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
2025-09-26 75.93 76.23 73.25 73.28 20.0M
2025-09-25 75.22 78.11 75.22 76.60 28.6M
2025-09-24 72.25 74.95 71.85 74.89 21.7M
2025-09-23 74.12 74.50 70.69 72.68 24.9M
2025-09-22 74.00 75.07 73.40 74.12 19.0M
2025-09-19 74.96 76.58 73.91 74.26 25.0M
2025-09-18 79.09 79.93 73.50 75.06 45.5M
2025-09-17 75.77 78.85 74.71 77.78 32.9M
2025-09-16 74.92 76.61 74.30 75.83 23.7M
2025-09-15 76.20 77.86 75.22 75.30 31.5M
2025-09-12 74.50 76.27 74.34 74.90 26.7M
2025-09-11 72.60 74.62 71.25 74.30 24.9M
2025-09-10 72.68 73.70 72.01 72.26 15.8M
2025-09-09 74.64 74.65 71.71 71.96 22.5M
2025-09-08 73.50 75.97 73.08 75.40 27.6M
2025-09-05 73.76 74.48 71.58 73.65 30.1M
2025-09-04 76.09 77.25 71.41 72.95 36.2M
2025-09-03 74.71 80.30 74.71 75.92 41.3M
2025-09-02 78.00 78.20 73.76 74.38 41.0M
2025-09-01 79.03 82.17 77.75 78.31 38.1M
2025-08-29 78.20 80.98 77.55 79.03 48.2M
2025-08-28 75.40 79.76 75.08 78.06 65.0M
2025-08-27 72.22 82.29 72.20 76.65 79.7M
2025-08-26 66.85 69.49 66.18 68.63 31.6M
2025-08-25 67.50 69.58 66.26 66.85 35.9M
2025-08-22 63.70 66.33 63.70 65.95 29.3M
2025-08-21 65.08 65.66 63.36 63.79 19.4M
2025-08-20 64.01 64.86 63.00 64.86 22.0M
2025-08-19 63.50 65.79 63.18 64.38 34.7M
2025-08-18 62.00 64.13 62.00 63.44 32.8M
2025-08-15 59.52 60.96 59.31 60.91 18.4M
2025-08-14 60.62 61.71 59.40 59.58 20.5M
2025-08-13 60.33 60.76 59.86 60.45 15.7M
2025-08-12 59.98 60.58 59.27 60.30 14.3M
2025-08-11 58.00 60.00 57.91 59.95 19.0M
2025-08-08 59.65 59.80 57.87 57.87 15.0M
2025-08-07 60.11 60.80 59.12 59.46 13.0M
2025-08-06 59.14 60.10 58.70 59.98 14.3M
2025-08-05 59.45 59.76 58.92 59.27 9.3M
2025-08-04 58.71 59.45 58.52 59.45 10.1M
2025-08-01 58.96 59.76 57.95 59.30 15.5M
2025-07-31 58.52 60.31 58.40 58.62 20.7M
2025-07-30 59.50 60.38 58.22 58.53 13.9M
2025-07-29 59.00 60.19 58.80 59.72 12.4M
2025-07-28 60.31 60.45 58.80 59.22 12.6M
2025-07-25 59.35 59.75 58.95 59.72 13.8M
2025-07-24 58.04 59.00 58.04 58.88 10.7M
2025-07-23 58.29 59.08 57.92 58.17 13.2M
2025-07-22 58.98 59.67 58.27 58.50 19.2M
2025-07-21 59.68 60.99 59.27 60.00 30.0M
2025-07-18 58.30 59.88 57.95 58.32 21.2M
2025-07-17 56.35 58.33 56.16 57.68 15.8M
2025-07-16 56.65 57.39 56.18 56.43 12.5M
2025-07-15 55.40 56.68 55.36 56.65 14.2M
2025-07-14 56.18 56.18 55.53 55.55 7.6M
2025-07-11 55.46 56.32 54.80 55.81 10.4M
2025-07-10 55.00 55.90 54.74 55.34 6.7M
2025-07-09 55.21 55.92 55.00 55.10 8.4M
2025-07-08 54.12 55.29 54.00 55.21 8.8M
2025-07-07 54.94 55.04 54.03 54.13 8.1M
2025-07-04 55.87 56.09 54.80 55.12 7.4M
2025-07-03 55.59 56.17 55.39 55.85 5.5M
2025-07-02 56.44 56.70 55.28 55.60 7.1M
2025-07-01 57.05 57.29 56.50 56.61 7.5M
2025-06-30 56.52 57.39 56.29 57.22 9.7M
2025-06-27 56.83 57.30 56.25 56.41 8.8M
2025-06-26 57.10 57.32 56.30 56.48 9.8M
2025-06-25 56.06 57.16 56.02 57.12 14.0M
2025-06-24 53.66 56.24 53.66 56.03 16.5M
2025-06-23 52.68 53.49 52.51 53.00 7.2M
2025-06-20 54.48 54.79 53.02 53.13 8.1M
2025-06-19 55.26 55.99 54.50 54.62 6.7M
2025-06-18 54.41 55.94 54.38 55.58 8.0M
2025-06-17 54.65 55.09 54.33 54.77 4.4M
2025-06-16 53.65 55.34 53.50 54.69 6.3M
2025-06-13 54.56 54.95 53.59 53.80 8.2M
2025-06-12 55.07 55.72 54.74 54.85 6.6M
2025-06-11 55.13 56.15 54.92 55.38 5.7M
2025-06-10 56.85 56.95 54.59 55.13 10.6M
2025-06-09 56.10 57.20 56.10 56.78 8.6M
2025-06-06 56.41 56.46 55.65 56.09 5.9M
2025-06-05 55.18 56.48 55.01 56.28 7.6M
2025-06-04 54.73 55.28 54.65 55.08 4.6M
2025-06-03 54.70 55.74 54.60 54.75 6.0M
2025-05-30 56.03 56.28 54.91 55.21 7.3M
2025-05-29 54.51 56.60 54.51 56.49 10.3M
2025-05-28 54.98 55.98 54.60 54.71 5.5M
2025-05-27 55.52 55.52 54.68 54.90 5.2M
2025-05-26 54.62 56.50 54.59 55.71 8.2M
2025-05-23 55.40 56.17 54.44 54.44 8.0M
2025-05-22 55.50 56.25 55.10 55.50 5.0M
2025-05-21 56.02 56.20 55.53 55.69 5.4M
2025-05-20 55.94 56.59 55.74 56.23 5.7M
2025-05-19 56.50 56.61 55.60 56.19 5.6M
2025-05-16 55.58 57.42 55.57 56.59 8.1M
2025-05-15 57.36 57.40 55.78 55.86 8.5M
2025-05-14 57.48 58.12 56.71 57.41 8.5M
2025-05-13 58.92 58.97 57.28 57.39 8.3M
2025-05-12 57.69 58.15 57.35 58.00 9.3M
2025-05-09 58.18 58.65 56.98 57.15 12.8M
2025-05-08 57.32 58.64 57.00 58.14 11.8M
2025-05-07 58.24 58.71 56.50 57.32 13.6M
2025-05-06 56.12 57.37 55.82 57.04 11.6M
2025-04-30 53.99 55.56 53.82 55.39 10.5M
2025-04-29 52.05 54.14 52.05 53.81 9.0M
2025-04-28 53.45 53.60 52.83 53.05 7.4M
2025-04-25 52.65 53.50 52.59 52.97 7.5M
2025-04-24 53.82 53.90 52.10 52.44 9.8M
2025-04-23 52.50 53.68 52.49 53.21 15.2M
2025-04-22 51.80 51.95 51.18 51.48 7.7M
2025-04-21 50.74 52.05 50.36 51.95 10.0M
2025-04-18 50.10 50.52 49.90 50.09 5.3M
2025-04-17 50.20 51.16 50.10 50.10 6.7M
2025-04-16 50.92 51.40 49.52 50.46 8.4M
2025-04-15 51.86 52.24 50.90 51.31 8.4M
2025-04-14 52.30 52.86 51.60 51.86 10.5M
2025-04-11 49.98 52.15 49.92 51.36 13.3M
2025-04-10 51.58 52.49 50.50 50.51 16.0M
2025-04-09 47.29 50.30 45.41 49.83 19.1M
2025-04-08 46.45 49.19 46.20 47.62 21.9M
2025-04-07 51.99 53.85 45.57 45.57 24.5M
2025-04-03 57.35 58.38 56.25 56.96 7.9M
2025-04-02 57.60 58.26 57.32 57.81 5.7M
2025-04-01 57.60 58.72 57.47 57.69 8.4M
2025-03-31 57.01 57.95 56.50 57.46 8.4M
2025-03-28 58.90 59.30 57.65 57.65 8.6M
2025-03-27 58.68 59.48 58.01 58.77 9.0M
2025-03-26 59.35 60.20 58.72 58.76 10.1M
2025-03-25 60.61 61.00 59.11 59.39 10.2M
2025-03-24 61.91 61.99 58.97 61.00 16.1M
2025-03-21 63.01 64.98 61.80 61.83 17.5M
2025-03-20 65.48 65.50 63.63 63.65 14.9M
2025-03-19 65.52 67.35 64.51 65.73 18.7M
2025-03-18 66.30 66.78 65.40 65.83 16.9M
2025-03-17 64.39 67.44 64.00 66.52 28.5M
2025-03-14 61.81 64.50 61.60 64.38 18.8M
2025-03-13 63.05 63.65 61.00 61.83 16.4M
2025-03-12 64.68 64.70 63.35 63.35 15.1M
2025-03-11 62.88 64.97 62.67 63.68 13.5M
2025-03-10 64.65 65.33 63.69 63.98 16.0M
2025-03-07 66.00 68.06 64.68 65.33 26.8M
2025-03-06 64.25 67.35 63.81 65.91 27.9M
2025-03-05 63.25 65.85 63.00 63.56 19.8M
2025-03-04 60.37 63.78 60.14 62.54 18.2M
2025-03-03 61.50 62.56 60.06 61.05 19.4M
2025-02-28 66.00 66.87 61.11 61.59 35.8M
2025-02-27 69.22 71.20 65.86 67.89 35.3M
2025-02-26 67.70 69.90 66.66 69.20 38.1M
2025-02-25 65.50 69.68 65.18 67.46 38.8M
2025-02-24 66.80 68.67 66.34 67.20 37.7M
2025-02-21 66.98 67.27 65.14 66.70 33.4M
2025-02-20 66.12 67.08 65.21 66.57 33.4M
2025-02-19 63.85 65.91 63.17 65.40 27.0M
2025-02-18 66.92 67.10 63.45 63.46 28.9M
2025-02-17 67.85 69.19 66.32 67.49 31.2M
2025-02-14 65.65 67.55 64.70 66.84 28.8M
2025-02-13 68.80 69.13 65.80 65.80 36.4M
2025-02-12 68.60 70.36 68.24 69.24 30.4M
2025-02-11 71.10 72.33 68.71 69.03 34.0M
2025-02-10 69.33 71.94 68.07 71.10 42.4M
2025-02-07 70.50 75.00 67.80 68.99 71.4M
2025-02-06 65.25 70.31 64.57 69.99 51.6M
2025-02-05 66.59 66.79 63.68 65.34 45.7M
2025-01-27 65.72 66.95 61.60 62.14 36.6M
2025-01-24 55.16 65.90 55.01 64.92 68.0M
2025-01-23 55.99 57.65 55.16 55.16 20.1M
2025-01-22 56.03 56.80 54.93 55.28 21.6M
2025-01-21 54.16 57.59 53.60 57.19 33.1M
2025-01-20 53.38 54.34 53.15 53.53 13.8M
2025-01-17 53.35 53.98 52.38 53.16 15.5M
2025-01-16 53.18 55.93 53.10 53.71 22.7M
2025-01-15 53.00 54.30 52.31 52.86 21.1M
2025-01-14 51.10 53.28 50.38 53.23 22.1M
2025-01-13 50.89 51.65 49.70 50.80 15.0M
2025-01-10 52.76 54.27 51.53 51.53 16.5M
2025-01-09 52.18 53.65 52.11 53.04 14.9M
2025-01-08 53.25 53.58 50.00 52.72 23.8M
2025-01-07 53.00 54.06 52.16 54.03 17.1M
2025-01-06 52.80 55.54 52.09 53.06 16.3M
2025-01-03 56.13 56.80 52.77 52.82 16.7M
2025-01-02 59.00 59.09 55.41 55.99 22.5M