日海智能

002313
🏛️ 中国 →
10.84
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 10.90 10.90 10.76 10.82 696.8K
09:35 10.82 10.85 10.79 10.80 457.8K
09:40 10.80 10.83 10.77 10.77 404.0K
09:45 10.77 10.81 10.74 10.75 615.3K
09:50 10.76 10.76 10.70 10.71 660.6K
09:55 10.70 10.75 10.68 10.73 575.2K
10:00 10.73 10.74 10.70 10.71 259.3K
10:05 10.72 10.77 10.71 10.77 177.4K
10:10 10.77 10.81 10.75 10.81 187.8K
10:15 10.80 10.85 10.80 10.85 191.8K
10:20 10.84 10.85 10.80 10.85 197.8K
10:25 10.85 10.88 10.85 10.87 133.6K
10:30 10.87 10.87 10.84 10.84 89.4K
10:35 10.84 10.86 10.81 10.85 155.1K
10:40 10.86 10.86 10.81 10.84 80.8K
10:45 10.84 10.86 10.84 10.84 72.8K
10:50 10.85 10.85 10.82 10.84 98.9K
10:55 10.84 10.85 10.82 10.85 74.8K
11:00 10.85 10.86 10.83 10.85 103.9K
11:05 10.85 10.87 10.84 10.87 127.1K
11:10 10.87 10.87 10.84 10.85 48.5K
11:15 10.85 10.86 10.83 10.83 76.3K
11:20 10.83 10.84 10.81 10.81 40.0K
11:25 10.81 10.82 10.81 10.81 47.1K
13:00 10.81 10.81 10.77 10.78 118.5K
13:05 10.79 10.80 10.78 10.80 57.1K
13:10 10.79 10.81 10.78 10.80 226.2K
13:15 10.81 10.82 10.78 10.78 115.4K
13:20 10.80 10.82 10.79 10.80 103.5K
13:25 10.79 10.79 10.77 10.77 99.5K
13:30 10.77 10.79 10.76 10.77 129.2K
13:35 10.78 10.79 10.76 10.76 70.8K
13:40 10.76 10.78 10.76 10.77 92.4K
13:45 10.77 10.79 10.76 10.79 90.3K
13:50 10.78 10.79 10.75 10.76 117.7K
13:55 10.75 10.77 10.73 10.74 128.8K
14:00 10.74 10.75 10.73 10.75 193.4K
14:05 10.74 10.76 10.73 10.76 125.0K
14:10 10.76 10.76 10.72 10.73 155.0K
14:15 10.73 10.75 10.73 10.74 74.3K
14:20 10.74 10.76 10.74 10.75 114.8K
14:25 10.74 10.75 10.72 10.74 217.2K
14:30 10.74 10.75 10.71 10.72 226.7K
14:35 10.72 10.74 10.70 10.72 173.5K
14:40 10.72 10.75 10.71 10.74 443.3K
14:45 10.74 10.76 10.72 10.73 258.9K
14:50 10.73 10.74 10.70 10.70 350.9K
14:55 10.70 10.72 10.70 10.71 184.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 10.84 11.18 10.75 10.84 15.8M
2025-09-29 10.68 10.78 10.47 10.75 9.8M
2025-09-26 10.90 10.91 10.68 10.71 9.6M
2025-09-25 11.09 11.16 10.93 10.97 11.6M
2025-09-24 10.90 11.12 10.71 11.09 14.1M
2025-09-23 11.30 11.35 10.61 10.95 29.2M
2025-09-22 11.73 11.85 11.55 11.69 13.8M
2025-09-19 11.89 12.10 11.70 11.80 16.5M
2025-09-18 12.15 12.39 11.68 11.88 29.6M
2025-09-17 12.20 12.40 12.13 12.20 21.6M
2025-09-16 12.38 12.45 12.02 12.37 25.7M
2025-09-15 12.65 12.95 12.30 12.30 42.0M
2025-09-12 12.71 13.30 12.22 12.94 71.3M
2025-09-11 12.61 13.39 12.55 12.82 83.0M
2025-09-10 12.00 12.42 11.57 12.42 33.6M
2025-09-09 11.60 11.66 11.24 11.29 14.5M
2025-09-08 11.80 11.82 11.48 11.60 16.6M
2025-09-05 11.29 11.85 11.22 11.80 23.0M
2025-09-04 12.27 12.27 11.18 11.41 30.2M
2025-09-03 11.78 13.00 11.51 12.09 36.4M
2025-09-02 12.28 12.30 11.65 11.83 24.2M
2025-09-01 11.73 12.32 11.73 12.27 32.5M
2025-08-29 12.33 12.38 11.74 11.75 37.2M
2025-08-28 12.74 13.19 12.14 12.56 52.2M
2025-08-27 12.48 13.45 12.22 12.95 78.8M
2025-08-26 12.32 12.80 12.06 12.60 60.9M
2025-08-25 12.00 12.14 11.94 12.11 29.7M
2025-08-22 11.90 12.04 11.81 12.00 21.7M
2025-08-21 12.16 12.17 11.80 11.94 26.7M
2025-08-20 12.00 12.20 11.93 12.17 28.0M
2025-08-19 12.01 12.23 11.99 12.10 35.1M
2025-08-18 12.06 12.36 11.94 12.11 49.7M
2025-08-15 11.61 12.08 11.50 11.95 51.9M
2025-08-14 12.53 12.66 11.70 11.71 76.4M
2025-08-13 13.50 13.68 12.77 12.81 90.8M
2025-08-12 14.90 15.13 13.57 13.58 108.0M
2025-08-11 14.43 14.85 13.71 14.49 103.1M
2025-08-08 14.00 14.96 13.11 14.96 129.3M
2025-08-07 13.00 13.60 12.81 13.60 87.0M
2025-08-06 11.99 12.36 11.80 12.36 55.3M
2025-08-05 10.16 11.24 10.11 11.24 41.4M
2025-08-04 9.93 10.23 9.84 10.22 20.3M
2025-08-01 9.67 10.11 9.61 10.03 20.4M
2025-07-31 9.65 9.92 9.64 9.71 15.2M
2025-07-30 9.82 9.82 9.59 9.68 9.2M
2025-07-29 9.73 9.89 9.67 9.86 11.3M
2025-07-28 9.79 9.92 9.71 9.79 13.0M
2025-07-25 9.46 9.74 9.43 9.67 11.8M
2025-07-24 9.40 9.49 9.40 9.47 5.4M
2025-07-23 9.53 9.53 9.38 9.39 8.7M
2025-07-22 9.69 9.70 9.48 9.56 8.9M
2025-07-21 9.62 9.70 9.59 9.68 8.0M
2025-07-18 9.72 9.77 9.63 9.66 8.6M
2025-07-17 9.61 9.71 9.58 9.71 7.9M
2025-07-16 9.52 9.70 9.52 9.61 8.6M
2025-07-15 9.61 9.70 9.39 9.52 11.8M
2025-07-14 9.65 9.78 9.59 9.68 8.5M
2025-07-11 9.74 9.75 9.52 9.67 11.1M
2025-07-10 9.86 9.86 9.62 9.70 13.7M
2025-07-09 9.85 10.06 9.68 9.91 23.8M
2025-07-08 9.84 9.94 9.78 9.89 14.9M
2025-07-07 9.90 9.98 9.71 9.95 14.4M
2025-07-04 10.32 10.48 9.85 9.87 23.5M
2025-07-03 9.99 10.30 9.90 10.10 30.4M
2025-07-02 9.97 10.26 9.89 9.95 42.2M
2025-07-01 11.40 11.40 10.26 10.31 72.1M
2025-06-30 9.60 10.36 9.56 10.36 40.3M
2025-06-27 9.31 9.49 9.24 9.42 8.9M
2025-06-26 9.39 9.47 9.29 9.31 8.2M
2025-06-25 9.36 9.42 9.22 9.39 10.2M
2025-06-24 9.29 9.49 9.21 9.38 11.7M
2025-06-23 8.78 9.21 8.72 9.19 9.4M
2025-06-20 9.05 9.15 8.85 8.90 9.7M
2025-06-19 9.42 9.53 9.07 9.09 12.9M
2025-06-18 9.60 9.64 9.22 9.44 14.1M
2025-06-17 9.95 10.04 9.55 9.65 13.1M
2025-06-16 9.80 10.06 9.80 9.88 10.7M
2025-06-13 10.10 10.13 9.78 9.79 15.0M
2025-06-12 9.97 10.35 9.91 10.19 22.9M
2025-06-11 9.79 10.50 9.64 10.10 27.7M
2025-06-10 10.01 10.26 9.55 9.79 23.4M
2025-06-09 10.14 10.20 9.86 10.02 21.0M
2025-06-06 10.59 10.78 9.80 9.99 29.8M
2025-06-05 10.40 10.66 10.15 10.59 33.7M
2025-06-04 10.01 10.88 9.83 10.51 40.9M
2025-06-03 10.15 10.36 9.80 10.09 38.5M
2025-05-30 9.50 10.44 9.48 9.92 45.6M
2025-05-29 9.23 9.63 9.23 9.55 38.8M
2025-05-28 9.03 9.91 9.00 9.46 50.5M
2025-05-27 9.15 9.15 8.93 9.01 5.9M
2025-05-26 8.88 9.15 8.88 9.10 7.9M
2025-05-23 9.21 9.28 8.92 8.92 9.8M
2025-05-22 9.23 9.30 9.07 9.18 11.4M
2025-05-21 9.44 9.49 9.22 9.23 16.2M
2025-05-20 9.11 9.40 8.96 9.31 16.5M
2025-05-19 8.98 9.10 8.86 9.10 7.6M
2025-05-16 8.84 8.98 8.75 8.93 7.4M
2025-05-15 9.07 9.07 8.82 8.84 7.8M
2025-05-14 9.07 9.21 8.99 9.05 8.8M
2025-05-13 9.28 9.38 9.02 9.07 10.6M
2025-05-12 9.16 9.28 9.12 9.22 9.5M
2025-05-09 9.28 9.30 9.02 9.10 10.5M
2025-05-08 9.00 9.29 8.98 9.28 15.7M
2025-05-07 9.09 9.20 8.89 9.03 14.0M
2025-05-06 8.79 9.00 8.73 8.99 16.3M
2025-04-30 8.40 8.66 8.38 8.61 14.0M
2025-04-29 8.30 8.49 8.14 8.38 11.4M
2025-04-28 8.51 8.57 8.35 8.37 13.1M
2025-04-25 8.85 8.89 8.47 8.60 21.1M
2025-04-24 8.95 9.04 8.65 8.69 33.7M
2025-04-23 8.40 9.19 8.40 9.19 17.1M
2025-04-22 8.52 8.58 8.30 8.35 14.9M
2025-04-21 8.57 8.71 8.48 8.71 7.7M
2025-04-18 8.45 8.65 8.36 8.56 8.4M
2025-04-17 8.40 8.58 8.31 8.45 6.3M
2025-04-16 8.69 8.72 8.28 8.39 9.0M
2025-04-15 8.80 8.87 8.62 8.71 9.6M
2025-04-14 8.70 8.88 8.65 8.73 11.5M
2025-04-11 8.31 8.60 8.31 8.53 8.9M
2025-04-10 8.30 8.60 8.30 8.42 14.1M
2025-04-09 7.60 8.22 7.07 8.10 17.1M
2025-04-08 7.96 8.30 7.62 7.85 18.4M
2025-04-07 8.49 8.90 8.47 8.47 6.7M
2025-04-03 9.50 9.66 9.33 9.41 7.9M
2025-04-02 9.40 9.63 9.37 9.49 6.9M
2025-04-01 9.50 9.66 9.40 9.41 9.7M
2025-03-31 9.68 9.71 9.27 9.47 13.1M
2025-03-28 9.71 10.18 9.59 9.77 16.5M
2025-03-27 10.00 10.00 9.66 9.74 8.5M
2025-03-26 9.80 9.94 9.76 9.87 7.7M
2025-03-25 9.91 10.08 9.73 9.76 9.9M
2025-03-24 10.21 10.38 9.66 9.98 15.1M
2025-03-21 10.67 10.67 10.30 10.32 14.5M
2025-03-20 10.65 10.95 10.60 10.77 12.1M
2025-03-19 11.00 11.00 10.71 10.75 13.5M
2025-03-18 11.02 11.15 10.90 11.01 12.0M
2025-03-17 11.14 11.18 11.00 11.02 12.8M
2025-03-14 11.01 11.15 10.76 11.12 17.7M
2025-03-13 11.37 11.55 10.92 11.03 20.9M
2025-03-12 11.55 11.73 11.40 11.48 28.7M
2025-03-11 11.02 11.66 11.02 11.55 27.4M
2025-03-10 11.15 11.37 11.03 11.37 20.8M
2025-03-07 11.50 11.77 11.24 11.32 30.8M
2025-03-06 11.23 11.91 11.22 11.69 52.7M
2025-03-05 11.98 12.09 11.18 11.58 67.9M
2025-03-04 10.68 11.52 10.59 11.52 14.2M
2025-03-03 10.45 10.73 10.21 10.47 15.4M
2025-02-28 10.90 10.91 10.36 10.39 18.9M
2025-02-27 11.23 11.35 10.75 11.00 26.0M
2025-02-26 11.30 11.38 11.15 11.32 22.4M
2025-02-25 11.03 11.32 10.93 11.19 22.4M
2025-02-24 11.38 11.50 11.11 11.26 35.5M
2025-02-21 11.38 11.72 11.27 11.50 46.1M
2025-02-20 11.70 11.80 11.34 11.42 56.3M
2025-02-19 11.11 12.54 11.11 12.19 81.1M
2025-02-18 11.97 12.09 11.97 11.97 12.6M
2025-02-17 14.13 14.54 13.22 13.30 95.4M
2025-02-14 12.24 13.22 12.24 13.22 20.1M
2025-02-13 11.62 12.02 11.61 12.02 46.9M
2025-02-12 11.07 11.86 10.81 10.93 72.2M
2025-02-11 9.98 11.07 9.80 11.07 36.6M
2025-02-10 9.75 10.07 9.72 10.06 44.9M
2025-02-07 9.56 9.77 9.41 9.62 47.6M
2025-02-06 9.30 9.80 9.25 9.67 51.9M
2025-02-05 8.65 9.19 8.58 9.19 10.5M
2025-01-27 8.89 8.97 8.31 8.35 17.7M
2025-01-24 8.93 9.00 8.54 8.83 23.5M
2025-01-23 9.33 9.68 9.01 9.07 34.2M
2025-01-22 9.05 9.74 8.92 9.58 40.7M
2025-01-21 9.12 9.39 8.80 9.16 27.0M
2025-01-20 9.30 9.31 9.00 9.08 21.9M
2025-01-17 9.48 9.48 9.06 9.21 31.4M
2025-01-16 9.64 9.97 9.40 9.70 41.5M
2025-01-15 9.58 10.71 9.37 9.99 57.4M
2025-01-14 9.53 10.29 9.52 9.74 63.7M
2025-01-13 8.46 9.44 7.97 9.44 45.8M
2025-01-10 9.47 10.30 8.56 8.58 57.3M
2025-01-09 8.70 9.47 8.61 9.47 54.0M
2025-01-08 7.75 8.61 7.62 8.61 16.2M
2025-01-07 7.72 7.85 7.51 7.83 26.1M
2025-01-06 8.47 8.47 7.65 7.91 33.3M
2025-01-03 8.47 8.47 8.47 8.47 6.5M
2025-01-02 7.82 7.97 7.60 7.70 10.5M