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
2024-12-31 65.30 65.50 59.50 59.56 29.1M
2024-12-30 64.67 66.88 63.44 64.78 23.5M
2024-12-27 64.99 69.88 64.29 65.31 41.0M
2024-12-26 61.60 64.13 61.57 64.09 24.3M
2024-12-25 63.19 64.32 61.47 62.08 20.0M
2024-12-24 65.35 66.38 61.55 62.93 27.7M
2024-12-23 66.50 68.98 65.00 65.26 30.7M
2024-12-20 66.33 68.14 64.78 65.66 33.3M
2024-12-19 63.88 67.50 62.80 67.00 36.7M
2024-12-18 62.00 65.96 59.88 64.65 31.6M
2024-12-17 64.69 64.88 60.90 61.50 29.3M
2024-12-16 67.13 67.13 63.69 64.03 39.9M
2024-12-13 62.48 70.56 62.30 66.18 70.0M
2024-12-12 63.89 64.99 61.75 63.00 38.9M
2024-12-11 56.60 65.50 56.57 63.26 55.7M
2024-12-10 60.10 60.48 56.77 56.86 23.4M
2024-12-09 55.59 58.59 55.40 57.23 22.0M
2024-12-06 54.87 56.28 53.93 55.69 17.0M
2024-12-05 53.70 54.98 53.67 54.42 10.6M
2024-12-04 55.40 55.70 53.69 53.95 11.7M
2024-12-03 55.63 56.06 54.68 55.30 12.2M
2024-12-02 55.06 56.48 54.58 55.81 12.9M
2024-11-29 53.42 55.90 53.00 55.05 14.9M
2024-11-28 54.38 54.82 53.38 53.48 9.1M
2024-11-27 53.00 54.41 51.81 54.41 12.1M
2024-11-26 54.17 54.68 52.88 52.92 9.6M
2024-11-25 54.94 55.28 52.80 54.16 13.1M
2024-11-22 56.65 57.95 54.55 54.58 16.2M
2024-11-21 57.89 58.17 56.25 57.13 13.0M
2024-11-20 57.31 58.24 56.70 57.96 15.4M
2024-11-19 55.41 57.90 55.03 57.84 19.1M
2024-11-18 57.31 57.95 54.12 54.65 17.6M
2024-11-15 58.18 60.50 57.01 57.25 18.7M
2024-11-14 61.89 61.90 58.90 59.02 18.6M
2024-11-13 61.00 62.15 60.40 61.97 18.7M
2024-11-12 64.35 64.47 60.17 61.20 30.9M
2024-11-11 60.76 63.55 60.14 63.55 36.1M
2024-11-08 61.40 62.80 60.08 60.70 34.6M
2024-11-07 58.02 60.07 57.90 60.04 22.5M
2024-11-06 60.05 60.35 58.17 58.67 30.0M
2024-11-05 56.11 61.00 55.82 59.90 36.4M
2024-11-04 53.79 55.90 53.40 55.42 15.5M
2024-11-01 57.60 58.17 53.94 53.97 28.3M
2024-10-31 58.76 59.46 57.37 58.01 24.3M
2024-10-30 57.27 59.10 56.81 58.85 22.2M
2024-10-29 59.07 60.52 57.99 58.02 26.9M
2024-10-28 58.88 59.48 58.21 59.48 19.1M
2024-10-25 59.60 60.88 58.89 59.30 26.5M
2024-10-24 60.97 62.38 59.64 60.01 24.5M
2024-10-23 62.62 63.88 60.92 61.27 28.4M
2024-10-22 65.00 65.00 61.16 62.62 33.2M
2024-10-21 63.65 68.28 61.88 65.50 51.4M
2024-10-18 59.30 65.08 58.30 62.90 53.9M
2024-10-17 60.60 62.62 59.20 59.47 43.0M
2024-10-16 56.00 59.00 56.00 57.48 24.6M
2024-10-15 60.90 65.18 58.58 58.61 49.1M
2024-10-14 57.00 62.10 53.90 61.80 44.2M
2024-10-11 56.60 60.66 54.83 56.67 37.9M
2024-10-10 64.50 65.22 53.86 57.52 48.0M
2024-10-09 62.90 74.01 57.37 65.32 78.0M
2024-10-08 63.06 63.06 60.00 63.06 49.2M
2024-09-30 47.60 52.55 47.21 52.55 56.1M
2024-09-27 40.10 44.98 38.96 43.79 43.0M
2024-09-26 36.58 39.18 36.23 39.01 32.8M
2024-09-25 36.21 37.66 36.06 36.70 27.7M
2024-09-24 35.73 36.38 34.30 36.26 29.5M
2024-09-23 32.92 37.15 32.66 36.30 29.3M
2024-09-20 33.18 33.45 32.61 32.93 6.6M
2024-09-19 32.89 33.58 32.56 33.13 8.0M
2024-09-18 33.12 33.29 32.26 32.57 5.7M
2024-09-13 33.77 33.90 33.08 33.13 8.5M
2024-09-12 34.42 34.66 33.74 33.77 6.7M
2024-09-11 34.22 34.47 33.93 34.13 4.5M
2024-09-10 33.64 34.68 33.19 34.28 6.8M
2024-09-09 33.60 34.08 33.39 33.62 5.5M
2024-09-06 34.74 34.84 33.81 33.83 5.2M
2024-09-05 34.30 34.88 34.26 34.59 6.1M
2024-09-04 34.02 34.65 33.90 34.15 6.2M
2024-09-03 33.17 34.50 33.17 34.33 9.2M
2024-09-02 34.43 34.73 33.24 33.25 10.8M
2024-08-30 33.85 35.70 33.75 34.32 15.0M
2024-08-29 32.70 34.08 32.50 33.85 12.7M
2024-08-28 32.11 33.03 31.74 32.83 15.7M
2024-08-27 33.80 34.20 32.06 32.30 32.1M
2024-08-26 38.59 38.67 37.75 37.95 8.3M
2024-08-23 38.02 38.88 38.02 38.47 7.7M
2024-08-22 39.00 39.66 38.04 38.08 8.6M
2024-08-21 39.10 40.09 38.91 39.12 8.4M
2024-08-20 39.84 40.00 38.91 39.07 7.7M
2024-08-19 40.78 41.23 39.98 40.05 9.3M
2024-08-16 40.30 41.59 40.18 40.78 13.1M
2024-08-15 39.00 40.60 38.91 40.24 11.8M
2024-08-14 39.36 39.63 38.91 39.04 5.8M
2024-08-13 39.03 39.50 38.58 39.36 7.7M
2024-08-12 40.32 40.43 38.85 39.05 13.7M
2024-08-09 41.40 41.65 40.56 40.56 6.3M
2024-08-08 41.59 41.60 40.37 41.00 9.6M
2024-08-07 42.10 42.55 41.80 41.89 6.8M
2024-08-06 42.18 42.34 41.18 42.16 9.8M
2024-08-05 43.05 44.10 41.36 41.38 15.1M
2024-08-02 44.79 45.20 43.65 43.65 11.1M
2024-08-01 45.41 45.66 44.61 44.90 10.9M
2024-07-31 43.38 45.39 43.14 45.38 14.5M
2024-07-30 43.08 43.85 42.56 43.32 9.1M
2024-07-29 43.19 44.39 42.78 43.50 11.1M
2024-07-26 42.90 44.09 42.85 43.14 9.0M
2024-07-25 42.51 43.30 42.17 42.81 7.8M
2024-07-24 44.11 44.60 42.79 42.90 10.0M
2024-07-23 46.03 46.13 44.01 44.07 11.6M
2024-07-22 47.10 47.47 46.02 46.29 11.9M
2024-07-19 44.95 46.76 44.51 46.22 12.9M
2024-07-18 44.92 45.44 43.74 45.29 15.2M
2024-07-17 47.08 47.15 45.76 45.82 11.2M
2024-07-16 46.20 47.45 46.06 47.12 13.7M
2024-07-15 47.52 48.09 46.47 46.59 14.9M
2024-07-12 46.98 48.33 46.72 47.86 20.1M
2024-07-11 47.56 47.75 46.46 47.65 23.0M
2024-07-10 43.85 47.90 43.41 46.73 30.9M
2024-07-09 41.69 43.63 41.39 43.47 16.7M
2024-07-08 44.00 44.10 41.14 41.55 18.9M
2024-07-05 43.80 44.50 42.90 44.16 9.8M
2024-07-04 45.25 45.94 43.98 44.00 11.2M
2024-07-03 45.85 45.95 44.44 44.82 11.1M
2024-07-02 46.57 46.96 45.55 45.82 11.6M
2024-07-01 45.98 46.78 45.43 46.56 11.8M
2024-06-28 44.90 46.66 44.59 45.59 13.8M
2024-06-27 45.97 46.51 44.99 44.99 13.9M
2024-06-26 45.50 46.78 44.80 46.49 16.9M
2024-06-25 47.38 47.58 44.91 45.25 17.0M
2024-06-24 48.92 49.29 47.00 47.21 17.5M
2024-06-21 50.00 50.18 48.37 49.54 22.8M
2024-06-20 54.19 54.38 50.18 50.19 28.1M
2024-06-19 57.50 57.50 53.83 54.02 29.5M
2024-06-18 55.83 57.88 55.76 57.50 28.7M
2024-06-17 54.15 56.36 54.15 56.00 27.5M
2024-06-14 53.64 54.15 52.65 53.61 18.1M
2024-06-13 54.70 56.42 54.08 54.11 25.5M
2024-06-12 55.30 56.50 54.11 54.19 25.6M
2024-06-11 53.47 54.32 52.43 53.93 17.6M
2024-06-07 56.00 56.28 52.77 53.61 28.9M
2024-06-06 55.80 58.49 54.49 56.50 34.3M
2024-06-05 57.39 58.87 56.02 56.21 29.0M
2024-06-04 58.00 58.87 55.55 56.72 35.6M
2024-06-03 56.40 59.65 55.06 58.30 47.4M
2024-05-31 52.60 57.93 51.91 56.49 50.7M
2024-05-30 51.23 52.57 50.29 52.20 29.8M
2024-05-29 49.00 52.59 48.91 51.22 34.2M
2024-05-28 50.01 50.01 48.28 48.38 17.9M
2024-05-27 49.43 50.59 48.50 50.15 25.0M
2024-05-24 51.00 53.10 49.09 49.25 32.5M
2024-05-23 53.05 54.42 50.56 50.70 39.2M
2024-05-22 46.50 52.49 46.50 50.94 38.3M
2024-05-21 46.60 47.00 46.08 46.24 7.7M
2024-05-20 46.97 47.73 46.41 46.83 9.9M
2024-05-17 46.14 47.25 45.93 46.97 8.8M
2024-05-16 45.90 47.50 45.43 46.39 12.6M
2024-05-15 46.46 46.72 45.40 45.52 8.5M
2024-05-14 47.17 48.19 46.41 46.79 10.8M
2024-05-13 46.85 47.14 46.01 46.17 10.0M
2024-05-10 48.64 49.08 47.14 47.41 10.4M
2024-05-09 48.02 49.11 48.02 48.70 8.8M
2024-05-08 49.20 49.49 48.05 48.18 10.5M
2024-05-07 49.39 50.58 49.08 49.46 12.7M
2024-05-06 50.30 51.16 49.55 49.67 18.0M
2024-04-30 50.00 50.30 48.18 48.71 17.0M
2024-04-29 48.02 49.39 47.76 49.26 23.1M
2024-04-26 44.12 46.62 44.01 46.58 19.6M
2024-04-25 44.90 45.35 43.63 44.25 17.8M
2024-04-24 44.70 45.76 44.10 45.75 10.7M
2024-04-23 45.00 45.78 44.41 44.50 8.4M
2024-04-22 44.01 45.65 43.61 45.01 9.3M
2024-04-19 45.77 45.86 44.64 45.10 9.4M
2024-04-18 45.61 47.33 44.80 46.30 12.8M
2024-04-17 45.05 46.51 45.05 45.84 15.0M
2024-04-16 47.07 47.20 44.40 44.45 14.8M
2024-04-15 46.92 47.96 46.01 47.07 11.2M
2024-04-12 47.99 48.28 46.90 46.90 9.8M
2024-04-11 48.50 49.58 47.79 47.82 12.4M
2024-04-10 51.50 51.60 48.70 49.02 14.5M
2024-04-09 51.38 52.14 50.97 51.45 9.0M
2024-04-08 50.71 52.68 50.02 51.23 11.7M
2024-04-03 51.98 51.99 50.43 50.73 8.7M
2024-04-02 53.00 53.00 51.41 51.94 11.1M
2024-04-01 50.95 53.08 50.95 52.95 13.2M
2024-03-29 51.45 52.50 50.46 51.27 11.3M
2024-03-28 50.00 52.80 49.99 51.68 17.9M
2024-03-27 53.51 53.70 50.52 50.52 18.1M
2024-03-26 54.35 55.26 53.30 54.28 17.1M
2024-03-25 58.00 58.48 54.54 54.65 24.3M
2024-03-22 61.01 61.25 57.47 57.50 29.8M
2024-03-21 64.00 64.13 61.67 61.81 25.3M
2024-03-20 63.49 64.13 62.00 64.00 33.8M
2024-03-19 62.88 67.08 61.75 66.04 37.3M
2024-03-18 63.80 63.88 61.84 63.14 27.7M
2024-03-15 60.50 63.35 59.04 63.26 21.0M
2024-03-14 61.75 62.74 59.80 60.73 13.6M
2024-03-13 62.74 62.89 61.27 61.62 14.0M
2024-03-12 61.00 62.58 60.94 62.25 15.7M
2024-03-11 59.23 60.88 58.80 60.86 13.1M
2024-03-08 59.85 60.54 58.45 60.32 13.1M
2024-03-07 63.15 63.45 59.01 59.08 18.4M
2024-03-06 60.91 63.20 60.72 61.89 14.6M
2024-03-05 62.41 62.85 60.64 61.45 18.6M
2024-03-04 64.69 65.45 62.03 63.41 22.4M
2024-03-01 60.88 63.00 60.40 62.78 20.6M
2024-02-29 57.00 61.40 56.91 60.66 20.0M
2024-02-28 61.78 63.35 57.60 57.63 25.6M
2024-02-27 57.67 60.90 57.26 60.82 18.8M
2024-02-26 57.12 59.35 56.48 58.43 19.4M
2024-02-23 57.03 57.28 55.25 56.92 14.9M
2024-02-22 54.40 56.39 54.11 56.26 14.8M
2024-02-21 52.67 55.93 52.52 53.94 14.9M
2024-02-20 53.31 53.94 51.91 53.80 13.4M
2024-02-19 55.50 55.55 52.80 54.64 22.6M
2024-02-08 50.75 52.90 50.12 52.79 14.9M
2024-02-07 48.80 51.08 48.50 50.07 15.3M
2024-02-06 45.30 49.40 44.57 48.81 13.8M
2024-02-05 47.64 47.87 43.55 45.43 15.7M
2024-02-02 50.50 51.01 45.70 47.86 12.8M
2024-02-01 49.90 51.85 49.08 50.41 10.1M
2024-01-31 52.41 52.88 50.03 50.08 11.0M
2024-01-30 53.70 56.53 52.78 52.97 8.3M
2024-01-29 56.36 57.08 54.60 54.62 8.8M
2024-01-26 58.49 58.49 56.33 56.35 9.7M
2024-01-25 57.76 59.19 56.45 58.82 11.0M
2024-01-24 58.18 58.40 55.20 57.48 11.1M
2024-01-23 57.50 58.95 56.50 57.93 9.0M
2024-01-22 60.22 60.70 57.21 57.50 11.2M
2024-01-19 62.60 62.64 60.19 60.25 10.3M
2024-01-18 62.15 62.80 60.75 62.74 10.3M
2024-01-17 63.80 64.10 62.00 62.02 6.4M
2024-01-16 64.88 64.91 63.06 63.91 9.7M
2024-01-15 65.35 65.88 64.10 64.85 7.0M
2024-01-12 67.15 67.45 65.69 65.92 6.9M
2024-01-11 66.61 68.10 66.16 67.20 9.5M
2024-01-10 69.05 69.14 66.49 66.60 9.2M
2024-01-09 70.09 70.70 68.30 69.00 5.1M
2024-01-08 71.82 71.83 69.50 69.70 5.9M
2024-01-05 73.68 74.35 71.00 71.82 5.6M
2024-01-04 75.63 76.38 72.98 73.24 5.5M
2024-01-03 77.70 77.77 75.60 76.08 3.8M
2024-01-02 80.06 80.60 78.08 78.10 3.1M