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
2023-12-29 78.70 81.55 78.68 80.06 4.8M
2023-12-28 75.99 78.96 74.87 78.85 4.9M
2023-12-27 76.00 77.00 75.85 75.95 3.2M
2023-12-26 78.25 78.25 75.08 76.01 4.7M
2023-12-25 77.88 79.48 77.82 78.43 2.2M
2023-12-22 79.60 79.77 77.59 77.90 4.5M
2023-12-21 79.76 80.67 78.12 79.79 4.4M
2023-12-20 82.24 82.36 80.00 80.00 2.8M
2023-12-19 82.14 83.10 80.88 81.80 3.5M
2023-12-18 82.45 83.60 82.01 82.38 3.0M
2023-12-15 83.47 84.12 82.46 82.93 3.3M
2023-12-14 84.41 86.16 83.18 83.30 3.2M
2023-12-13 84.79 86.00 84.08 84.11 3.8M
2023-12-12 85.88 86.37 84.21 84.80 5.2M
2023-12-11 83.01 85.78 81.81 85.61 6.8M
2023-12-08 82.59 84.07 81.25 83.45 8.4M
2023-12-07 79.98 82.39 79.50 81.46 5.0M
2023-12-06 79.69 80.60 79.05 79.77 4.1M
2023-12-05 82.05 82.47 79.89 79.95 3.6M
2023-12-04 82.28 84.04 80.71 82.50 7.0M
2023-12-01 80.50 82.36 80.02 82.10 5.8M
2023-11-30 80.80 81.25 79.49 80.20 4.0M
2023-11-29 81.92 82.48 80.80 81.00 3.6M
2023-11-28 82.50 83.10 81.01 81.92 5.0M
2023-11-27 82.70 83.59 81.66 82.63 4.6M
2023-11-24 85.45 86.26 82.90 82.97 5.0M
2023-11-23 84.68 86.79 83.47 85.83 5.1M
2023-11-22 85.70 86.50 84.48 84.50 4.3M
2023-11-21 86.90 87.87 85.52 86.22 6.5M
2023-11-20 88.31 88.66 86.77 86.78 5.1M
2023-11-17 85.90 89.37 85.65 88.31 7.2M
2023-11-16 86.85 88.00 85.88 86.05 5.1M
2023-11-15 88.17 90.56 86.55 87.49 9.6M
2023-11-14 84.30 88.25 83.86 87.68 10.9M
2023-11-13 81.60 84.90 81.51 84.20 9.2M
2023-11-10 81.01 81.88 80.52 80.65 5.0M
2023-11-09 82.41 83.31 81.50 81.88 5.9M
2023-11-08 83.69 85.00 82.40 82.81 8.9M
2023-11-07 81.00 84.66 80.80 83.85 11.7M
2023-11-06 80.03 81.77 79.00 81.49 13.3M
2023-11-03 79.45 79.87 78.00 79.15 12.3M
2023-11-02 73.73 79.83 73.73 77.79 21.4M
2023-11-01 70.40 75.85 70.40 72.94 14.8M
2023-10-31 70.45 70.47 69.31 70.19 4.7M
2023-10-30 68.15 70.87 67.85 70.44 8.0M
2023-10-27 67.50 68.61 67.10 68.15 6.2M
2023-10-26 67.07 68.27 66.42 68.03 4.9M
2023-10-25 67.88 68.22 67.00 67.50 7.0M
2023-10-24 67.00 68.09 65.75 67.50 5.8M
2023-10-23 67.30 68.00 65.55 66.66 6.4M
2023-10-20 69.55 70.68 67.56 67.66 5.3M
2023-10-19 70.07 72.50 69.80 69.96 6.4M
2023-10-18 74.34 74.40 66.88 70.48 11.3M
2023-10-17 75.06 76.16 74.51 74.92 3.5M
2023-10-16 77.57 77.88 74.55 75.17 5.4M
2023-10-13 78.60 78.90 77.40 77.67 4.6M
2023-10-12 79.08 79.78 78.85 79.25 3.4M
2023-10-11 80.09 80.09 78.30 79.05 6.0M
2023-10-10 78.80 80.60 78.22 79.75 7.2M
2023-10-09 78.00 79.77 77.10 79.00 7.2M
2023-09-28 76.10 77.28 75.85 76.57 4.1M
2023-09-27 76.03 76.97 75.60 75.81 4.5M
2023-09-26 76.70 77.96 75.82 76.28 4.2M
2023-09-25 76.84 77.50 75.57 76.70 5.3M
2023-09-22 74.79 76.96 74.20 76.64 4.9M
2023-09-21 75.75 76.30 74.74 74.95 3.8M
2023-09-20 75.66 76.88 75.60 75.96 2.9M
2023-09-19 77.69 77.77 75.63 76.00 4.2M
2023-09-18 75.87 79.67 75.86 77.67 6.7M
2023-09-15 76.81 77.82 76.00 76.24 4.5M
2023-09-14 78.51 78.83 76.40 77.00 5.5M
2023-09-13 82.00 82.15 76.91 78.00 11.7M
2023-09-12 84.20 85.57 82.90 83.02 10.3M
2023-09-11 80.25 84.21 79.89 82.88 9.6M
2023-09-08 78.65 80.50 78.44 79.92 4.4M
2023-09-07 81.36 81.44 79.47 79.70 4.7M
2023-09-06 79.98 82.52 79.60 81.90 5.5M
2023-09-05 80.98 82.50 80.51 80.88 5.6M
2023-09-04 80.31 80.97 78.80 80.91 4.4M
2023-09-01 80.05 80.77 79.32 79.83 3.2M
2023-08-31 80.12 81.59 79.12 80.07 5.0M
2023-08-30 78.31 81.30 78.31 80.24 8.1M
2023-08-29 74.13 79.00 73.88 78.24 8.2M
2023-08-28 80.00 80.88 74.34 74.48 8.8M
2023-08-25 76.90 76.90 74.11 74.72 6.6M
2023-08-24 78.00 78.96 77.42 77.45 5.1M
2023-08-23 80.61 80.61 77.10 77.11 6.0M
2023-08-22 81.00 81.46 77.90 80.78 8.0M
2023-08-21 80.01 81.50 79.85 80.26 4.0M
2023-08-18 82.83 83.01 80.42 80.42 5.9M
2023-08-17 82.50 83.50 81.50 82.74 4.9M
2023-08-16 84.76 85.38 82.44 82.54 6.4M
2023-08-15 86.49 86.66 83.36 83.88 5.8M
2023-08-14 84.50 86.58 84.11 86.35 4.3M
2023-08-11 87.50 88.03 85.66 85.69 3.8M
2023-08-10 87.81 88.22 86.50 87.61 4.5M
2023-08-09 89.90 90.19 87.59 87.85 6.0M
2023-08-08 90.34 91.02 89.86 89.98 3.9M
2023-08-07 90.36 91.85 89.76 90.60 6.7M
2023-08-04 88.50 91.00 88.00 90.06 7.3M
2023-08-03 89.00 89.68 88.24 88.52 4.0M
2023-08-02 89.03 90.01 88.38 89.31 3.4M
2023-08-01 90.39 90.39 88.30 89.30 5.2M
2023-07-31 89.00 91.17 87.64 90.35 6.0M
2023-07-28 86.99 89.88 85.60 89.00 8.2M
2023-07-27 91.00 92.43 87.95 87.95 8.9M
2023-07-26 90.00 90.05 87.83 88.20 6.9M
2023-07-25 90.45 91.83 89.31 90.53 8.6M
2023-07-24 89.12 90.53 88.80 89.38 5.3M
2023-07-21 91.20 91.39 88.62 89.65 8.1M
2023-07-20 97.90 98.05 91.33 91.52 13.3M
2023-07-19 98.30 99.77 97.32 98.12 5.4M
2023-07-18 97.80 98.87 97.18 97.30 5.2M
2023-07-17 98.99 98.99 97.00 97.24 7.3M
2023-07-14 99.70 101.34 99.11 100.07 8.4M
2023-07-13 101.33 102.00 98.15 99.80 13.6M
2023-07-12 105.08 106.62 101.00 101.30 10.6M
2023-07-11 100.52 106.16 98.78 105.08 13.9M
2023-07-10 102.03 103.30 100.28 101.12 8.0M
2023-07-07 104.85 105.67 99.34 101.12 12.1M
2023-07-06 103.79 107.63 103.20 105.67 11.3M
2023-07-05 110.04 110.99 104.18 104.79 15.8M
2023-07-04 96.50 112.54 96.00 109.05 25.4M
2023-07-03 96.65 100.17 96.41 97.58 9.0M
2023-06-30 96.80 97.21 93.47 96.35 10.7M
2023-06-29 95.09 98.50 94.68 97.06 10.3M
2023-06-28 103.00 103.00 92.49 95.11 19.6M
2023-06-27 103.02 105.00 101.51 104.30 8.1M
2023-06-26 104.98 109.98 102.00 102.70 13.1M
2023-06-21 111.35 111.85 106.60 106.70 11.8M
2023-06-20 109.28 112.80 108.28 111.79 13.5M
2023-06-19 110.66 115.48 109.20 111.30 25.9M
2023-06-16 102.32 110.70 100.00 107.63 21.7M
2023-06-15 103.97 107.80 103.43 103.85 12.8M
2023-06-14 105.00 106.38 102.52 103.98 10.3M
2023-06-13 103.85 106.66 102.51 105.16 17.6M
2023-06-12 99.21 106.30 98.71 103.88 26.7M
2023-06-09 96.27 97.55 92.77 97.27 12.3M
2023-06-08 97.99 100.18 94.31 95.32 12.5M
2023-06-07 95.02 96.27 93.52 94.42 9.6M
2023-06-06 99.28 99.85 93.88 94.13 15.7M
2023-06-05 99.50 102.35 98.94 99.77 12.2M
2023-06-02 100.00 105.39 99.62 100.70 21.7M
2023-06-01 95.00 100.25 94.72 99.62 21.2M
2023-05-31 95.59 98.90 95.59 97.80 25.9M
2023-05-30 91.00 91.63 89.00 91.48 13.8M
2023-05-29 85.46 95.89 85.39 92.28 25.1M
2023-05-26 83.81 83.93 82.22 83.45 4.9M
2023-05-25 85.00 85.70 82.40 83.49 5.9M
2023-05-24 83.97 85.47 83.60 84.10 6.1M
2023-05-23 88.01 88.17 84.12 84.17 10.4M
2023-05-22 90.20 90.58 87.45 88.18 7.0M
2023-05-19 90.00 93.30 89.30 89.97 10.9M
2023-05-18 88.80 93.22 87.88 91.30 11.7M
2023-05-17 86.42 91.37 86.31 88.28 8.4M
2023-05-16 92.17 92.80 87.38 87.38 10.0M
2023-05-15 92.55 93.67 90.07 92.17 12.0M
2023-05-12 88.89 90.88 87.39 89.63 9.2M
2023-05-11 92.00 93.89 89.00 89.30 15.3M
2023-05-10 85.44 88.89 84.87 87.37 12.0M
2023-05-09 84.38 86.88 83.21 85.04 11.2M
2023-05-08 81.88 85.30 79.81 84.57 13.4M
2023-05-05 80.90 81.78 79.80 80.24 7.0M
2023-05-04 84.45 84.50 80.77 81.13 10.3M
2023-04-28 83.51 84.66 83.36 84.49 8.4M
2023-04-27 86.71 87.43 83.52 83.86 9.4M
2023-04-26 86.25 88.90 82.88 85.31 15.3M
2023-04-25 88.01 88.65 84.22 84.98 9.2M
2023-04-24 92.30 92.38 87.18 88.01 12.2M
2023-04-21 96.51 96.85 92.06 92.30 9.9M
2023-04-20 96.51 99.33 94.40 97.10 12.6M
2023-04-19 99.66 99.68 96.75 97.01 10.4M
2023-04-18 100.62 101.20 99.09 99.66 8.2M
2023-04-17 100.01 102.65 98.63 101.45 9.6M
2023-04-14 102.00 103.50 98.50 101.00 13.1M
2023-04-13 110.11 110.14 101.80 101.88 18.2M
2023-04-12 110.61 112.88 108.42 111.36 12.9M
2023-04-11 112.80 114.60 109.70 111.08 11.7M
2023-04-10 121.81 125.15 112.00 112.40 18.8M
2023-04-07 118.29 122.70 116.23 119.54 14.3M
2023-04-06 116.25 119.80 114.33 116.40 16.8M
2023-04-04 113.21 120.19 110.90 119.12 28.8M
2023-04-03 109.21 112.80 108.18 109.85 12.0M
2023-03-31 107.74 109.00 103.88 108.35 8.7M
2023-03-30 108.35 109.18 105.15 107.78 7.3M
2023-03-29 107.61 110.50 106.64 108.32 8.0M
2023-03-28 111.89 112.35 107.06 107.61 12.6M
2023-03-27 116.42 121.84 112.01 112.35 16.4M
2023-03-24 114.40 117.69 112.81 115.50 13.3M
2023-03-23 102.25 115.22 102.10 115.20 14.6M
2023-03-22 103.20 103.65 100.21 102.98 8.0M
2023-03-21 103.27 104.58 101.00 102.75 5.1M
2023-03-20 108.60 112.66 101.88 103.30 14.1M
2023-03-17 104.60 109.58 104.60 108.99 11.9M
2023-03-16 103.38 105.96 102.44 103.35 5.2M
2023-03-15 105.00 107.20 103.88 104.32 6.2M
2023-03-14 104.00 107.22 103.31 103.96 8.1M
2023-03-13 99.49 106.68 99.09 103.31 10.3M
2023-03-10 101.70 102.70 99.80 100.30 5.9M
2023-03-09 103.18 104.69 100.53 103.00 8.1M
2023-03-08 102.10 104.58 101.70 102.60 4.8M
2023-03-07 104.53 107.07 102.36 102.78 8.2M
2023-03-06 104.54 109.00 103.60 104.51 12.9M
2023-03-03 104.70 106.80 101.90 102.15 11.5M
2023-03-02 103.97 107.59 102.88 106.85 21.0M
2023-03-01 95.83 99.80 95.02 99.45 11.7M
2023-02-28 94.03 96.00 94.00 95.60 6.8M
2023-02-27 92.00 95.79 92.00 93.98 5.4M
2023-02-24 94.21 94.38 92.89 93.00 4.0M
2023-02-23 95.16 95.60 93.88 94.18 3.8M
2023-02-22 94.95 95.83 93.97 94.65 3.9M
2023-02-21 94.10 96.16 93.70 95.15 5.4M
2023-02-20 93.82 94.94 91.92 94.41 6.8M
2023-02-17 96.44 96.96 94.16 94.16 6.4M
2023-02-16 99.75 100.48 96.65 97.01 8.0M
2023-02-15 100.50 101.31 99.66 99.90 5.1M
2023-02-14 100.76 101.00 99.88 100.90 5.5M
2023-02-13 101.93 101.95 100.00 100.66 7.9M
2023-02-10 104.90 105.20 101.68 102.52 7.4M
2023-02-09 101.00 102.88 100.28 102.52 8.7M
2023-02-08 101.22 102.79 99.06 102.41 10.6M
2023-02-07 108.88 108.89 99.66 102.38 16.6M
2023-02-06 111.80 112.24 107.43 107.80 6.0M
2023-02-03 113.33 114.25 110.32 112.28 4.3M
2023-02-02 114.00 116.00 113.14 113.96 4.1M
2023-02-01 110.40 114.50 108.86 114.38 6.0M
2023-01-31 110.90 111.64 108.76 109.73 4.0M
2023-01-30 109.50 112.94 108.88 111.37 8.9M
2023-01-20 106.68 109.52 105.00 106.60 5.2M
2023-01-19 105.29 106.16 103.96 106.00 3.2M
2023-01-18 105.53 106.85 103.02 105.78 3.4M
2023-01-17 104.89 106.35 104.05 105.53 4.1M
2023-01-16 103.69 105.90 103.00 104.75 4.2M
2023-01-13 105.50 105.50 102.00 103.31 3.8M
2023-01-12 104.07 106.73 103.50 104.46 3.4M
2023-01-11 106.80 107.50 103.51 104.46 5.1M
2023-01-10 105.68 108.36 105.55 107.69 3.8M
2023-01-09 107.30 108.72 105.11 105.74 4.7M
2023-01-06 105.88 108.47 105.35 107.52 5.1M
2023-01-05 103.02 107.94 100.91 106.81 7.6M
2023-01-04 103.10 104.94 100.81 101.58 3.6M
2023-01-03 100.30 104.00 99.00 103.51 5.5M