M
2022-04-20 8.04 8.04 7.38 7.42 36.6M
2022-04-19 7.35 7.47 7.18 7.31 12.2M
2022-04-18 7.46 7.68 7.33 7.38 21.6M
2022-04-15 8.00 8.49 7.62 7.71 33.5M
2022-04-14 7.55 8.28 7.51 7.90 19.9M
2022-04-13 7.81 7.85 7.45 7.56 14.6M
2022-04-12 7.70 8.03 7.24 7.83 26.4M
2022-04-11 8.09 8.27 7.64 7.70 28.6M
2022-04-08 8.00 8.26 7.88 8.05 32.3M
2022-04-07 7.77 8.15 7.72 7.97 32.1M
2022-04-06 8.15 8.15 7.62 7.85 29.8M
2022-04-01 7.74 7.92 7.66 7.79 12.3M
2022-03-31 7.72 7.90 7.65 7.79 11.7M
2022-03-30 7.59 8.02 7.59 7.77 24.1M
2022-03-29 7.70 7.75 7.50 7.65 12.9M
2022-03-28 7.29 7.89 7.23 7.70 26.0M
2022-03-25 7.35 7.68 7.31 7.41 18.6M
2022-03-24 7.28 7.62 7.02 7.40 16.5M
2022-03-23 7.19 7.42 7.14 7.33 9.3M
2022-03-22 7.25 7.33 7.10 7.19 7.9M
2022-03-21 7.33 7.50 7.13 7.25 12.0M
2022-03-18 7.05 7.19 7.00 7.10 6.3M
2022-03-17 7.27 7.34 7.03 7.06 13.4M
2022-03-16 6.86 7.33 6.76 7.21 13.8M
2022-03-15 7.11 7.16 6.75 6.80 12.1M
2022-03-14 7.55 7.55 7.15 7.18 11.4M
2022-03-11 7.53 7.72 7.36 7.54 14.4M
2022-03-10 7.93 8.24 7.65 7.69 20.6M
2022-03-09 8.05 8.16 7.52 7.73 20.6M
2022-03-08 7.78 8.15 7.73 8.05 19.5M
2022-03-07 7.80 7.95 7.73 7.87 12.7M
2022-03-04 8.18 8.18 7.78 7.81 9.7M
2022-03-03 8.20 8.32 8.04 8.09 16.1M
2022-03-02 8.03 8.24 7.98 8.19 20.2M
2022-03-01 7.74 8.26 7.58 8.15 32.4M
2022-02-28 7.71 7.85 7.44 7.70 10.9M
2022-02-25 7.37 7.72 7.35 7.71 18.4M
2022-02-24 7.70 7.78 7.17 7.42 20.2M
2022-02-23 7.83 7.90 7.70 7.73 15.2M
2022-02-22 8.10 8.15 7.73 7.81 16.0M
2022-02-21 7.92 8.27 7.86 8.13 19.9M
2022-02-18 7.79 8.01 7.75 7.92 15.8M
2022-02-17 7.85 8.23 7.76 7.92 20.3M
2022-02-16 7.78 8.05 7.67 7.83 17.5M
2022-02-15 7.53 7.79 7.49 7.67 8.1M
2022-02-14 7.31 7.79 7.27 7.57 13.8M
2022-02-11 7.55 7.65 7.37 7.37 10.3M
2022-02-10 7.74 7.76 7.52 7.55 5.7M
2022-02-09 7.58 7.71 7.54 7.70 8.7M
2022-02-08 7.52 7.66 7.47 7.61 6.1M
2022-02-07 7.55 7.66 7.37 7.57 8.1M
2022-01-28 7.12 7.69 7.03 7.50 15.7M
2022-01-27 7.36 7.42 6.97 7.06 10.6M
2022-01-26 7.31 7.71 7.20 7.41 13.9M
2022-01-25 7.63 7.80 7.30 7.46 15.9M
2022-01-24 7.50 7.84 7.33 7.67 19.2M
2022-01-21 7.55 7.77 7.09 7.59 25.5M
2022-01-20 8.21 8.42 7.68 7.86 49.6M
2022-01-19 7.74 8.53 7.71 8.53 36.5M
2022-01-18 8.23 8.24 7.72 7.75 15.2M
2022-01-17 8.49 8.49 8.04 8.09 15.7M
2022-01-14 8.17 8.47 8.12 8.36 21.9M
2022-01-13 8.36 8.45 8.19 8.25 6.9M
2022-01-12 8.26 8.42 8.08 8.29 10.5M
2022-01-11 8.08 8.37 8.01 8.27 15.5M
2022-01-10 7.84 8.20 7.75 8.06 9.8M
2022-01-07 7.72 7.89 7.70 7.85 4.8M
2022-01-06 7.84 7.94 7.68 7.80 6.0M
2022-01-05 7.90 7.97 7.65 7.79 4.5M
2022-01-04 7.92 8.08 7.91 7.93 5.7M