科斯伍德

300192
🏛️ 中国 →
19.51
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 19.56 20.10 19.56 19.79 4,122.3K
09:35 19.79 19.79 19.58 19.60 1,576.8K
09:40 19.60 19.64 19.41 19.44 1,061.5K
09:45 19.43 19.49 19.34 19.41 1,130.3K
09:50 19.41 19.48 19.34 19.36 497.0K
09:55 19.36 19.82 19.33 19.54 1,189.0K
10:00 19.54 19.54 19.42 19.51 427.7K
10:05 19.54 19.59 19.43 19.43 509.0K
10:10 19.42 19.47 19.33 19.47 477.1K
10:15 19.47 19.49 19.28 19.28 662.1K
10:20 19.27 19.29 19.22 19.22 658.2K
10:25 19.21 19.22 19.10 19.15 976.0K
10:30 19.15 19.34 19.06 19.28 877.2K
10:35 19.31 19.37 19.16 19.17 397.2K
10:40 19.17 19.30 19.12 19.30 412.1K
10:45 19.31 19.55 19.23 19.43 344.2K
10:50 19.50 19.58 19.40 19.50 671.8K
10:55 19.51 19.51 19.40 19.48 212.0K
11:00 19.49 19.64 19.40 19.41 549.7K
11:05 19.41 19.43 19.30 19.33 258.1K
11:10 19.33 19.37 19.29 19.29 175.3K
11:15 19.29 19.39 19.28 19.38 101.3K
11:20 19.38 19.46 19.30 19.30 176.3K
11:25 19.30 19.31 19.22 19.22 152.6K
11:30 19.22 19.22 19.22 19.22 1.1K
13:00 19.20 19.20 19.12 19.14 641.7K
13:05 19.15 19.19 19.10 19.16 621.6K
13:10 19.16 19.24 19.14 19.20 238.0K
13:15 19.19 19.19 19.13 19.13 253.6K
13:20 19.13 19.13 19.06 19.12 611.3K
13:25 19.12 19.15 19.08 19.12 386.0K
13:30 19.10 19.14 19.06 19.08 485.4K
13:35 19.08 19.08 19.01 19.03 500.0K
13:40 19.01 19.01 18.96 19.00 749.8K
13:45 19.00 19.05 18.99 19.03 287.5K
13:50 19.02 19.07 19.01 19.07 164.9K
13:55 19.07 19.12 19.04 19.12 184.2K
14:00 19.12 19.13 19.00 19.00 378.6K
14:05 19.00 19.02 18.98 18.99 251.2K
14:10 18.99 18.99 18.90 18.97 535.0K
14:15 18.96 19.04 18.96 19.04 332.2K
14:20 19.04 19.07 19.00 19.04 149.8K
14:25 19.03 19.15 19.02 19.14 219.4K
14:30 19.14 19.18 19.09 19.16 322.9K
14:35 19.16 19.21 19.10 19.11 264.8K
14:40 19.11 19.18 19.11 19.16 294.4K
14:45 19.15 19.26 19.15 19.26 543.9K
14:50 19.25 19.30 19.24 19.27 727.6K
14:55 19.27 19.29 19.23 19.25 574.1K
15:40 19.29 19.29 19.29 19.29 234.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 20.65 20.65 19.51 19.51 30.7M
2025-09-25 19.63 20.98 19.52 20.61 48.8M
2025-09-24 19.15 20.10 19.15 19.79 32.0M
2025-09-23 19.55 20.10 18.89 19.29 27.6M
2025-09-22 19.27 19.88 18.90 19.59 25.7M
2025-09-19 19.33 19.69 18.88 19.39 27.5M
2025-09-18 19.19 20.24 19.18 19.49 38.5M
2025-09-17 19.70 19.78 19.15 19.23 22.4M
2025-09-16 19.28 19.83 19.16 19.67 24.7M
2025-09-15 19.33 19.56 19.05 19.10 16.1M
2025-09-12 19.52 19.82 19.33 19.39 22.0M
2025-09-11 19.27 19.86 18.90 19.67 30.3M
2025-09-10 18.81 19.40 18.75 19.15 23.8M
2025-09-09 19.54 19.68 18.71 18.74 30.6M
2025-09-08 19.57 19.79 19.32 19.53 24.6M
2025-09-05 19.80 19.92 18.84 19.73 34.9M
2025-09-04 20.40 20.98 19.78 19.85 44.4M
2025-09-03 20.54 20.69 19.75 19.84 30.8M
2025-09-02 21.23 21.54 20.31 20.53 42.2M
2025-09-01 21.91 22.10 20.82 21.16 47.4M
2025-08-29 24.20 24.33 21.61 21.81 63.3M
2025-08-28 23.00 24.57 22.10 24.13 82.0M
2025-08-27 25.15 25.59 23.57 23.60 101.8M
2025-08-26 26.01 27.78 25.34 26.32 138.6M
2025-08-25 25.91 25.91 25.91 25.91 3.7M
2025-08-22 21.59 21.59 21.59 21.59 17.9M
2025-08-21 17.61 18.50 17.50 17.99 35.1M
2025-08-20 17.41 17.89 17.02 17.71 25.9M
2025-08-19 17.70 17.97 17.30 17.50 27.7M
2025-08-18 18.00 18.57 17.65 17.85 40.5M
2025-08-15 16.76 17.77 16.75 17.66 40.3M
2025-08-14 16.88 17.48 16.66 16.76 30.0M
2025-08-13 16.65 16.92 16.37 16.80 26.5M
2025-08-12 15.90 17.19 15.66 16.83 38.3M
2025-08-11 15.42 16.10 15.36 15.86 14.7M
2025-08-08 15.86 15.88 15.40 15.45 14.2M
2025-08-07 15.65 16.15 15.59 15.92 16.8M
2025-08-06 15.70 16.10 15.60 15.70 12.5M
2025-08-05 15.88 15.97 15.61 15.71 11.4M
2025-08-04 15.82 15.96 15.62 15.93 11.3M
2025-08-01 16.07 16.25 15.70 16.00 22.8M
2025-07-31 15.50 16.20 15.45 15.85 26.5M
2025-07-30 15.59 15.83 15.41 15.56 14.1M
2025-07-29 15.66 15.79 15.53 15.63 11.4M
2025-07-28 15.80 15.90 15.60 15.73 17.3M
2025-07-25 15.37 15.97 15.36 15.92 26.1M
2025-07-24 14.80 15.75 14.75 15.47 29.3M
2025-07-23 14.96 14.99 14.71 14.73 9.3M
2025-07-22 15.18 15.22 14.82 14.86 13.7M
2025-07-21 15.09 15.19 15.00 15.16 14.7M
2025-07-18 14.80 15.58 14.73 15.30 26.1M
2025-07-17 14.76 14.85 14.66 14.80 9.2M
2025-07-16 14.64 14.89 14.58 14.82 14.8M
2025-07-15 14.49 14.61 14.26 14.48 8.1M
2025-07-14 14.63 14.68 14.48 14.53 7.6M
2025-07-11 14.60 14.75 14.37 14.73 11.1M
2025-07-10 14.51 14.97 14.40 14.63 13.3M
2025-07-09 14.57 14.69 14.50 14.52 8.5M
2025-07-08 14.44 14.59 14.44 14.57 6.6M
2025-07-07 14.32 14.54 14.32 14.52 6.2M
2025-07-04 14.70 14.70 14.36 14.38 9.8M
2025-07-03 14.64 14.82 14.64 14.70 8.9M
2025-07-02 14.92 15.00 14.55 14.67 21.2M
2025-07-01 15.35 16.09 15.35 15.41 33.4M
2025-06-30 15.31 15.88 14.87 15.00 26.9M
2025-06-27 14.48 14.60 14.34 14.47 6.4M
2025-06-26 14.55 14.64 14.35 14.41 7.3M
2025-06-25 14.28 14.63 14.22 14.59 11.0M
2025-06-24 14.00 14.32 14.00 14.27 8.2M
2025-06-23 13.57 14.06 13.50 13.99 7.0M
2025-06-20 14.00 14.17 13.78 13.79 6.2M
2025-06-19 14.26 14.39 13.98 14.00 7.7M
2025-06-18 14.36 14.54 14.15 14.35 7.2M
2025-06-17 14.60 14.77 14.31 14.43 8.3M
2025-06-16 14.40 14.69 14.36 14.58 6.9M
2025-06-13 14.85 15.12 14.48 14.49 9.4M
2025-06-12 14.91 15.32 14.77 14.98 10.6M
2025-06-11 14.70 15.13 14.66 14.91 7.6M
2025-06-10 15.19 15.19 14.50 14.77 12.6M
2025-06-09 15.10 15.23 14.90 15.16 10.3M
2025-06-06 15.30 15.39 15.12 15.19 7.1M
2025-06-05 15.30 15.42 15.16 15.40 9.5M
2025-06-04 15.31 15.59 15.15 15.42 8.0M
2025-06-03 15.11 15.50 15.06 15.28 8.0M
2025-05-30 15.50 15.58 15.12 15.13 11.0M
2025-05-29 15.30 15.72 15.20 15.65 10.5M
2025-05-28 15.77 15.89 15.30 15.33 14.0M
2025-05-27 16.13 16.19 15.70 15.80 16.1M
2025-05-26 16.00 16.68 15.85 16.13 19.0M
2025-05-23 16.14 16.80 15.50 16.30 31.1M
2025-05-22 16.90 17.75 16.15 16.15 46.4M
2025-05-21 15.82 16.29 15.41 16.16 22.0M
2025-05-20 15.51 15.97 15.40 15.88 14.5M
2025-05-19 15.23 15.82 14.92 15.62 15.6M
2025-05-16 14.98 15.25 14.93 15.09 7.1M
2025-05-15 15.61 15.66 15.01 15.05 10.2M
2025-05-14 15.74 15.77 15.45 15.60 9.7M
2025-05-13 16.02 16.21 15.58 15.65 11.9M
2025-05-12 15.88 15.99 15.70 15.83 9.6M
2025-05-09 16.13 16.21 15.59 15.72 11.1M
2025-05-08 15.84 16.33 15.84 16.22 12.7M
2025-05-07 16.31 16.50 15.76 15.93 15.0M
2025-05-06 15.76 16.37 15.75 16.25 17.1M
2025-04-30 15.29 15.68 15.29 15.58 9.8M
2025-04-29 15.02 15.52 15.01 15.25 10.1M
2025-04-28 15.58 15.76 15.13 15.14 12.0M
2025-04-25 15.38 15.99 15.28 15.63 15.3M
2025-04-24 15.70 15.77 15.29 15.53 12.3M
2025-04-23 15.88 16.03 15.63 15.70 14.8M
2025-04-22 15.78 16.42 15.78 15.97 20.0M
2025-04-21 14.94 16.18 14.94 15.94 28.5M
2025-04-18 15.67 15.94 15.04 15.09 17.0M
2025-04-17 14.93 15.36 14.85 15.01 15.2M
2025-04-16 15.03 15.64 14.91 15.09 19.5M
2025-04-15 15.22 15.42 14.90 15.05 9.7M
2025-04-14 15.20 15.40 15.00 15.12 15.9M
2025-04-11 15.00 15.68 15.00 15.08 23.5M
2025-04-10 14.80 15.55 14.70 15.13 24.5M
2025-04-09 13.50 14.50 12.44 14.42 22.1M
2025-04-08 13.35 14.25 13.16 13.67 20.6M
2025-04-07 15.03 15.34 12.97 13.13 22.3M
2025-04-03 16.10 16.47 15.97 16.21 8.5M
2025-04-02 16.26 16.73 16.26 16.39 9.6M
2025-04-01 16.35 16.63 16.29 16.29 8.5M
2025-03-31 16.36 16.40 15.83 16.25 11.1M
2025-03-28 16.60 16.84 16.41 16.45 8.9M
2025-03-27 16.69 16.89 16.44 16.65 8.4M
2025-03-26 16.59 16.85 16.59 16.79 7.3M
2025-03-25 16.91 16.98 16.50 16.71 10.2M
2025-03-24 17.41 17.59 16.31 16.90 15.5M
2025-03-21 17.96 17.97 17.40 17.46 14.3M
2025-03-20 18.02 18.44 17.88 18.03 13.2M
2025-03-19 18.36 18.93 18.07 18.16 17.8M
2025-03-18 18.37 19.15 18.37 18.48 20.4M
2025-03-17 18.28 18.75 18.24 18.29 14.7M
2025-03-14 17.88 18.45 17.72 18.41 14.6M
2025-03-13 18.58 18.58 17.70 17.99 16.8M
2025-03-12 18.64 18.87 18.50 18.54 14.2M
2025-03-11 18.50 18.71 18.27 18.59 14.6M
2025-03-10 19.22 19.36 18.65 18.86 16.9M
2025-03-07 19.36 20.00 19.00 19.21 24.1M
2025-03-06 19.00 19.80 19.00 19.53 27.3M
2025-03-05 18.68 19.80 18.57 18.91 24.1M
2025-03-04 17.73 19.17 17.73 18.70 21.0M
2025-03-03 18.10 18.50 17.75 18.11 17.4M
2025-02-28 19.53 19.54 17.75 17.90 31.4M
2025-02-27 19.92 20.63 19.05 19.60 30.5M
2025-02-26 19.60 20.37 19.46 19.84 30.7M
2025-02-25 19.00 19.78 18.90 19.40 24.8M
2025-02-24 20.37 20.40 19.47 19.67 36.2M
2025-02-21 20.09 20.96 19.71 20.77 43.3M
2025-02-20 19.70 20.16 19.37 19.69 30.0M
2025-02-19 19.63 19.95 19.31 19.71 27.0M
2025-02-18 20.61 20.90 19.21 19.31 50.5M
2025-02-17 21.45 22.80 20.95 21.09 60.9M
2025-02-14 20.40 21.44 19.63 21.19 54.3M
2025-02-13 20.79 21.78 20.36 20.60 55.9M
2025-02-12 20.80 21.40 20.01 20.67 67.9M
2025-02-11 18.34 22.43 18.03 20.80 84.5M
2025-02-10 18.14 18.94 17.99 18.69 53.7M
2025-02-07 17.90 18.15 17.27 17.68 42.2M
2025-02-06 17.48 18.33 17.17 17.99 44.4M
2025-02-05 16.20 18.83 16.13 17.64 49.7M
2025-01-27 16.68 16.99 15.80 15.80 22.9M
2025-01-24 15.87 16.65 15.87 16.56 29.8M
2025-01-23 15.99 16.65 15.78 16.05 34.7M
2025-01-22 15.90 16.15 15.68 15.84 23.3M
2025-01-21 16.25 16.33 15.51 15.94 29.0M
2025-01-20 16.60 16.80 16.08 16.35 32.1M
2025-01-17 15.79 16.22 15.69 16.12 19.1M
2025-01-16 16.20 16.60 15.77 15.96 25.1M
2025-01-15 15.91 16.55 15.84 16.14 28.6M
2025-01-14 15.32 16.08 15.11 16.08 28.4M
2025-01-13 14.68 15.32 14.02 15.06 18.3M
2025-01-10 15.21 15.94 14.88 14.91 25.7M
2025-01-09 14.99 16.30 14.91 15.36 29.1M
2025-01-08 14.76 15.15 14.26 14.90 19.7M
2025-01-07 14.22 14.98 14.20 14.95 19.2M
2025-01-06 14.60 14.75 13.90 14.15 18.4M
2025-01-03 15.94 16.04 14.53 14.57 28.7M
2025-01-02 16.02 16.87 15.71 16.00 29.8M