中科创达

300496
🏛️ 中国 →
73.28
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
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
2021-12-31 141.88 142.38 137.48 138.42 4.5M
2021-12-30 138.96 143.16 138.96 141.69 4.4M
2021-12-29 144.50 145.30 137.61 138.98 5.7M
2021-12-28 145.92 147.66 143.70 145.50 3.0M
2021-12-27 152.91 153.87 144.88 145.91 4.7M
2021-12-24 155.29 159.39 151.90 153.00 4.3M
2021-12-23 150.99 158.50 147.58 155.29 6.2M
2021-12-22 149.86 154.49 149.15 150.28 5.1M
2021-12-21 142.10 152.15 142.10 149.20 5.3M
2021-12-20 145.06 147.92 142.21 142.66 3.7M
2021-12-17 148.29 149.71 144.36 146.99 3.5M
2021-12-16 148.49 150.88 148.40 149.94 2.7M
2021-12-15 151.10 153.49 148.00 148.04 4.9M
2021-12-14 156.79 156.87 152.16 152.59 3.6M
2021-12-13 148.55 162.33 148.55 155.56 7.1M
2021-12-10 147.30 150.49 145.94 149.70 3.4M
2021-12-09 147.30 150.46 146.66 148.50 3.4M
2021-12-08 145.70 151.47 145.18 148.34 5.3M
2021-12-07 151.40 151.48 141.60 144.20 5.3M
2021-12-06 154.01 157.97 149.22 149.50 4.3M
2021-12-03 154.00 157.83 152.98 156.02 3.4M
2021-12-02 152.11 159.34 151.80 154.89 4.5M
2021-12-01 156.06 158.45 152.00 152.67 3.8M
2021-11-30 162.72 163.20 153.66 156.96 5.8M
2021-11-29 146.59 162.56 146.48 160.60 8.6M
2021-11-26 150.77 152.54 148.88 149.66 3.2M
2021-11-25 150.76 154.97 149.61 150.92 4.0M
2021-11-24 152.50 153.66 148.48 150.17 5.0M
2021-11-23 159.68 160.50 152.23 152.87 7.8M
2021-11-22 156.00 163.35 152.04 161.88 11.7M
2021-11-19 145.89 156.03 145.50 154.50 9.4M
2021-11-18 140.97 144.50 138.58 143.20 4.0M
2021-11-17 139.49 145.13 139.26 141.73 4.4M
2021-11-16 140.86 142.15 137.90 138.50 3.5M
2021-11-15 145.01 148.78 141.00 141.94 4.7M
2021-11-12 138.98 144.14 137.88 143.50 6.0M
2021-11-11 137.68 140.50 134.61 139.95 6.7M
2021-11-10 138.54 140.49 137.01 137.59 4.4M
2021-11-09 144.00 144.00 136.95 139.76 5.0M
2021-11-08 143.89 143.94 140.47 141.45 4.5M
2021-11-05 145.99 149.60 142.44 142.80 6.4M
2021-11-04 137.00 146.00 136.30 145.18 10.1M
2021-11-03 135.88 139.38 134.65 135.48 4.2M
2021-11-02 136.58 139.00 134.10 136.30 5.7M
2021-11-01 137.25 138.00 133.97 137.62 10.7M
2021-10-29 130.70 137.48 128.88 136.00 11.1M
2021-10-28 123.82 133.39 123.10 130.03 9.2M
2021-10-27 126.22 128.28 122.33 123.09 3.8M
2021-10-26 124.18 129.00 123.60 126.72 4.5M
2021-10-25 121.00 124.69 120.10 124.15 3.9M
2021-10-22 123.49 124.90 120.40 120.61 3.7M
2021-10-21 123.10 124.95 121.01 123.30 2.6M
2021-10-20 124.84 125.41 122.51 123.10 3.6M
2021-10-19 120.59 125.47 118.51 123.99 6.4M
2021-10-18 127.00 127.00 115.50 118.55 11.1M
2021-10-15 129.00 130.43 128.01 129.34 4.3M
2021-10-14 126.89 130.17 125.67 129.80 5.1M
2021-10-13 124.85 127.37 123.28 126.95 3.0M
2021-10-12 126.08 129.32 122.94 123.36 4.0M
2021-10-11 127.00 128.48 125.00 127.10 4.1M
2021-10-08 127.00 130.00 123.89 126.14 4.2M
2021-09-30 118.08 125.96 118.04 125.19 4.4M
2021-09-29 121.50 123.50 117.45 117.50 3.5M
2021-09-28 122.05 127.25 118.02 122.67 3.7M
2021-09-27 122.56 129.40 122.50 123.40 6.3M
2021-09-24 117.50 120.79 117.50 118.60 2.9M
2021-09-23 118.40 120.56 116.79 117.79 3.5M
2021-09-22 122.00 122.02 117.00 117.44 3.2M
2021-09-17 121.80 125.25 117.90 124.00 4.9M
2021-09-16 124.20 124.82 120.19 123.00 3.6M
2021-09-15 127.81 129.78 124.33 124.82 4.3M
2021-09-14 125.02 133.84 124.99 129.21 6.5M
2021-09-13 123.50 126.58 122.59 125.10 4.1M
2021-09-10 124.06 126.33 120.45 124.68 4.9M
2021-09-09 120.50 126.68 120.29 124.60 6.3M
2021-09-08 119.99 123.29 119.63 120.35 4.4M
2021-09-07 119.80 121.96 118.22 119.49 3.2M
2021-09-06 116.31 120.00 114.50 119.12 3.7M
2021-09-03 116.50 120.25 115.03 116.49 4.1M
2021-09-02 117.01 119.19 112.88 115.25 4.9M
2021-09-01 117.80 118.49 112.78 117.82 5.3M
2021-08-31 124.00 124.26 115.86 118.55 8.2M
2021-08-30 124.00 124.36 121.59 123.99 4.0M
2021-08-27 121.10 125.30 121.00 122.58 3.8M
2021-08-26 127.27 127.27 121.85 122.66 6.8M
2021-08-25 126.50 128.18 124.43 127.59 3.6M
2021-08-24 129.50 129.75 126.80 127.45 3.8M
2021-08-23 127.60 129.38 126.00 128.53 4.4M
2021-08-20 126.75 130.83 125.05 126.84 4.1M
2021-08-19 121.87 127.77 121.87 126.77 4.9M
2021-08-18 126.59 127.90 121.81 123.19 5.1M
2021-08-17 124.50 131.48 123.93 126.53 8.4M
2021-08-16 130.00 130.00 123.13 125.66 8.8M
2021-08-13 137.18 137.60 130.77 131.89 6.8M
2021-08-12 133.92 139.88 133.10 137.70 8.3M
2021-08-11 136.70 136.79 133.60 133.89 4.6M
2021-08-10 138.49 138.84 134.02 135.73 5.7M
2021-08-09 138.77 140.20 136.91 138.70 4.1M
2021-08-06 142.80 143.99 138.90 139.80 5.5M
2021-08-05 145.01 145.85 141.54 142.28 5.3M
2021-08-04 141.98 145.79 141.91 144.71 5.5M
2021-08-03 147.00 150.49 142.24 143.35 7.1M
2021-08-02 146.00 149.30 143.68 144.61 8.6M
2021-07-30 136.00 147.09 136.00 146.02 16.7M
2021-07-29 135.43 135.88 131.88 134.60 6.7M
2021-07-28 133.69 135.92 127.00 131.49 5.4M
2021-07-27 132.02 138.98 131.91 133.49 8.3M
2021-07-26 135.00 135.75 127.77 131.46 11.1M
2021-07-23 147.00 147.00 128.88 136.50 16.2M
2021-07-22 146.20 148.20 144.50 147.05 5.5M
2021-07-21 143.00 147.50 142.00 146.08 6.4M
2021-07-20 141.14 142.80 138.57 141.56 4.8M
2021-07-19 141.80 144.00 138.10 143.20 7.4M
2021-07-16 144.59 146.30 142.18 142.98 5.9M
2021-07-15 146.41 147.92 143.00 144.66 6.3M
2021-07-14 150.88 151.50 144.74 146.88 7.0M
2021-07-13 159.00 160.42 149.86 150.61 10.4M
2021-07-12 157.20 162.79 154.24 162.00 7.8M
2021-07-09 155.11 159.33 148.01 157.18 11.4M
2021-07-08 163.00 167.98 160.00 162.60 7.4M
2021-07-07 154.38 160.41 153.30 158.89 6.3M
2021-07-06 161.82 165.84 156.02 159.20 8.3M
2021-07-05 159.21 163.00 157.51 158.80 7.1M
2021-07-02 157.68 163.99 155.30 156.02 8.5M
2021-07-01 157.11 165.65 155.03 157.67 9.2M
2021-06-30 151.13 160.77 148.81 157.06 9.4M
2021-06-29 149.60 152.52 148.20 148.74 7.7M
2021-06-28 136.22 152.45 136.12 150.00 13.0M
2021-06-25 136.50 138.28 135.07 137.50 5.0M
2021-06-24 141.63 142.01 136.13 136.81 6.4M
2021-06-23 142.03 144.69 139.22 141.83 5.5M
2021-06-22 145.00 146.00 140.44 140.50 6.2M
2021-06-21 139.07 145.20 135.99 144.55 8.6M
2021-06-18 139.50 147.26 138.41 140.66 7.9M
2021-06-17 133.39 139.50 133.39 139.12 7.7M
2021-06-16 137.94 141.78 133.43 133.68 7.6M
2021-06-15 148.90 149.00 138.88 138.91 12.0M
2021-06-11 153.01 153.89 146.10 150.00 14.7M
2021-06-10 136.62 150.16 136.61 149.44 13.1M
2021-06-09 136.01 138.38 133.06 136.60 6.8M
2021-06-08 146.27 146.58 136.51 138.18 10.1M
2021-06-07 139.70 147.50 137.71 146.00 9.5M
2021-06-04 143.22 143.87 139.05 139.88 5.1M
2021-06-03 142.87 146.26 142.49 143.22 6.7M
2021-06-02 146.43 147.50 138.68 140.10 8.2M
2021-06-01 148.00 148.49 143.53 145.00 8.4M
2021-05-31 145.38 153.97 145.33 150.92 7.0M
2021-05-28 147.73 151.50 144.00 145.10 6.3M
2021-05-27 144.93 148.20 143.98 147.00 4.6M
2021-05-26 148.01 150.98 144.50 144.93 5.8M
2021-05-25 146.50 148.48 144.15 146.72 7.5M
2021-05-24 147.11 149.43 145.15 146.50 4.0M
2021-05-21 148.99 149.00 142.20 147.05 5.3M
2021-05-20 145.24 149.94 144.01 148.12 5.5M
2021-05-19 145.28 147.69 142.54 143.39 5.2M
2021-05-18 141.68 151.00 141.68 146.99 8.5M
2021-05-17 130.49 144.52 130.10 141.66 10.6M
2021-05-14 125.45 129.78 123.66 129.44 4.8M
2021-05-13 123.73 125.36 122.06 123.99 3.7M
2021-05-12 122.00 125.91 120.24 125.65 4.3M
2021-05-11 122.32 123.96 121.25 121.83 3.5M
2021-05-10 125.00 127.00 121.21 122.45 5.6M
2021-05-07 132.38 132.46 125.50 125.50 5.8M
2021-05-06 133.11 134.55 129.33 130.46 5.5M
2021-04-30 134.37 136.28 132.88 134.35 4.2M
2021-04-29 137.16 137.59 131.69 135.55 4.7M
2021-04-28 133.21 137.66 132.60 136.83 4.5M
2021-04-27 133.73 136.53 132.60 134.16 4.9M
2021-04-26 131.11 140.85 130.01 133.77 9.8M
2021-04-23 130.11 132.79 129.58 130.30 4.4M
2021-04-22 130.06 131.72 128.02 129.40 4.5M
2021-04-21 129.68 131.00 124.84 130.06 7.4M
2021-04-20 127.97 134.68 126.55 133.29 8.6M
2021-04-19 121.18 129.78 121.13 127.99 9.8M
2021-04-16 123.58 125.25 115.98 119.69 7.2M
2021-04-15 126.80 127.70 121.71 123.99 4.2M
2021-04-14 121.18 126.12 121.18 124.33 4.2M
2021-04-13 123.28 127.00 121.86 122.65 4.5M
2021-04-12 125.62 126.00 123.10 123.73 4.4M
2021-04-09 127.50 128.00 124.25 127.04 5.4M
2021-04-08 121.49 131.50 120.39 128.60 11.4M
2021-04-07 120.10 120.24 115.20 116.79 5.0M
2021-04-06 120.96 121.99 118.14 119.69 5.2M
2021-04-02 122.99 123.48 119.32 120.49 4.9M
2021-04-01 122.45 124.38 119.59 122.68 4.1M
2021-03-31 125.49 125.78 120.06 121.85 4.1M
2021-03-30 119.21 127.22 119.01 123.51 8.1M
2021-03-29 122.01 122.94 117.83 119.00 5.4M
2021-03-26 118.75 122.77 118.11 121.97 6.2M
2021-03-25 118.00 123.53 115.50 118.60 7.5M
2021-03-24 118.00 120.29 115.48 119.40 6.2M
2021-03-23 121.00 121.22 116.91 119.48 7.3M
2021-03-22 111.50 123.77 111.22 122.80 9.9M
2021-03-19 117.62 117.62 109.51 110.00 7.7M
2021-03-18 115.60 119.08 112.20 118.19 7.5M
2021-03-17 110.10 116.50 107.86 114.13 9.0M
2021-03-16 109.00 109.58 106.11 108.02 4.7M
2021-03-15 111.36 112.00 106.20 109.30 6.1M
2021-03-12 113.19 113.35 108.67 110.67 4.6M
2021-03-11 110.34 113.25 109.66 112.09 5.1M
2021-03-10 109.48 112.88 107.68 110.50 6.7M
2021-03-09 111.00 111.30 105.00 105.50 7.0M
2021-03-08 120.07 120.24 109.48 109.54 8.9M
2021-03-05 116.00 120.95 115.55 119.99 4.9M
2021-03-04 121.00 121.96 116.00 119.10 6.9M
2021-03-03 120.52 124.99 119.50 123.36 6.4M
2021-03-02 121.09 125.77 119.29 121.89 8.0M
2021-03-01 123.33 123.45 119.16 120.41 5.9M
2021-02-26 121.00 123.79 119.00 120.30 5.6M
2021-02-25 128.75 129.01 121.50 123.11 6.8M
2021-02-24 127.75 131.55 124.29 125.98 7.7M
2021-02-23 130.00 131.30 126.49 127.36 7.4M
2021-02-22 139.00 139.99 127.00 129.37 9.2M
2021-02-19 139.50 141.55 131.50 139.41 8.1M
2021-02-18 141.26 147.77 137.88 141.35 9.3M
2021-02-10 142.80 143.63 138.00 142.14 5.9M
2021-02-09 146.00 147.66 142.60 143.71 4.8M
2021-02-08 136.57 145.86 135.52 143.50 6.0M
2021-02-05 141.77 142.70 135.20 135.50 8.4M
2021-02-04 143.50 145.35 139.20 141.05 7.4M
2021-02-03 153.51 153.61 141.95 142.89 8.9M
2021-02-02 149.60 155.11 140.98 153.90 8.7M
2021-02-01 148.25 154.88 146.81 149.60 7.1M
2021-01-29 145.29 151.98 144.00 147.21 8.9M
2021-01-28 147.25 151.63 141.74 141.74 7.6M
2021-01-27 151.02 152.42 144.10 150.25 5.9M
2021-01-26 147.52 151.78 146.01 148.79 5.6M
2021-01-25 146.00 154.82 143.50 148.95 7.1M
2021-01-22 146.71 150.98 145.79 148.77 6.7M
2021-01-21 147.00 148.56 144.00 146.42 6.9M
2021-01-20 145.00 147.59 141.00 146.07 9.1M
2021-01-19 144.01 145.55 140.30 143.60 9.3M
2021-01-18 128.18 146.18 126.00 144.39 16.6M
2021-01-15 124.29 124.29 116.00 122.07 8.7M
2021-01-14 122.99 127.81 120.90 124.61 6.2M
2021-01-13 125.80 129.00 123.60 123.92 7.6M
2021-01-12 121.00 125.27 120.60 125.19 8.0M
2021-01-11 126.00 130.70 121.23 123.28 11.8M
2021-01-08 123.51 125.66 120.05 123.00 7.9M
2021-01-07 122.02 125.58 119.40 121.00 9.1M
2021-01-06 122.96 124.00 118.90 123.66 5.4M
2021-01-05 120.48 124.58 120.00 123.21 7.5M
2021-01-04 119.67 122.19 116.01 120.78 9.0M