中科创达

300496
🏛️ 中国 →
74.14
最后更新: 2025-09-29
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
2022-12-30 103.12 103.50 100.15 100.30 3.3M
2022-12-29 100.71 103.84 100.28 102.86 4.4M
2022-12-28 102.65 103.59 99.90 100.05 4.8M
2022-12-27 106.05 106.97 102.02 103.94 5.8M
2022-12-26 103.70 107.26 103.41 106.72 3.9M
2022-12-23 104.00 104.50 101.70 103.73 2.6M
2022-12-22 105.27 106.27 103.86 104.99 2.1M
2022-12-21 105.01 105.80 102.90 104.29 1.9M
2022-12-20 105.25 106.16 104.08 105.00 2.2M
2022-12-19 106.20 108.00 104.11 105.02 2.4M
2022-12-16 109.09 109.87 106.22 107.10 2.3M
2022-12-15 106.61 110.96 105.76 110.69 2.8M
2022-12-14 105.96 108.32 105.96 107.35 2.0M
2022-12-13 111.07 111.60 105.33 105.61 3.9M
2022-12-12 108.90 112.24 108.76 111.54 2.7M
2022-12-09 110.50 111.48 108.50 109.50 3.6M
2022-12-08 113.50 113.98 110.68 110.93 2.6M
2022-12-07 110.38 115.79 110.00 113.11 4.7M
2022-12-06 111.05 113.50 109.85 111.27 3.7M
2022-12-05 114.44 115.20 111.30 112.12 3.1M
2022-12-02 113.05 116.82 112.50 114.18 2.6M
2022-12-01 115.99 117.95 113.19 114.39 4.1M
2022-11-30 111.11 115.50 109.20 114.50 5.1M
2022-11-29 112.00 112.75 110.17 111.42 3.0M
2022-11-28 111.88 114.20 110.41 111.11 3.9M
2022-11-25 117.40 118.00 112.95 113.90 4.1M
2022-11-24 119.99 120.60 116.04 116.90 2.9M
2022-11-23 121.00 122.34 117.91 119.68 3.9M
2022-11-22 121.44 125.27 120.40 121.90 3.2M
2022-11-21 120.50 123.84 119.18 121.99 2.7M
2022-11-18 122.83 127.26 120.91 121.04 4.6M
2022-11-17 120.00 124.45 116.20 124.10 5.8M
2022-11-16 119.00 125.99 118.50 122.20 6.1M
2022-11-15 117.50 121.19 115.70 119.65 4.5M
2022-11-14 121.00 122.26 115.55 117.50 9.2M
2022-11-11 123.00 125.25 119.25 122.88 7.1M
2022-11-10 118.50 119.00 115.60 118.18 6.3M
2022-11-09 119.00 120.99 117.00 118.71 4.6M
2022-11-08 118.86 119.49 116.83 118.00 6.1M
2022-11-07 116.20 121.58 115.50 119.00 12.8M
2022-11-04 108.00 118.25 106.98 118.00 12.8M
2022-11-03 105.52 112.23 105.14 108.41 11.1M
2022-11-02 99.35 109.18 98.93 107.37 10.9M
2022-11-01 98.99 99.98 96.88 99.46 6.4M
2022-10-31 96.33 100.98 96.33 98.74 6.3M
2022-10-28 102.01 103.25 95.57 96.20 8.5M
2022-10-27 104.74 105.00 101.87 102.99 5.1M
2022-10-26 100.01 106.25 98.51 104.73 6.6M
2022-10-25 106.40 106.40 97.25 99.35 11.5M
2022-10-24 105.93 110.68 105.80 106.40 4.5M
2022-10-21 107.61 108.41 105.80 107.03 3.2M
2022-10-20 108.26 109.45 106.50 107.09 5.4M
2022-10-19 109.72 111.42 108.10 108.31 3.2M
2022-10-18 110.99 112.49 108.72 110.93 4.1M
2022-10-17 110.72 111.95 108.73 109.99 4.1M
2022-10-14 108.50 111.82 106.30 110.60 5.0M
2022-10-13 104.79 110.22 103.00 107.19 7.3M
2022-10-12 105.45 105.66 100.02 105.10 6.8M
2022-10-11 103.83 106.36 102.86 105.05 5.2M
2022-10-10 105.00 107.50 101.80 102.55 6.7M
2022-09-30 110.30 110.30 105.05 105.58 4.2M
2022-09-29 110.09 114.98 108.59 110.90 3.9M
2022-09-28 112.00 112.80 108.16 108.71 2.8M
2022-09-27 112.11 114.40 110.70 112.22 2.6M
2022-09-26 108.55 114.28 106.88 112.03 4.2M
2022-09-23 110.81 111.74 107.00 108.56 3.3M
2022-09-22 111.58 113.24 108.28 110.12 4.3M
2022-09-21 112.10 113.34 109.50 111.75 2.9M
2022-09-20 114.00 115.50 111.85 112.39 3.1M
2022-09-19 112.06 115.30 110.78 113.08 4.1M
2022-09-16 112.99 115.98 112.01 112.01 4.1M
2022-09-15 120.05 120.66 112.00 113.28 6.9M
2022-09-14 121.65 122.26 118.00 120.04 4.8M
2022-09-13 120.85 123.44 120.35 122.40 3.6M
2022-09-09 120.00 121.40 116.66 120.71 5.7M
2022-09-08 127.38 127.38 117.00 119.42 9.4M
2022-09-07 124.64 128.55 124.09 126.80 3.5M
2022-09-06 121.51 128.68 120.70 125.49 5.8M
2022-09-05 119.00 123.34 118.00 120.11 4.7M
2022-09-02 120.54 120.84 114.66 118.97 6.8M
2022-09-01 118.88 120.14 114.58 119.01 10.8M
2022-08-31 127.50 127.68 122.24 122.97 3.1M
2022-08-30 125.00 128.45 122.52 126.00 2.3M
2022-08-29 125.96 127.88 124.49 125.13 3.2M
2022-08-26 122.41 127.95 122.32 126.67 5.4M
2022-08-25 126.58 127.97 120.06 121.96 7.8M
2022-08-24 133.66 134.20 126.51 126.54 4.3M
2022-08-23 130.69 133.30 128.99 130.48 3.2M
2022-08-22 127.85 132.10 127.57 131.89 3.0M
2022-08-19 136.61 136.99 127.95 128.32 4.9M
2022-08-18 134.49 137.70 133.22 136.34 3.1M
2022-08-17 135.52 135.95 131.22 134.50 3.1M
2022-08-16 133.01 138.40 132.27 135.53 4.2M
2022-08-15 134.12 135.50 131.19 132.79 4.2M
2022-08-12 135.54 136.79 133.01 134.23 2.8M
2022-08-11 138.39 139.50 133.66 135.20 5.1M
2022-08-10 147.34 148.30 137.55 137.88 5.9M
2022-08-09 144.00 150.40 143.60 147.40 3.7M
2022-08-08 140.27 144.98 136.56 144.18 4.1M
2022-08-05 141.80 144.27 139.90 141.47 3.2M
2022-08-04 146.00 147.95 138.83 140.74 5.3M
2022-08-03 148.59 153.29 145.50 146.48 7.1M
2022-08-02 148.00 149.87 145.04 146.34 6.6M
2022-08-01 142.04 150.37 141.14 148.67 8.0M
2022-07-29 135.00 142.97 132.90 142.18 6.4M
2022-07-28 137.55 140.76 134.91 135.19 5.1M
2022-07-27 136.26 139.85 135.42 137.12 3.8M
2022-07-26 136.00 139.36 133.74 136.25 3.9M
2022-07-25 140.89 140.90 135.28 136.47 3.6M
2022-07-22 142.04 142.84 138.49 140.33 3.1M
2022-07-21 139.95 144.84 138.80 141.00 3.8M
2022-07-20 140.73 141.58 138.00 139.50 3.3M
2022-07-19 139.04 145.45 135.51 140.69 6.6M
2022-07-18 135.02 142.85 132.00 138.21 7.7M
2022-07-15 130.18 138.89 129.00 133.74 5.0M
2022-07-14 125.72 132.60 125.69 130.67 4.1M
2022-07-13 127.98 128.68 124.30 126.80 3.4M
2022-07-12 128.45 132.22 126.98 127.48 2.8M
2022-07-11 126.29 130.80 125.46 129.39 4.2M
2022-07-08 137.03 137.50 124.98 127.29 7.4M
2022-07-07 132.74 137.60 131.33 136.04 4.7M
2022-07-06 130.50 136.45 130.50 132.96 3.2M
2022-07-05 134.56 135.61 129.00 131.95 3.4M
2022-07-04 132.90 135.26 130.11 133.61 3.5M
2022-07-01 131.20 134.99 128.00 134.17 4.8M
2022-06-30 132.50 135.55 128.88 130.48 4.8M
2022-06-29 137.00 137.18 130.10 131.36 6.2M
2022-06-28 138.47 139.10 134.01 138.04 4.6M
2022-06-27 140.07 140.37 136.67 138.45 3.8M
2022-06-24 140.90 141.90 134.86 140.04 5.1M
2022-06-23 127.86 142.49 127.02 141.83 9.2M
2022-06-22 125.11 131.10 125.11 128.00 5.1M
2022-06-21 126.58 126.58 122.23 123.80 4.4M
2022-06-20 128.00 130.48 126.00 126.62 3.3M
2022-06-17 123.89 128.60 123.50 127.93 3.7M
2022-06-16 127.50 127.96 124.01 124.40 4.1M
2022-06-15 129.68 133.26 126.01 126.50 4.8M
2022-06-14 121.50 133.00 117.60 131.51 8.0M
2022-06-13 121.00 126.59 119.28 124.64 5.8M
2022-06-10 114.55 120.22 114.40 119.12 7.0M
2022-06-09 117.60 119.58 114.00 115.10 4.3M
2022-06-08 118.69 120.35 115.00 117.60 4.7M
2022-06-07 120.82 121.82 118.02 120.00 4.6M
2022-06-06 118.00 123.92 118.00 120.88 5.6M
2022-06-02 113.63 118.20 112.57 116.60 3.7M
2022-06-01 109.68 117.49 109.10 113.66 4.7M
2022-05-31 109.00 113.00 107.11 109.90 3.5M
2022-05-30 107.00 109.84 106.01 108.91 3.4M
2022-05-27 105.27 107.77 103.69 104.17 2.2M
2022-05-26 105.00 106.52 101.88 104.20 2.5M
2022-05-25 106.50 108.50 103.26 104.23 3.9M
2022-05-24 108.23 113.99 106.00 106.28 4.7M
2022-05-23 104.38 110.00 104.38 109.24 3.0M
2022-05-20 107.74 107.74 103.50 104.46 3.1M
2022-05-19 103.96 108.06 103.41 106.76 2.6M
2022-05-18 105.97 108.50 104.02 105.29 4.7M
2022-05-17 100.02 107.92 99.01 105.69 4.0M
2022-05-16 102.50 102.98 99.60 99.91 2.6M
2022-05-13 102.24 102.88 99.94 102.03 2.6M
2022-05-12 100.50 102.80 99.16 102.20 3.7M
2022-05-11 95.27 102.99 95.00 100.30 6.8M
2022-05-10 90.71 96.24 89.00 95.73 4.3M
2022-05-09 94.88 96.93 90.71 91.13 4.1M
2022-05-06 93.00 97.59 92.60 95.91 3.2M
2022-05-05 94.47 99.00 93.60 96.38 6.5M
2022-04-29 85.19 95.60 83.80 94.06 8.4M
2022-04-28 83.25 85.88 82.03 82.80 4.9M
2022-04-27 77.77 86.00 75.69 84.59 6.4M
2022-04-26 81.83 81.95 77.20 78.10 5.4M
2022-04-25 82.16 84.66 80.92 81.16 5.1M
2022-04-22 88.00 88.88 85.29 85.60 3.6M
2022-04-21 89.06 91.69 87.15 88.00 4.2M
2022-04-20 91.10 91.65 88.70 89.17 3.0M
2022-04-19 92.97 94.76 90.58 91.10 3.7M
2022-04-18 88.73 93.49 88.08 92.45 6.4M
2022-04-15 90.09 90.34 86.51 88.70 4.7M
2022-04-14 86.00 92.60 85.60 90.51 7.5M
2022-04-13 86.10 86.53 83.73 83.73 4.2M
2022-04-12 86.10 87.79 83.38 86.71 6.3M
2022-04-11 91.57 93.03 86.60 87.30 8.5M
2022-04-08 94.09 96.66 92.70 93.19 4.4M
2022-04-07 96.07 97.49 93.89 94.00 3.2M
2022-04-06 98.38 99.19 95.34 96.61 4.0M
2022-04-01 98.89 100.60 97.52 99.07 2.5M
2022-03-31 99.81 100.78 97.90 99.20 3.4M
2022-03-30 99.00 102.00 98.40 100.65 4.6M
2022-03-29 98.89 99.83 96.50 97.60 2.8M
2022-03-28 99.48 99.66 97.62 98.31 4.5M
2022-03-25 104.00 105.42 99.60 100.01 5.9M
2022-03-24 105.99 105.99 103.35 103.80 5.5M
2022-03-23 107.50 107.96 104.80 106.28 3.3M
2022-03-22 107.70 108.30 105.82 106.70 2.9M
2022-03-21 108.80 110.77 105.96 108.02 4.6M
2022-03-18 105.76 108.60 105.08 107.00 4.6M
2022-03-17 107.88 109.61 106.10 106.15 8.8M
2022-03-16 97.50 104.60 95.29 104.10 12.7M
2022-03-15 95.37 99.30 94.33 94.84 7.5M
2022-03-14 97.60 97.83 95.65 95.65 6.2M
2022-03-11 98.02 100.28 95.01 98.00 7.5M
2022-03-10 102.15 102.58 97.98 99.73 14.3M
2022-03-09 95.00 101.30 94.50 99.22 15.1M
2022-03-08 95.84 97.26 91.00 93.00 13.5M
2022-03-07 102.88 103.40 93.91 95.89 21.9M
2022-03-04 124.00 124.10 104.15 105.36 25.9M
2022-03-03 135.00 136.20 129.60 130.19 4.2M
2022-03-02 138.00 138.00 133.51 134.80 4.1M
2022-03-01 139.44 141.33 137.00 138.00 2.4M
2022-02-28 137.70 140.00 136.25 139.44 2.5M
2022-02-25 140.69 141.09 137.28 137.60 2.3M
2022-02-24 138.88 141.21 135.40 137.10 3.6M
2022-02-23 130.88 140.68 130.18 139.76 4.6M
2022-02-22 132.13 132.49 128.81 129.99 2.3M
2022-02-21 132.93 134.60 129.70 132.20 2.7M
2022-02-18 132.60 134.70 131.58 133.03 1.8M
2022-02-17 132.00 134.55 130.60 133.40 3.2M
2022-02-16 132.55 135.47 131.02 131.85 3.1M
2022-02-15 125.68 132.49 125.56 131.88 5.4M
2022-02-14 127.28 129.10 124.88 125.60 3.1M
2022-02-11 130.77 131.36 127.12 127.85 3.0M
2022-02-10 132.78 134.00 129.70 131.03 3.0M
2022-02-09 133.57 134.30 127.92 132.75 4.7M
2022-02-08 138.40 140.73 129.72 134.30 5.9M
2022-02-07 141.30 142.64 139.26 140.35 2.4M
2022-01-28 143.88 144.97 137.25 138.00 4.3M
2022-01-27 148.97 150.10 142.77 143.09 4.4M
2022-01-26 146.80 150.17 146.06 149.59 3.8M
2022-01-25 149.90 151.17 145.00 145.20 2.9M
2022-01-24 147.12 151.20 143.23 149.81 3.1M
2022-01-21 146.64 151.48 145.73 149.06 3.6M
2022-01-20 148.80 152.20 147.53 148.23 2.7M
2022-01-19 153.00 153.00 147.81 149.66 5.5M
2022-01-18 154.00 156.63 151.39 153.45 5.6M
2022-01-17 149.41 157.55 148.03 154.00 7.5M
2022-01-14 140.25 151.00 140.25 149.89 8.0M
2022-01-13 138.87 141.96 136.01 139.95 5.2M
2022-01-12 132.90 140.88 131.00 138.28 7.1M
2022-01-11 133.00 134.69 129.85 130.40 4.0M
2022-01-10 127.00 133.58 124.60 132.09 5.6M
2022-01-07 133.00 135.30 128.09 128.70 4.8M
2022-01-06 128.00 134.33 127.50 131.48 6.4M
2022-01-05 134.41 136.15 127.90 129.88 5.9M
2022-01-04 139.98 142.44 131.40 135.47 5.5M