昀冢科技

688260
🏛️ 中国 →
27.73
最后更新: 2025-09-26
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 30.58 30.59 30.29 30.38 81.7K
09:35 30.34 30.34 29.82 29.98 177.4K
09:40 29.95 30.07 29.50 29.57 241.9K
09:45 29.59 29.96 29.58 29.85 182.9K
09:50 29.85 29.85 29.35 29.61 206.0K
09:55 29.55 29.80 29.47 29.53 179.4K
10:00 29.60 29.60 29.40 29.40 95.1K
10:05 29.48 29.55 29.36 29.39 85.8K
10:10 29.39 29.40 29.07 29.18 177.2K
10:15 29.19 29.55 29.00 29.26 124.2K
10:20 29.26 29.31 29.12 29.14 62.7K
10:25 29.14 29.14 29.00 29.10 101.1K
10:30 29.04 29.09 28.90 29.02 73.6K
10:35 29.01 29.12 28.87 28.87 95.9K
10:40 28.86 28.96 28.59 28.92 135.0K
10:45 28.92 29.03 28.86 29.02 36.4K
10:50 29.07 29.24 29.07 29.24 49.2K
10:55 29.24 29.24 29.04 29.22 35.9K
11:00 29.10 29.10 28.92 28.92 63.7K
11:05 28.96 29.09 28.87 28.90 53.0K
11:10 28.87 29.06 28.87 28.91 31.3K
11:15 28.91 29.11 28.88 29.11 25.7K
11:20 29.06 29.10 28.89 28.98 23.6K
11:25 28.90 28.94 28.85 28.85 19.1K
13:00 28.78 28.80 28.60 28.66 55.3K
13:05 28.63 28.63 28.44 28.47 85.1K
13:10 28.47 28.61 28.45 28.49 62.7K
13:15 28.53 28.60 28.41 28.44 52.5K
13:20 28.42 28.50 28.32 28.35 59.1K
13:25 28.37 28.60 28.32 28.52 102.9K
13:30 28.47 28.50 28.32 28.32 45.7K
13:35 28.32 28.36 28.25 28.27 46.4K
13:40 28.27 28.27 28.00 28.03 168.5K
13:45 28.05 28.14 28.03 28.13 41.3K
13:50 28.14 28.22 28.13 28.22 30.3K
13:55 28.23 28.34 28.17 28.34 24.9K
14:00 28.33 28.33 27.95 27.98 130.2K
14:05 27.98 27.98 27.80 27.85 42.7K
14:10 27.83 27.91 27.75 27.82 39.5K
14:15 27.88 28.04 27.80 28.04 31.6K
14:20 28.04 28.29 28.01 28.28 25.6K
14:25 28.21 28.46 28.20 28.42 104.0K
14:30 28.43 28.47 28.05 28.26 140.2K
14:35 28.26 28.26 27.93 28.09 120.4K
14:40 28.12 28.53 28.12 28.53 162.8K
14:45 28.53 28.60 28.47 28.58 92.1K
14:50 28.60 28.69 28.57 28.67 118.1K
14:55 28.68 28.83 28.68 28.71 50.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 29.25 29.25 27.50 27.73 2.3M
2025-09-25 29.50 30.10 28.78 29.04 2.0M
2025-09-24 28.30 29.98 28.13 29.49 2.8M
2025-09-23 30.58 30.74 27.75 28.61 4.2M
2025-09-22 30.34 31.29 29.96 30.82 3.3M
2025-09-19 31.69 31.89 30.19 30.19 2.7M
2025-09-18 31.80 33.60 31.24 31.66 4.0M
2025-09-17 30.61 33.23 30.44 31.66 4.8M
2025-09-16 30.10 30.95 29.35 30.72 3.3M
2025-09-15 30.30 30.69 29.35 30.04 3.9M
2025-09-12 31.09 31.39 30.26 30.41 2.6M
2025-09-11 30.85 31.50 29.68 31.06 3.0M
2025-09-10 30.57 31.50 29.92 30.13 1.7M
2025-09-09 30.76 31.65 30.20 30.57 2.8M
2025-09-08 31.82 32.68 30.01 31.01 3.1M
2025-09-05 31.13 31.98 30.68 31.67 1.9M
2025-09-04 31.69 32.18 30.40 31.13 3.4M
2025-09-03 32.33 32.69 31.00 31.49 3.1M
2025-09-02 34.48 34.76 30.01 32.04 8.9M
2025-09-01 32.70 35.50 32.70 34.82 5.3M
2025-08-29 33.83 34.20 32.01 32.59 5.3M
2025-08-28 29.97 33.41 29.63 33.00 8.8M
2025-08-27 30.56 31.43 29.63 29.63 6.3M
2025-08-26 30.65 31.91 29.73 30.80 5.3M
2025-08-25 30.80 31.50 29.54 30.05 4.7M
2025-08-22 30.16 31.29 29.72 30.58 3.8M
2025-08-21 31.90 32.09 30.00 30.47 5.6M
2025-08-20 31.31 31.89 29.90 31.54 4.8M
2025-08-19 30.05 31.60 29.50 31.31 7.3M
2025-08-18 27.51 32.46 26.92 29.89 10.7M
2025-08-15 26.60 28.12 26.40 27.60 5.9M
2025-08-14 25.90 27.10 25.90 27.10 5.7M
2025-08-13 24.99 26.45 24.99 26.05 6.4M
2025-08-12 24.89 26.50 24.67 26.00 7.0M
2025-08-11 22.33 24.95 22.24 24.90 7.6M
2025-08-08 21.56 22.68 21.30 22.25 6.6M
2025-08-07 21.57 21.88 21.37 21.48 3.2M
2025-08-06 21.63 21.87 21.38 21.48 2.2M
2025-08-05 21.77 21.89 21.08 21.57 3.7M
2025-08-04 20.63 21.71 20.40 21.64 3.9M
2025-08-01 20.36 20.83 20.16 20.67 2.5M
2025-07-31 20.70 21.25 20.28 20.46 4.2M
2025-07-30 21.60 21.60 20.50 20.69 3.4M
2025-07-29 22.19 22.19 20.97 21.44 4.3M
2025-07-28 20.15 22.60 19.88 22.11 6.1M
2025-07-25 19.60 20.25 19.52 20.05 2.0M
2025-07-24 19.45 19.95 19.39 19.66 1.8M
2025-07-23 19.58 20.03 19.36 19.46 1.7M
2025-07-22 20.22 20.22 19.47 19.58 3.1M
2025-07-21 19.78 20.46 19.51 20.15 3.3M
2025-07-18 19.89 20.21 19.40 19.80 3.5M
2025-07-17 19.05 20.06 18.82 19.89 4.2M
2025-07-16 19.17 19.25 18.83 18.96 2.0M
2025-07-15 19.15 19.45 18.77 19.07 2.3M
2025-07-14 19.25 19.39 19.02 19.17 2.1M
2025-07-11 19.62 19.73 19.07 19.25 4.1M
2025-07-10 20.10 20.33 19.41 19.62 3.6M
2025-07-09 20.09 20.79 19.96 20.07 5.5M
2025-07-08 19.88 20.50 19.41 20.28 7.2M
2025-07-07 17.82 19.96 17.80 19.74 13.9M
2025-07-04 17.20 18.08 17.11 17.99 7.5M
2025-07-03 16.52 17.50 16.40 17.36 6.3M
2025-07-02 16.49 16.50 16.08 16.40 2.3M
2025-07-01 16.55 16.57 16.06 16.41 2.6M
2025-06-30 16.32 16.88 16.13 16.48 3.4M
2025-06-27 15.92 16.29 15.80 16.27 2.8M
2025-06-26 16.32 16.38 15.82 15.92 3.3M
2025-06-25 16.39 16.60 16.14 16.25 3.5M
2025-06-24 16.05 16.50 16.05 16.28 2.7M
2025-06-23 15.40 16.45 15.32 16.00 3.5M
2025-06-20 16.09 16.20 15.42 15.44 2.5M
2025-06-19 16.39 16.58 15.92 16.07 2.1M
2025-06-18 16.36 16.86 16.28 16.43 2.2M
2025-06-17 16.05 16.95 16.00 16.55 4.3M
2025-06-16 15.96 16.56 15.95 16.05 2.2M
2025-06-13 16.25 16.31 15.60 15.92 2.9M
2025-06-12 16.41 16.51 16.02 16.25 2.6M
2025-06-11 16.55 16.73 16.11 16.37 3.1M
2025-06-10 16.59 16.84 16.00 16.28 6.8M
2025-06-09 15.65 16.98 15.63 16.57 10.0M
2025-06-06 15.20 15.88 14.80 15.62 6.9M
2025-06-05 14.57 15.63 14.32 15.30 6.7M
2025-06-04 14.67 14.67 14.28 14.51 2.1M
2025-06-03 14.29 14.88 14.14 14.38 3.0M
2025-05-30 14.50 14.56 14.10 14.32 2.3M
2025-05-29 14.32 14.81 14.28 14.56 3.0M
2025-05-28 14.81 14.94 14.24 14.32 3.1M
2025-05-27 15.14 15.16 14.54 14.77 3.8M
2025-05-26 14.08 15.13 13.87 15.00 8.1M
2025-05-23 14.32 14.58 13.92 13.95 2.7M
2025-05-22 14.54 14.79 14.22 14.38 3.0M
2025-05-21 15.20 15.20 14.31 14.57 4.3M
2025-05-20 15.01 15.42 14.69 15.23 3.7M
2025-05-19 15.00 15.24 14.54 15.01 4.0M
2025-05-16 14.59 15.00 14.48 14.79 3.5M
2025-05-15 15.03 15.18 14.52 14.62 3.6M
2025-05-14 14.84 15.10 14.50 14.82 4.3M
2025-05-13 15.01 15.24 14.50 14.79 6.2M
2025-05-12 13.85 14.62 13.85 14.59 5.6M
2025-05-09 14.13 14.13 13.62 13.67 2.4M
2025-05-08 13.70 14.13 13.70 14.07 2.8M
2025-05-07 14.10 14.26 13.68 13.78 2.6M
2025-05-06 13.57 14.05 13.30 13.92 3.8M
2025-04-30 12.54 13.50 12.54 13.30 3.8M
2025-04-29 12.45 12.98 12.40 12.86 2.8M
2025-04-28 12.66 12.77 12.32 12.45 1.8M
2025-04-25 12.71 12.74 12.48 12.60 1.8M
2025-04-24 12.88 12.98 12.51 12.63 2.1M
2025-04-23 12.69 13.19 12.69 12.99 2.3M
2025-04-22 12.98 12.99 12.57 12.71 2.1M
2025-04-21 12.52 12.80 12.30 12.76 2.0M
2025-04-18 12.66 12.89 12.32 12.52 2.8M
2025-04-17 12.39 12.99 12.39 12.78 4.2M
2025-04-16 13.09 13.09 12.15 12.39 3.2M
2025-04-15 12.90 13.09 12.70 12.95 2.2M
2025-04-14 13.25 13.31 12.79 12.91 2.9M
2025-04-11 12.61 13.03 12.47 12.81 3.2M
2025-04-10 12.56 13.01 12.48 12.61 4.1M
2025-04-09 11.47 12.49 10.45 12.26 5.0M
2025-04-08 11.38 11.92 11.17 11.55 4.3M
2025-04-07 12.80 13.19 11.12 11.12 5.6M
2025-04-03 13.91 14.23 13.73 13.90 2.2M
2025-04-02 14.23 14.41 14.10 14.13 1.9M
2025-04-01 14.28 14.58 14.23 14.31 2.4M
2025-03-31 14.40 14.40 13.94 14.21 2.6M
2025-03-28 14.83 15.04 14.30 14.48 2.2M
2025-03-27 15.38 15.38 14.60 14.84 2.6M
2025-03-26 14.88 15.40 14.84 15.16 2.5M
2025-03-25 15.41 15.41 14.83 14.93 2.7M
2025-03-24 15.65 15.96 14.91 15.33 4.4M
2025-03-21 16.20 16.47 15.65 15.65 3.8M
2025-03-20 16.46 17.33 16.35 16.43 4.8M
2025-03-19 17.18 17.18 16.43 16.61 3.8M
2025-03-18 17.49 17.66 17.00 17.24 7.5M
2025-03-17 16.71 17.54 16.48 17.40 8.7M
2025-03-14 15.29 16.65 14.92 16.56 8.6M
2025-03-13 16.24 16.24 15.01 15.23 7.5M
2025-03-12 16.20 16.64 16.15 16.25 3.1M
2025-03-11 16.04 16.28 15.70 16.20 2.8M
2025-03-10 16.24 16.58 16.00 16.34 3.6M
2025-03-07 16.54 16.99 16.14 16.25 4.1M
2025-03-06 16.33 16.65 16.23 16.55 4.6M
2025-03-05 16.41 16.60 15.93 16.23 3.4M
2025-03-04 15.79 16.34 15.61 16.30 3.6M
2025-03-03 15.83 16.40 15.60 15.87 4.2M
2025-02-28 17.00 17.09 15.50 15.84 5.7M
2025-02-27 17.88 17.88 16.78 16.99 6.7M
2025-02-26 18.18 18.24 17.65 17.83 6.1M
2025-02-25 17.94 18.47 17.52 18.06 7.8M
2025-02-24 17.60 18.29 16.67 18.26 12.5M
2025-02-21 17.74 17.78 17.09 17.70 8.4M
2025-02-20 17.98 18.17 17.50 17.74 6.1M
2025-02-19 17.40 18.05 17.35 17.98 6.4M
2025-02-18 18.00 18.56 17.50 17.67 8.2M
2025-02-17 18.91 19.44 18.03 18.30 11.8M
2025-02-14 18.63 19.70 18.58 19.44 13.6M
2025-02-13 18.41 19.48 17.90 19.00 16.9M
2025-02-12 17.86 19.50 17.46 18.40 22.4M
2025-02-11 15.96 19.09 15.84 19.09 20.7M
2025-02-10 14.83 15.95 14.73 15.91 7.2M
2025-02-07 14.65 15.90 14.58 14.99 7.5M
2025-02-06 14.30 14.92 14.21 14.64 7.5M
2025-02-05 14.30 14.53 14.00 14.34 3.1M
2025-01-27 14.55 14.55 13.83 13.99 3.1M
2025-01-24 13.69 14.28 13.60 14.15 2.4M
2025-01-23 13.89 14.22 13.67 13.69 1.9M
2025-01-22 13.80 13.99 13.55 13.72 1.7M
2025-01-21 14.25 14.25 13.71 13.89 1.6M
2025-01-20 13.95 14.15 13.76 14.01 1.5M
2025-01-17 13.76 13.99 13.66 13.89 1.2M
2025-01-16 13.84 14.08 13.69 13.85 1.4M
2025-01-15 14.36 14.36 13.74 13.78 1.9M
2025-01-14 13.27 14.13 13.22 14.10 2.6M
2025-01-13 12.77 13.23 12.51 13.13 1.7M
2025-01-10 13.52 13.69 12.90 12.91 1.6M
2025-01-09 13.27 13.77 13.27 13.49 1.6M
2025-01-08 13.67 13.74 12.90 13.45 2.0M
2025-01-07 13.03 13.67 13.03 13.67 1.9M
2025-01-06 13.31 13.54 12.55 13.10 2.2M
2025-01-03 13.69 14.05 13.33 13.36 2.5M
2025-01-02 13.88 14.44 13.54 13.76 2.8M