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
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 13.10 13.62 13.01 13.54 13.1M
2023-12-28 12.87 13.24 12.70 13.10 10.7M
2023-12-27 12.78 13.06 12.78 12.93 10.5M
2023-12-26 12.89 12.94 12.50 12.72 13.1M
2023-12-25 13.53 13.78 12.40 13.02 19.0M
2023-12-22 14.28 14.47 13.75 13.78 14.8M
2023-12-21 13.44 14.15 13.33 14.09 17.9M
2023-12-20 13.75 13.99 13.36 13.55 13.7M
2023-12-19 13.59 13.83 13.53 13.72 9.3M
2023-12-18 13.83 13.99 13.58 13.64 12.0M
2023-12-15 14.61 14.67 13.89 13.99 21.4M
2023-12-14 14.50 15.05 14.38 14.68 18.8M
2023-12-13 14.86 14.86 14.33 14.38 17.5M
2023-12-12 15.12 15.47 14.91 14.99 21.7M
2023-12-11 14.98 15.17 14.61 15.16 21.0M
2023-12-08 14.70 15.17 14.52 15.00 25.2M
2023-12-07 15.09 15.10 14.61 14.70 23.9M
2023-12-06 14.30 15.24 14.25 15.08 33.1M
2023-12-05 14.92 15.06 14.37 14.40 23.4M
2023-12-04 14.70 15.45 14.46 15.06 37.1M
2023-12-01 13.76 14.86 13.64 14.77 34.9M
2023-11-30 14.30 14.30 13.63 13.79 23.0M
2023-11-29 14.29 14.67 14.20 14.37 23.2M
2023-11-28 14.09 14.58 14.00 14.30 23.9M
2023-11-27 14.00 14.19 13.78 14.12 19.3M
2023-11-24 14.78 14.78 14.05 14.11 23.6M
2023-11-23 14.80 14.89 14.35 14.81 23.0M
2023-11-22 15.06 15.26 14.76 14.78 24.0M
2023-11-21 16.40 16.40 15.05 15.16 53.2M
2023-11-20 16.46 16.61 16.24 16.50 25.0M
2023-11-17 16.80 16.94 16.34 16.49 28.6M
2023-11-16 16.60 17.40 16.55 16.70 36.3M
2023-11-15 17.34 17.78 16.70 16.90 52.3M
2023-11-14 17.03 17.81 16.78 17.23 63.7M
2023-11-13 16.56 17.38 16.11 17.03 55.7M
2023-11-10 16.95 17.44 16.10 16.32 61.8M
2023-11-09 16.63 16.98 16.31 16.63 39.8M
2023-11-08 17.00 17.28 16.54 16.83 51.2M
2023-11-07 16.56 17.18 16.20 17.06 86.0M
2023-11-06 14.35 17.20 14.35 16.41 97.0M
2023-11-03 13.99 14.58 13.88 14.33 32.1M
2023-11-02 14.59 14.79 13.96 14.01 43.6M
2023-11-01 14.53 15.59 14.51 14.68 43.4M
2023-10-31 16.50 16.98 14.91 15.14 63.4M
2023-10-30 15.10 15.91 14.94 15.40 56.0M
2023-10-27 14.68 16.07 14.68 15.17 61.4M
2023-10-26 14.70 15.58 14.51 14.76 47.9M
2023-10-25 14.00 15.35 13.66 14.98 51.0M
2023-10-24 13.94 14.45 13.79 13.87 36.8M
2023-10-23 14.01 14.51 13.48 13.70 51.5M
2023-10-20 15.65 16.45 14.46 14.57 79.9M
2023-10-19 15.01 16.80 15.01 16.09 89.8M
2023-10-18 14.61 15.45 14.35 15.00 60.8M
2023-10-17 14.60 15.18 14.22 14.75 50.4M
2023-10-16 15.40 15.43 14.45 14.56 62.5M
2023-10-13 14.72 15.81 14.60 15.77 80.1M
2023-10-12 15.08 15.81 14.87 15.00 76.1M
2023-10-11 14.45 15.55 14.45 14.97 75.6M
2023-10-10 13.19 15.00 13.10 14.61 73.3M
2023-10-09 11.89 13.00 11.77 12.81 38.1M
2023-09-28 11.46 11.79 11.45 11.73 12.9M
2023-09-27 11.50 11.64 11.35 11.37 11.1M
2023-09-26 11.76 11.92 11.54 11.54 11.7M
2023-09-25 12.01 12.17 11.72 11.76 12.1M
2023-09-22 11.60 12.13 11.51 12.08 15.8M
2023-09-21 11.61 11.85 11.55 11.64 8.1M
2023-09-20 11.56 11.97 11.56 11.69 10.1M
2023-09-19 12.11 12.20 11.72 11.75 15.0M
2023-09-18 12.61 12.68 12.01 12.11 18.3M
2023-09-15 12.83 13.01 12.45 12.61 14.9M
2023-09-14 13.00 13.19 12.67 12.77 17.5M
2023-09-13 13.13 13.53 13.00 13.16 22.1M
2023-09-12 13.53 13.53 13.03 13.03 16.7M
2023-09-11 13.06 13.32 13.00 13.16 19.3M
2023-09-08 13.40 13.65 13.15 13.20 33.7M
2023-09-07 13.25 14.10 13.22 13.71 50.7M
2023-09-06 13.01 13.40 12.88 13.23 29.2M
2023-09-05 13.03 13.56 12.91 13.18 35.1M
2023-09-04 12.87 13.19 12.76 13.15 27.9M
2023-09-01 12.54 13.51 12.54 13.01 35.3M
2023-08-31 12.21 12.70 12.20 12.49 17.3M
2023-08-30 12.25 12.88 12.01 12.45 27.3M
2023-08-29 11.23 12.40 10.89 12.10 32.0M
2023-08-28 12.59 12.74 11.65 11.65 21.1M
2023-08-25 12.51 12.60 11.70 11.79 27.0M
2023-08-24 12.38 13.10 12.21 12.75 28.1M
2023-08-23 12.52 12.66 12.26 12.31 13.7M
2023-08-22 12.80 12.84 12.20 12.65 20.2M
2023-08-21 12.25 12.67 12.25 12.38 16.3M
2023-08-18 12.95 13.16 12.20 12.21 23.0M
2023-08-17 12.66 13.03 12.54 12.88 15.1M
2023-08-16 12.70 12.98 12.65 12.73 11.9M
2023-08-15 13.30 13.37 12.73 12.78 16.5M
2023-08-14 12.81 13.24 12.64 13.24 15.6M
2023-08-11 13.40 13.52 12.98 13.05 19.2M
2023-08-10 13.96 14.06 13.44 13.44 22.8M
2023-08-09 14.22 14.59 13.81 13.95 25.2M
2023-08-08 14.58 15.33 14.40 14.42 38.9M
2023-08-07 14.06 14.66 13.95 14.65 36.2M
2023-08-04 13.73 14.12 13.72 14.05 25.6M
2023-08-03 13.95 14.35 13.52 13.70 27.2M
2023-08-02 14.01 14.36 13.90 14.10 22.7M
2023-08-01 13.55 14.54 13.45 14.25 41.2M
2023-07-31 13.35 13.85 13.21 13.60 27.7M
2023-07-28 14.45 14.83 13.66 13.68 41.9M
2023-07-27 14.61 14.98 14.42 14.46 25.6M
2023-07-26 15.13 15.32 14.60 14.65 31.2M
2023-07-25 15.40 15.64 14.43 15.13 46.0M
2023-07-24 14.85 15.73 14.74 15.15 32.8M
2023-07-21 15.87 16.43 15.11 15.14 54.6M
2023-07-20 15.71 16.98 15.63 16.20 68.8M
2023-07-19 16.28 16.85 16.00 16.00 69.1M
2023-07-18 17.10 18.18 16.40 16.44 103.9M
2023-07-17 15.66 17.49 15.33 16.87 95.7M
2023-07-14 15.11 15.66 14.76 15.63 78.4M
2023-07-13 13.18 15.55 13.12 15.10 86.9M
2023-07-12 14.15 14.40 13.10 13.30 47.4M
2023-07-11 13.95 14.79 13.67 14.27 44.8M
2023-07-10 14.45 14.51 13.70 13.85 39.8M
2023-07-07 15.19 15.90 14.28 14.51 60.3M
2023-07-06 15.72 16.68 15.12 15.20 85.3M
2023-07-05 15.51 16.81 15.00 15.78 83.1M
2023-07-04 14.75 15.73 14.24 15.50 68.5M
2023-07-03 15.04 15.13 14.02 14.70 43.8M
2023-06-30 15.09 15.79 14.78 14.85 53.4M
2023-06-29 15.50 16.01 14.88 15.17 69.1M
2023-06-28 15.00 15.70 14.00 15.35 77.0M
2023-06-27 13.46 15.30 13.25 15.12 70.0M
2023-06-26 14.41 14.70 13.33 13.45 51.8M
2023-06-21 15.44 15.63 14.70 14.71 59.1M
2023-06-20 15.57 16.13 15.03 15.38 97.5M
2023-06-19 13.15 15.56 13.10 15.56 119.7M
2023-06-16 12.54 13.00 12.29 12.97 32.4M
2023-06-15 12.71 12.96 12.54 12.60 25.5M
2023-06-14 13.12 13.35 12.78 12.80 33.2M
2023-06-13 12.94 13.30 12.81 13.19 47.6M
2023-06-12 13.13 13.26 12.86 12.94 41.1M
2023-06-09 12.53 13.48 12.44 13.34 60.6M
2023-06-08 12.30 12.85 11.95 12.65 49.3M
2023-06-07 11.88 12.40 11.75 12.26 30.2M
2023-06-06 12.00 12.35 11.80 11.87 26.9M
2023-06-05 12.10 12.21 11.98 12.09 22.1M
2023-06-02 12.42 12.49 11.99 12.01 43.8M
2023-06-01 12.70 13.10 12.52 12.56 51.1M
2023-05-31 12.58 13.33 12.19 13.07 67.1M
2023-05-30 12.71 12.77 12.22 12.65 49.9M
2023-05-29 13.10 13.39 12.41 12.55 66.0M
2023-05-26 11.74 13.25 11.65 12.74 76.2M
2023-05-25 12.32 12.32 11.53 11.86 52.5M
2023-05-24 11.67 12.46 11.41 12.18 66.1M
2023-05-23 11.92 12.16 11.50 11.88 65.7M
2023-05-22 11.61 13.21 11.61 12.54 97.7M
2023-05-19 10.87 11.39 10.69 11.01 53.7M
2023-05-18 10.46 10.89 10.41 10.84 37.8M
2023-05-17 10.10 10.76 10.01 10.53 36.4M
2023-05-16 10.10 10.53 9.85 10.27 37.2M
2023-05-15 10.17 10.23 9.70 10.08 29.2M
2023-05-12 10.60 10.90 10.26 10.34 30.1M
2023-05-11 10.42 10.86 10.30 10.65 30.9M
2023-05-10 10.36 10.63 10.21 10.30 19.7M
2023-05-09 10.73 10.91 10.43 10.43 30.2M
2023-05-08 10.94 11.10 10.69 10.74 35.3M
2023-05-05 11.45 11.65 10.89 10.95 39.5M
2023-05-04 11.36 11.69 10.92 11.26 41.8M
2023-04-28 11.15 11.77 11.10 11.44 54.2M
2023-04-27 12.48 12.72 10.63 11.01 60.5M
2023-04-26 12.33 13.00 11.85 12.51 53.9M
2023-04-25 13.50 14.34 12.20 12.47 78.1M
2023-04-24 13.82 14.20 13.10 13.83 69.5M
2023-04-21 13.40 14.83 12.81 13.62 99.2M
2023-04-20 13.50 13.74 13.16 13.60 68.1M
2023-04-19 12.55 14.24 12.50 13.50 92.7M
2023-04-18 11.72 13.00 11.36 12.80 69.6M
2023-04-17 12.40 12.67 11.82 11.90 47.8M
2023-04-14 12.75 13.25 11.92 12.51 66.5M
2023-04-13 13.50 14.50 12.76 12.87 80.9M
2023-04-12 12.40 13.71 12.22 13.70 86.4M
2023-04-11 11.66 13.30 11.65 12.71 88.1M
2023-04-10 11.36 12.11 11.01 11.84 67.3M
2023-04-07 11.15 11.65 10.63 11.59 57.6M
2023-04-06 11.14 12.25 11.11 11.21 83.4M
2023-04-04 10.88 11.77 10.75 11.60 90.0M
2023-04-03 10.59 11.19 10.53 11.18 95.5M
2023-03-31 10.40 10.55 9.93 10.21 92.1M
2023-03-30 9.12 10.92 9.12 10.92 103.5M
2023-03-29 9.08 9.26 8.93 9.10 12.3M
2023-03-28 9.20 9.41 8.90 9.12 17.2M
2023-03-27 9.46 9.46 9.03 9.25 22.9M
2023-03-24 9.22 9.56 9.13 9.44 36.1M
2023-03-23 8.92 9.28 8.83 9.21 26.3M
2023-03-22 8.80 9.06 8.70 9.05 19.8M
2023-03-21 8.65 8.98 8.49 8.86 17.8M
2023-03-20 8.75 8.92 8.57 8.61 12.5M
2023-03-17 8.57 8.77 8.55 8.68 10.1M
2023-03-16 8.54 8.66 8.45 8.50 6.3M
2023-03-15 8.74 8.82 8.57 8.62 7.4M
2023-03-14 8.84 8.84 8.50 8.72 9.9M
2023-03-13 8.76 8.85 8.53 8.84 12.7M
2023-03-10 8.69 8.90 8.63 8.73 14.2M
2023-03-09 8.59 8.73 8.45 8.69 9.9M
2023-03-08 8.40 8.64 8.33 8.61 11.7M
2023-03-07 8.48 8.56 8.19 8.20 5.9M
2023-03-06 8.66 8.66 8.45 8.48 7.1M
2023-03-03 8.59 8.78 8.47 8.66 9.0M
2023-03-02 8.58 8.74 8.51 8.59 9.3M
2023-03-01 8.33 8.60 8.30 8.58 11.8M
2023-02-28 8.40 8.56 8.26 8.38 12.6M
2023-02-27 8.18 8.27 8.03 8.20 9.2M
2023-02-24 8.13 8.31 8.13 8.23 4.6M
2023-02-23 8.36 8.41 8.12 8.15 5.5M
2023-02-22 8.27 8.42 8.15 8.39 5.9M
2023-02-21 8.30 8.51 8.26 8.31 6.6M
2023-02-20 8.25 8.36 8.14 8.34 7.4M
2023-02-17 8.40 8.52 8.21 8.23 11.6M
2023-02-16 8.69 8.71 8.32 8.40 13.7M
2023-02-15 8.41 8.75 8.41 8.69 13.5M
2023-02-14 8.58 8.72 8.42 8.45 11.8M
2023-02-13 8.43 8.64 8.35 8.60 15.9M
2023-02-10 8.54 8.85 8.47 8.48 23.5M
2023-02-09 8.07 8.55 8.02 8.44 15.8M
2023-02-08 8.26 8.29 8.06 8.11 10.5M
2023-02-07 8.24 8.34 8.10 8.26 12.1M
2023-02-06 8.24 8.39 8.14 8.35 16.8M
2023-02-03 7.83 8.30 7.82 8.29 18.5M
2023-02-02 7.88 7.93 7.81 7.87 7.3M
2023-02-01 7.63 7.89 7.61 7.86 11.4M
2023-01-31 7.63 7.68 7.55 7.60 7.0M
2023-01-30 7.60 7.64 7.51 7.57 6.8M
2023-01-20 7.46 7.55 7.43 7.48 5.3M
2023-01-19 7.29 7.50 7.26 7.47 6.7M
2023-01-18 7.17 7.33 7.10 7.33 6.3M
2023-01-17 7.21 7.21 7.09 7.13 2.6M
2023-01-16 7.04 7.20 7.04 7.19 4.6M
2023-01-13 7.10 7.10 6.96 7.02 3.1M
2023-01-12 7.00 7.11 6.99 7.06 2.7M
2023-01-11 7.07 7.16 6.98 7.00 3.3M
2023-01-10 7.13 7.19 7.04 7.10 3.0M
2023-01-09 7.11 7.22 7.10 7.11 2.9M
2023-01-06 7.23 7.23 7.08 7.11 3.4M
2023-01-05 7.20 7.21 7.12 7.18 3.5M
2023-01-04 7.19 7.22 7.11 7.21 6.4M
2023-01-03 6.87 7.14 6.85 7.13 7.6M