交控科技

688015
🏛️ 中国 →
25.32
最后更新: 2025-09-30
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
2021-12-31 37.32 37.34 36.68 36.80 0.3M
2021-12-30 37.04 37.36 36.87 37.06 0.3M
2021-12-29 38.00 38.00 36.82 36.96 0.6M
2021-12-28 37.01 38.09 35.88 37.83 1.5M
2021-12-27 37.20 37.44 36.76 36.88 0.3M
2021-12-24 37.30 37.62 36.60 37.16 0.6M
2021-12-23 36.80 37.60 36.11 37.59 0.7M
2021-12-22 38.20 38.20 36.73 36.80 0.8M
2021-12-21 37.18 38.10 37.02 37.89 0.9M
2021-12-20 36.29 37.47 36.25 37.30 1.3M
2021-12-17 36.60 36.79 35.80 36.12 0.6M
2021-12-16 36.90 37.30 36.22 36.42 0.6M
2021-12-15 35.95 36.79 35.53 36.74 1.1M
2021-12-14 35.10 35.90 34.70 35.87 1.0M
2021-12-13 35.31 35.58 34.71 34.91 1.4M
2021-12-10 36.99 36.99 35.38 35.55 1.6M
2021-12-09 37.10 37.52 36.69 36.77 0.9M
2021-12-08 38.08 38.26 36.37 37.80 2.0M
2021-12-07 38.35 38.65 36.15 38.30 2.7M
2021-12-06 36.98 39.10 36.05 38.65 2.3M
2021-12-03 37.50 37.50 36.23 36.87 1.3M
2021-12-02 35.57 37.80 35.27 37.20 2.5M
2021-12-01 35.30 36.05 35.00 35.75 0.9M
2021-11-30 34.60 35.86 34.21 35.41 1.2M
2021-11-29 33.72 34.64 33.52 34.48 0.7M
2021-11-26 34.50 34.80 33.80 34.15 0.8M
2021-11-25 34.87 35.66 34.56 34.81 1.0M
2021-11-24 34.48 35.94 33.90 35.46 2.3M
2021-11-23 32.38 34.99 32.20 34.58 2.8M
2021-11-22 31.71 32.44 31.40 32.36 0.6M
2021-11-19 31.42 31.74 31.29 31.71 0.5M
2021-11-18 32.34 32.45 31.21 31.29 0.8M
2021-11-17 32.38 32.50 32.10 32.40 0.5M
2021-11-16 33.15 33.38 32.25 32.32 0.8M
2021-11-15 32.82 33.43 32.38 33.15 1.1M
2021-11-12 32.06 32.85 32.03 32.80 0.9M
2021-11-11 31.96 32.77 31.64 32.27 1.2M
2021-11-10 31.25 32.39 31.00 31.67 0.8M
2021-11-09 31.07 31.28 30.90 31.27 0.5M
2021-11-08 31.36 31.37 30.86 31.24 0.3M
2021-11-05 31.15 31.47 30.71 31.27 0.7M
2021-11-04 31.27 31.36 30.87 31.15 0.4M
2021-11-03 31.21 31.45 30.76 31.26 0.3M
2021-11-02 31.41 31.80 30.88 31.23 0.6M
2021-11-01 30.45 31.85 30.12 31.80 1.5M
2021-10-29 29.50 30.53 29.17 30.44 0.8M
2021-10-28 29.80 30.60 29.41 29.58 0.9M
2021-10-27 29.62 29.64 29.00 29.26 0.4M
2021-10-26 29.40 29.77 29.23 29.37 0.4M
2021-10-25 29.45 29.63 29.16 29.23 0.5M
2021-10-22 29.73 29.94 29.30 29.43 0.4M
2021-10-21 30.01 30.29 29.72 29.72 0.4M
2021-10-20 30.49 30.68 29.90 30.02 0.7M
2021-10-19 30.17 30.40 30.13 30.37 0.3M
2021-10-18 30.43 30.80 29.93 30.17 0.5M
2021-10-15 30.80 31.28 30.37 30.63 0.7M
2021-10-14 30.14 30.46 29.91 30.28 0.3M
2021-10-13 30.05 30.42 29.83 30.15 0.3M
2021-10-12 31.06 31.53 29.75 29.99 0.9M
2021-10-11 30.75 31.44 30.60 31.08 0.5M
2021-10-08 30.58 31.18 30.48 30.75 0.6M
2021-09-30 30.97 30.97 30.40 30.72 0.4M
2021-09-29 31.40 31.40 30.30 30.43 0.7M
2021-09-28 31.30 31.72 31.29 31.48 0.4M
2021-09-27 32.80 32.81 31.09 31.45 1.0M
2021-09-24 32.51 33.51 32.33 32.56 0.7M
2021-09-23 32.43 33.23 32.33 32.51 0.6M
2021-09-22 33.28 33.55 32.11 32.48 0.7M
2021-09-17 32.79 33.33 32.68 33.24 0.8M
2021-09-16 34.10 34.34 32.47 32.83 1.3M
2021-09-15 34.09 34.64 33.82 33.99 0.6M
2021-09-14 35.35 35.57 34.05 34.10 1.2M
2021-09-13 35.10 36.20 35.00 35.41 1.7M
2021-09-10 35.76 35.76 34.45 34.87 1.3M
2021-09-09 35.29 36.50 35.07 35.75 1.8M
2021-09-08 34.75 36.50 34.71 35.52 2.8M
2021-09-07 34.93 35.39 34.70 34.84 1.4M
2021-09-06 33.46 35.70 33.23 35.24 2.5M
2021-09-03 33.52 34.10 32.88 33.26 1.2M
2021-09-02 33.91 33.99 33.06 33.30 1.8M
2021-09-01 31.52 34.98 31.05 34.15 4.1M
2021-08-31 31.50 31.76 31.00 31.38 0.9M
2021-08-30 32.08 32.45 31.16 31.39 1.3M
2021-08-27 31.96 32.60 31.71 32.06 1.3M
2021-08-26 32.50 32.84 31.13 32.25 2.2M
2021-08-25 32.50 32.58 31.75 31.90 1.2M
2021-08-24 32.18 32.86 31.96 32.26 2.1M
2021-08-23 30.50 32.38 30.26 32.15 2.6M
2021-08-20 31.28 31.84 30.30 30.59 1.9M
2021-08-19 31.00 32.13 30.87 31.13 2.3M
2021-08-18 30.08 30.19 29.58 30.00 0.6M
2021-08-17 31.12 31.26 29.82 29.86 1.1M
2021-08-16 31.31 31.79 31.02 31.28 0.9M
2021-08-13 31.55 32.10 31.19 31.31 1.0M
2021-08-12 31.36 31.78 31.16 31.74 1.2M
2021-08-11 31.53 31.58 30.80 31.17 1.2M
2021-08-10 31.24 31.57 31.00 31.53 1.1M
2021-08-09 29.80 31.65 29.80 31.24 1.3M
2021-08-06 29.93 30.46 29.71 30.20 0.8M
2021-08-05 30.60 30.60 29.71 29.89 0.7M
2021-08-04 30.14 30.70 30.07 30.39 0.7M
2021-08-03 30.34 30.69 30.21 30.45 0.8M
2021-08-02 30.10 30.63 29.50 30.39 1.2M
2021-07-30 29.50 30.38 29.50 29.94 1.0M
2021-07-29 28.90 30.26 28.90 29.70 1.2M
2021-07-28 29.16 29.97 28.70 28.72 1.5M
2021-07-27 30.80 31.19 30.12 30.15 1.2M
2021-07-26 30.85 31.03 29.93 30.95 1.3M
2021-07-23 32.39 32.49 30.81 30.85 1.6M
2021-07-22 31.56 32.49 31.54 32.39 1.5M
2021-07-21 31.80 31.90 31.51 31.68 0.6M
2021-07-20 31.15 31.75 30.90 31.64 0.7M
2021-07-19 31.60 31.95 31.00 31.15 0.6M
2021-07-16 32.16 32.43 31.40 31.60 1.2M
2021-07-15 31.53 32.13 30.81 32.12 1.5M
2021-07-14 32.44 32.44 31.52 31.53 1.0M
2021-07-13 32.46 32.87 31.95 32.44 1.7M
2021-07-12 30.61 32.69 30.46 32.33 3.3M
2021-07-09 30.63 30.80 30.03 30.34 0.7M
2021-07-08 30.69 31.02 30.40 30.81 0.7M
2021-07-07 30.77 30.96 30.40 30.69 0.7M
2021-07-06 31.20 31.20 30.47 30.76 0.9M
2021-07-05 30.10 31.26 30.10 30.70 1.3M
2021-07-02 30.41 30.55 29.98 30.02 0.8M
2021-07-01 31.24 31.38 30.37 30.41 1.1M
2021-06-30 30.27 31.29 30.11 31.24 1.6M
2021-06-29 30.10 30.77 30.10 30.29 1.0M
2021-06-28 29.65 30.55 29.65 30.43 1.4M
2021-06-25 29.90 30.09 29.44 29.67 0.7M
2021-06-24 30.05 30.14 29.75 29.97 0.7M
2021-06-23 29.83 30.28 29.61 29.94 0.9M
2021-06-22 30.15 30.18 29.49 29.83 0.9M
2021-06-21 29.30 30.30 29.21 29.96 1.4M
2021-06-18 29.04 29.32 28.82 29.30 0.7M
2021-06-17 28.84 29.19 28.60 29.05 1.0M
2021-06-16 28.70 29.36 28.63 28.72 1.0M
2021-06-15 29.40 29.40 28.65 28.78 1.1M
2021-06-11 30.34 30.34 28.97 29.40 2.0M
2021-06-10 29.75 30.43 29.36 30.35 1.8M
2021-06-09 30.35 30.56 29.63 29.75 1.7M
2021-06-08 31.34 31.34 30.36 30.38 1.3M
2021-06-07 31.42 31.59 30.85 31.02 1.0M
2021-06-04 31.02 31.44 31.00 31.09 0.9M
2021-06-03 31.87 31.87 31.17 31.24 1.4M
2021-06-02 31.50 32.17 30.68 31.92 2.2M
2021-06-01 30.48 31.63 30.36 31.43 2.0M
2021-05-31 30.65 30.67 30.14 30.50 1.0M
2021-05-28 31.38 31.67 30.46 30.65 0.7M
2021-05-27 31.06 31.63 31.00 31.36 0.7M
2021-05-26 30.72 31.16 30.68 31.06 0.5M
2021-05-25 30.38 30.78 30.38 30.71 0.5M
2021-05-24 30.18 30.79 29.99 30.38 0.6M
2021-05-21 31.18 31.18 29.99 30.18 1.1M
2021-05-20 31.80 31.80 31.08 31.08 0.5M
2021-05-19 32.03 32.26 31.75 31.95 0.4M
2021-05-18 31.80 32.12 31.57 32.03 0.4M
2021-05-17 32.22 32.36 31.61 31.80 0.6M
2021-05-14 32.14 32.35 31.91 32.21 0.7M
2021-05-13 31.98 32.27 31.59 32.15 0.5M
2021-05-12 31.80 31.80 31.23 31.80 0.4M
2021-05-11 30.78 31.68 30.78 31.68 0.4M
2021-05-10 30.98 31.25 30.88 31.00 0.4M
2021-05-07 31.30 31.35 30.90 31.00 0.5M
2021-05-06 31.30 31.60 30.96 31.01 0.6M
2021-04-30 31.91 32.10 31.06 31.19 0.6M
2021-04-29 32.08 32.32 31.86 31.87 0.5M
2021-04-28 32.10 32.24 31.65 32.23 0.6M
2021-04-27 33.19 33.20 31.70 32.10 0.9M
2021-04-26 33.38 33.63 32.90 32.95 0.9M
2021-04-23 33.19 33.77 32.87 33.35 1.4M
2021-04-22 34.50 34.95 32.81 33.20 2.9M
2021-04-21 37.40 37.58 34.51 34.82 3.5M
2021-04-20 38.98 40.15 38.88 39.28 1.0M
2021-04-19 37.70 39.00 37.56 38.55 0.7M
2021-04-16 37.30 37.69 37.11 37.55 0.4M
2021-04-15 37.84 37.84 37.13 37.30 0.5M
2021-04-14 38.12 38.12 37.35 37.80 0.3M
2021-04-13 37.85 38.39 37.51 37.71 0.5M
2021-04-12 37.71 38.61 37.68 38.19 0.8M
2021-04-09 39.00 39.00 37.48 37.73 1.1M
2021-04-08 39.18 39.61 39.05 39.12 0.6M
2021-04-07 39.60 39.60 38.70 39.40 0.5M
2021-04-06 39.17 39.58 38.66 39.30 0.8M
2021-04-02 38.84 39.24 38.41 38.87 0.6M
2021-04-01 38.66 38.88 37.93 38.88 0.7M
2021-03-31 38.37 38.69 38.03 38.61 0.4M
2021-03-30 39.10 39.27 38.25 38.41 0.5M
2021-03-29 40.09 40.19 39.08 39.09 0.9M
2021-03-26 38.82 40.38 38.70 40.27 1.0M
2021-03-25 38.80 38.96 38.29 38.81 0.3M
2021-03-24 38.16 38.99 38.16 38.77 0.4M
2021-03-23 38.90 39.28 38.37 38.57 0.5M
2021-03-22 38.08 38.60 37.96 38.56 0.4M
2021-03-19 39.26 39.39 37.99 38.08 0.8M
2021-03-18 39.18 39.35 38.73 39.29 0.3M
2021-03-17 39.19 39.37 38.75 38.92 0.4M
2021-03-16 37.74 39.55 37.74 39.19 0.6M
2021-03-15 38.38 38.98 37.84 37.90 0.6M
2021-03-12 38.74 38.74 37.70 38.10 0.5M
2021-03-11 37.38 38.66 36.85 38.29 0.8M
2021-03-10 39.23 39.55 36.82 36.96 1.4M
2021-03-09 40.24 41.26 38.80 39.07 1.2M
2021-03-08 41.16 41.98 40.68 40.68 1.1M
2021-03-05 40.51 41.49 40.51 41.11 0.5M
2021-03-04 41.28 41.55 40.62 41.14 0.7M
2021-03-03 40.20 41.29 40.20 41.28 0.7M
2021-03-02 41.50 41.75 40.31 40.66 0.8M
2021-03-01 41.04 42.40 40.85 40.98 1.0M
2021-02-26 41.20 41.75 40.20 41.04 1.0M
2021-02-25 43.59 43.75 41.31 41.32 1.1M
2021-02-24 43.64 43.64 42.22 42.43 1.2M
2021-02-23 43.06 44.85 42.50 43.39 2.1M
2021-02-22 39.80 44.44 39.80 43.79 4.0M
2021-02-19 38.19 38.68 37.58 38.68 0.6M
2021-02-18 37.78 38.53 37.32 37.77 0.8M
2021-02-10 36.97 37.54 36.72 37.14 0.5M
2021-02-09 37.48 38.35 36.74 37.55 0.7M
2021-02-08 36.48 37.20 36.00 37.06 0.4M
2021-02-05 37.52 38.40 36.48 36.48 0.5M
2021-02-04 37.18 37.34 36.19 36.80 0.7M
2021-02-03 37.86 38.05 36.90 36.92 0.9M
2021-02-02 40.61 41.00 37.59 38.17 1.6M
2021-02-01 40.20 40.93 39.68 40.49 0.7M
2021-01-29 39.90 40.49 38.76 40.21 1.1M
2021-01-28 39.28 41.23 39.06 39.89 1.0M
2021-01-27 40.02 40.46 39.10 39.34 1.0M
2021-01-26 39.69 40.41 38.90 40.02 0.9M
2021-01-25 40.45 40.81 39.40 39.70 1.2M
2021-01-22 41.77 42.20 40.68 40.79 1.0M
2021-01-21 42.33 42.56 41.61 42.19 1.1M
2021-01-20 41.90 43.20 41.61 42.09 1.9M
2021-01-19 41.51 42.88 41.22 42.53 3.4M
2021-01-18 39.19 39.39 38.52 39.27 0.8M
2021-01-15 39.92 40.20 38.70 38.93 1.2M
2021-01-14 39.19 40.55 38.72 40.46 1.9M
2021-01-13 38.63 39.66 37.80 39.04 1.5M
2021-01-12 36.12 39.97 35.89 38.90 2.5M
2021-01-11 36.63 37.36 35.82 36.00 0.9M
2021-01-08 35.89 37.44 35.09 37.12 1.1M
2021-01-07 36.60 36.89 35.87 35.94 1.1M
2021-01-06 37.61 37.82 36.73 36.89 0.9M
2021-01-05 36.82 38.19 36.73 37.84 1.3M
2021-01-04 37.77 37.77 36.68 37.18 1.0M