同有科技

300302
🏛️ 中国 →
19.83
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
09:30 19.11 20.40 18.95 20.11 11,532.8K
09:35 20.11 20.67 19.91 20.39 8,480.7K
09:40 20.39 20.43 20.01 20.23 3,542.3K
09:45 20.20 20.40 20.04 20.30 2,869.7K
09:50 20.26 20.38 20.00 20.00 2,424.3K
09:55 20.02 20.35 20.00 20.30 2,582.5K
10:00 20.28 20.92 20.22 20.83 6,948.6K
10:05 20.79 21.00 20.56 21.00 5,040.3K
10:10 20.98 20.98 20.64 20.74 1,779.7K
10:15 20.74 20.74 20.45 20.50 1,491.8K
10:20 20.49 20.50 20.38 20.40 829.6K
10:25 20.39 20.48 20.20 20.25 1,341.5K
10:30 20.23 20.55 20.11 20.47 1,640.4K
10:35 20.46 20.89 20.46 20.79 1,367.2K
10:40 20.79 20.79 20.52 20.52 461.0K
10:45 20.51 20.60 20.45 20.50 358.4K
10:50 20.50 20.55 20.36 20.39 357.4K
10:55 20.40 20.50 20.30 20.45 451.7K
11:00 20.45 20.52 20.40 20.41 327.7K
11:05 20.40 20.45 20.25 20.29 341.8K
11:10 20.29 20.46 20.24 20.32 466.0K
11:15 20.30 20.38 20.26 20.30 360.1K
11:20 20.28 20.67 20.23 20.67 868.9K
11:25 20.67 20.76 20.41 20.42 868.7K
11:30 20.42 20.42 20.42 20.42 0.4K
13:00 20.39 20.39 20.15 20.18 854.6K
13:05 20.16 20.16 19.92 20.04 1,221.2K
13:10 19.96 20.03 19.92 19.99 793.4K
13:15 20.00 20.13 19.94 19.94 687.5K
13:20 19.94 20.11 19.94 20.10 482.2K
13:25 20.02 20.18 20.02 20.15 505.1K
13:30 20.15 20.16 20.00 20.03 950.5K
13:35 20.02 20.02 19.85 19.87 2,067.9K
13:40 19.90 19.94 19.82 19.86 1,021.7K
13:45 19.86 19.91 19.81 19.91 685.5K
13:50 19.91 19.95 19.75 19.78 875.9K
13:55 19.85 19.93 19.71 19.71 1,068.8K
14:00 19.74 19.85 19.73 19.83 715.9K
14:05 19.83 19.84 19.76 19.78 628.8K
14:10 19.78 19.80 19.70 19.71 907.7K
14:15 19.69 19.98 19.69 19.95 1,200.7K
14:20 19.90 19.95 19.80 19.89 733.4K
14:25 19.89 19.89 19.76 19.82 823.0K
14:30 19.86 19.91 19.75 19.75 841.5K
14:35 19.76 19.83 19.76 19.76 726.6K
14:40 19.75 19.85 19.73 19.84 1,472.2K
14:45 19.84 19.89 19.75 19.75 1,197.2K
14:50 19.77 19.87 19.73 19.77 2,050.9K
14:55 19.77 19.81 19.67 19.72 1,775.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 19.08 21.00 18.95 19.83 81.9M
2025-09-25 18.08 20.11 18.00 19.34 80.8M
2025-09-24 17.55 18.80 17.25 18.57 63.6M
2025-09-23 17.53 17.85 17.21 17.71 44.9M
2025-09-22 17.15 18.20 16.70 17.86 68.4M
2025-09-19 16.94 17.29 16.61 16.87 37.7M
2025-09-18 17.51 17.69 16.49 16.63 44.4M
2025-09-17 16.66 17.20 16.48 17.16 32.2M
2025-09-16 16.53 16.79 16.37 16.70 20.3M
2025-09-15 16.99 17.10 16.29 16.60 31.4M
2025-09-12 15.36 17.70 15.35 16.66 55.6M
2025-09-11 14.77 15.37 14.66 15.35 14.1M
2025-09-10 14.68 14.95 14.68 14.76 7.5M
2025-09-09 15.02 15.10 14.65 14.69 10.8M
2025-09-08 15.03 15.21 14.85 15.16 11.5M
2025-09-05 14.75 15.36 14.46 15.15 18.9M
2025-09-04 15.50 15.62 14.50 14.73 17.6M
2025-09-03 15.94 16.06 15.41 15.47 15.1M
2025-09-02 16.61 16.63 15.81 15.90 19.2M
2025-09-01 16.67 17.12 16.53 16.71 19.9M
2025-08-29 16.66 16.79 16.14 16.34 19.2M
2025-08-28 16.20 16.77 16.12 16.71 26.1M
2025-08-27 16.69 17.20 16.39 16.40 36.4M
2025-08-26 17.21 17.74 16.87 16.93 41.0M
2025-08-25 17.06 17.21 16.66 16.81 32.0M
2025-08-22 16.65 17.15 16.51 17.00 30.4M
2025-08-21 16.54 17.20 16.40 16.72 35.7M
2025-08-20 16.70 16.71 16.10 16.60 33.7M
2025-08-19 15.94 16.68 15.87 16.30 31.9M
2025-08-18 15.68 16.06 15.67 16.04 19.0M
2025-08-15 15.49 15.84 15.46 15.72 13.5M
2025-08-14 15.99 16.00 15.51 15.51 18.1M
2025-08-13 15.92 16.05 15.78 15.92 21.0M
2025-08-12 15.80 16.50 15.76 16.12 35.7M
2025-08-11 15.98 16.37 15.62 15.77 35.0M
2025-08-08 15.45 15.50 15.08 15.09 12.7M
2025-08-07 15.40 15.75 15.35 15.58 16.3M
2025-08-06 15.19 15.49 15.07 15.43 14.2M
2025-08-05 15.09 15.32 15.06 15.19 8.0M
2025-08-04 14.68 15.09 14.62 15.09 7.9M
2025-08-01 15.08 15.12 14.66 14.82 12.4M
2025-07-31 15.10 15.34 15.01 15.09 9.1M
2025-07-30 15.33 15.45 15.00 15.07 11.7M
2025-07-29 15.09 15.42 15.06 15.38 13.6M
2025-07-28 15.26 15.38 15.10 15.16 8.8M
2025-07-25 15.15 15.32 15.11 15.27 8.7M
2025-07-24 14.97 15.16 14.92 15.16 7.4M
2025-07-23 15.02 15.17 14.96 14.98 7.5M
2025-07-22 15.16 15.20 15.01 15.02 8.7M
2025-07-21 15.13 15.25 15.05 15.19 8.1M
2025-07-18 15.29 15.40 15.12 15.20 7.9M
2025-07-17 15.18 15.35 14.89 15.31 12.3M
2025-07-16 15.24 15.53 15.10 15.21 8.7M
2025-07-15 15.49 15.49 15.18 15.31 7.9M
2025-07-14 15.50 15.55 15.35 15.51 7.1M
2025-07-11 15.27 15.55 15.16 15.43 10.4M
2025-07-10 15.20 15.44 15.18 15.26 7.2M
2025-07-09 15.39 15.48 15.22 15.29 9.8M
2025-07-08 15.51 15.70 15.43 15.47 14.8M
2025-07-07 15.26 15.36 15.13 15.23 7.2M
2025-07-04 15.79 15.83 15.23 15.32 15.6M
2025-07-03 15.44 15.85 15.42 15.78 16.4M
2025-07-02 15.80 15.82 15.34 15.40 19.4M
2025-07-01 16.18 16.54 16.00 16.01 22.6M
2025-06-30 16.26 16.38 16.00 16.24 25.8M
2025-06-27 16.62 16.81 16.21 16.37 36.8M
2025-06-26 15.96 16.51 15.75 16.19 30.9M
2025-06-25 16.48 16.48 15.88 16.15 32.1M
2025-06-24 15.83 16.23 15.72 16.23 37.2M
2025-06-23 15.22 15.86 15.00 15.73 27.0M
2025-06-20 15.48 15.82 15.28 15.39 29.5M
2025-06-19 15.72 15.88 15.28 15.38 35.8M
2025-06-18 14.58 16.23 14.51 15.80 53.4M
2025-06-17 14.11 14.74 14.05 14.68 21.2M
2025-06-16 14.00 14.28 14.00 14.13 7.4M
2025-06-13 14.33 14.45 14.00 14.00 13.6M
2025-06-12 14.53 14.90 14.36 14.47 13.5M
2025-06-11 14.40 14.75 14.33 14.55 9.9M
2025-06-10 14.83 14.90 14.21 14.40 13.4M
2025-06-09 14.65 14.85 14.50 14.80 15.7M
2025-06-06 14.38 15.12 14.34 14.75 23.4M
2025-06-05 14.22 14.44 14.08 14.42 11.3M
2025-06-04 14.18 14.31 14.12 14.23 6.5M
2025-06-03 14.05 14.34 14.05 14.18 5.9M
2025-05-30 14.59 14.60 14.16 14.20 9.0M
2025-05-29 14.19 14.65 14.17 14.65 9.8M
2025-05-28 14.35 14.49 14.13 14.17 7.2M
2025-05-27 14.70 14.73 14.16 14.30 9.8M
2025-05-26 14.54 14.72 14.38 14.67 11.1M
2025-05-23 14.51 14.75 14.26 14.28 13.4M
2025-05-22 14.80 14.95 14.56 14.60 12.0M
2025-05-21 15.24 15.24 14.85 14.91 21.2M
2025-05-20 14.66 15.50 14.40 15.39 38.5M
2025-05-19 13.98 15.17 13.86 14.62 28.1M
2025-05-16 13.87 14.00 13.76 13.78 7.1M
2025-05-15 14.27 14.27 13.85 13.89 9.1M
2025-05-14 14.12 14.43 14.01 14.24 15.4M
2025-05-13 15.00 15.07 14.55 14.56 9.3M
2025-05-12 14.70 14.89 14.58 14.79 10.0M
2025-05-09 14.94 14.94 14.47 14.52 11.6M
2025-05-08 14.59 14.96 14.47 14.92 13.4M
2025-05-07 14.88 14.98 14.41 14.56 14.7M
2025-05-06 14.00 14.62 14.00 14.61 13.5M
2025-04-30 13.70 14.04 13.61 13.93 9.7M
2025-04-29 13.20 13.73 12.79 13.66 16.0M
2025-04-28 14.00 14.17 13.72 13.72 9.4M
2025-04-25 13.96 14.29 13.88 14.02 9.3M
2025-04-24 14.43 14.44 13.94 13.99 10.2M
2025-04-23 14.41 14.59 14.31 14.43 9.8M
2025-04-22 14.54 14.59 14.27 14.30 8.8M
2025-04-21 14.24 14.56 14.04 14.56 8.9M
2025-04-18 14.11 14.30 13.96 14.18 7.6M
2025-04-17 14.20 14.53 14.12 14.13 10.8M
2025-04-16 14.53 14.65 13.89 14.20 12.4M
2025-04-15 14.76 14.90 14.47 14.64 10.5M
2025-04-14 15.05 15.22 14.70 14.80 17.0M
2025-04-11 14.30 15.16 14.21 14.83 21.0M
2025-04-10 14.60 14.98 14.41 14.50 20.7M
2025-04-09 13.23 14.35 12.51 14.17 26.7M
2025-04-08 13.01 13.81 12.90 13.40 20.3M
2025-04-07 15.00 15.25 12.88 12.88 24.5M
2025-04-03 16.05 16.56 15.96 16.10 10.9M
2025-04-02 16.40 16.80 16.33 16.41 9.2M
2025-04-01 16.54 16.83 16.36 16.36 11.5M
2025-03-31 16.53 16.56 15.96 16.40 14.2M
2025-03-28 16.65 16.84 16.54 16.61 10.2M
2025-03-27 16.72 17.06 16.55 16.60 14.0M
2025-03-26 16.70 16.98 16.63 16.73 10.3M
2025-03-25 17.06 17.14 16.61 16.68 14.3M
2025-03-24 17.30 17.41 16.53 17.05 19.6M
2025-03-21 18.15 18.28 17.30 17.31 27.9M
2025-03-20 18.18 18.80 17.95 18.43 24.0M
2025-03-19 18.39 18.83 18.15 18.26 21.1M
2025-03-18 18.89 19.50 18.66 18.68 27.8M
2025-03-17 18.89 19.05 18.59 18.73 24.1M
2025-03-14 18.30 18.78 17.88 18.65 30.3M
2025-03-13 19.38 19.40 18.00 18.14 39.2M
2025-03-12 19.18 19.97 19.06 19.40 42.0M
2025-03-11 19.20 19.50 18.67 19.05 45.3M
2025-03-10 19.77 20.39 19.28 19.80 42.4M
2025-03-07 19.50 20.70 19.05 19.87 71.6M
2025-03-06 19.95 20.47 19.71 19.98 66.5M
2025-03-05 20.60 20.75 19.41 19.83 74.9M
2025-03-04 19.15 21.48 19.15 21.29 102.8M
2025-03-03 22.40 22.60 19.80 20.48 119.5M
2025-02-28 19.48 23.27 18.82 20.97 132.8M
2025-02-27 18.18 19.98 18.18 19.39 95.1M
2025-02-26 17.55 17.92 17.14 17.85 43.4M
2025-02-25 17.20 18.14 17.06 17.69 40.6M
2025-02-24 16.74 18.28 16.58 17.72 58.3M
2025-02-21 16.29 16.80 16.10 16.77 28.9M
2025-02-20 16.11 16.25 15.83 16.17 18.7M
2025-02-19 15.78 16.32 15.75 16.24 20.3M
2025-02-18 16.41 16.74 15.61 15.65 27.6M
2025-02-17 17.18 17.97 16.61 16.80 40.1M
2025-02-14 16.18 16.80 16.06 16.69 36.8M
2025-02-13 16.16 16.28 15.79 16.02 21.8M
2025-02-12 15.99 16.28 15.99 16.22 19.9M
2025-02-11 16.25 16.60 15.92 16.14 27.1M
2025-02-10 15.90 16.55 15.76 16.46 38.0M
2025-02-07 15.47 15.96 15.29 15.59 33.0M
2025-02-06 15.02 15.61 14.69 15.52 30.7M
2025-02-05 14.43 15.94 14.23 15.21 39.5M
2025-01-27 14.60 14.77 13.75 13.88 26.1M
2025-01-24 14.39 14.94 14.34 14.92 17.6M
2025-01-23 14.68 15.09 14.39 14.39 17.1M
2025-01-22 14.77 14.77 14.41 14.50 11.1M
2025-01-21 14.78 14.94 14.42 14.84 15.4M
2025-01-20 14.64 15.00 14.43 14.69 17.5M
2025-01-17 14.33 14.70 14.18 14.49 14.0M
2025-01-16 14.51 14.76 14.20 14.38 13.6M
2025-01-15 14.58 14.67 14.33 14.39 12.0M
2025-01-14 13.99 14.60 13.86 14.60 17.4M
2025-01-13 13.48 13.92 13.18 13.80 10.7M
2025-01-10 14.35 14.68 13.77 13.77 15.5M
2025-01-09 14.44 14.63 14.29 14.38 15.9M
2025-01-08 14.20 14.69 13.80 14.50 26.1M
2025-01-07 13.60 14.10 13.52 14.09 14.5M
2025-01-06 13.52 13.92 13.13 13.50 13.0M
2025-01-03 14.99 15.02 13.67 13.73 19.9M
2025-01-02 15.69 15.75 14.56 14.79 23.7M