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
2022-12-30 24.39 24.39 23.51 24.00 0.9M
2022-12-29 23.77 24.40 23.69 24.20 0.8M
2022-12-28 24.41 24.44 23.76 23.77 0.8M
2022-12-27 25.11 25.11 24.04 24.58 1.7M
2022-12-26 24.38 25.15 24.10 25.00 1.1M
2022-12-23 24.40 24.72 24.05 24.28 0.9M
2022-12-22 25.32 25.60 24.42 24.53 1.1M
2022-12-21 25.76 25.76 24.91 25.30 1.6M
2022-12-20 24.28 26.20 23.76 25.76 5.0M
2022-12-19 23.38 25.20 23.38 24.21 3.9M
2022-12-16 22.64 23.99 22.64 23.37 3.2M
2022-12-15 22.71 23.15 22.32 22.48 0.8M
2022-12-14 23.61 23.61 22.60 22.80 0.9M
2022-12-13 23.40 23.80 22.89 23.07 0.8M
2022-12-12 24.25 24.25 23.40 23.66 1.4M
2022-12-09 23.75 24.28 23.21 24.00 1.8M
2022-12-08 24.17 24.17 23.21 23.36 1.4M
2022-12-07 24.33 24.64 23.79 24.00 1.8M
2022-12-06 23.94 24.48 23.71 24.33 2.8M
2022-12-05 23.85 24.78 23.41 23.69 4.4M
2022-12-02 21.88 23.92 21.81 23.59 4.5M
2022-12-01 21.45 22.39 21.43 22.10 1.8M
2022-11-30 21.94 21.94 21.32 21.47 1.3M
2022-11-29 21.78 21.93 21.40 21.78 1.7M
2022-11-28 22.22 22.26 21.56 21.66 3.2M
2022-11-25 22.84 24.00 22.34 22.67 5.1M
2022-11-24 21.92 23.51 21.85 22.96 6.9M
2022-11-23 22.27 22.82 21.40 21.52 3.3M
2022-11-22 22.93 23.90 22.33 22.49 5.7M
2022-11-21 21.35 22.64 21.30 22.06 4.3M
2022-11-18 21.07 21.59 20.85 21.18 2.5M
2022-11-17 20.50 21.09 20.31 20.89 1.4M
2022-11-16 20.75 21.00 20.45 20.54 0.8M
2022-11-15 20.20 20.78 20.20 20.76 1.3M
2022-11-14 20.35 20.42 20.07 20.15 0.7M
2022-11-11 20.80 20.95 20.28 20.34 1.1M
2022-11-10 20.45 20.59 20.30 20.46 0.6M
2022-11-09 20.71 20.75 20.48 20.54 0.4M
2022-11-08 20.71 20.89 20.38 20.71 0.8M
2022-11-07 20.70 21.08 20.56 20.85 1.0M
2022-11-04 20.60 20.85 20.39 20.80 1.3M
2022-11-03 20.33 20.75 20.23 20.60 1.0M
2022-11-02 20.51 20.51 20.12 20.27 1.0M
2022-11-01 20.16 20.56 19.88 20.30 1.0M
2022-10-31 19.18 20.78 19.10 20.16 1.5M
2022-10-28 19.63 20.19 19.11 19.24 0.7M
2022-10-27 20.52 20.87 20.20 20.21 0.9M
2022-10-26 19.75 20.60 19.58 20.55 1.4M
2022-10-25 19.60 19.78 19.32 19.60 0.7M
2022-10-24 19.80 20.30 19.56 19.60 1.5M
2022-10-21 19.80 19.84 19.38 19.62 0.4M
2022-10-20 19.50 19.80 19.20 19.55 0.4M
2022-10-19 19.78 19.80 19.52 19.53 0.3M
2022-10-18 20.17 20.17 19.65 19.74 0.6M
2022-10-17 19.74 19.97 19.33 19.94 0.6M
2022-10-14 19.11 19.50 19.10 19.45 0.7M
2022-10-13 18.81 19.33 18.80 18.94 0.6M
2022-10-12 18.54 19.05 18.22 18.91 1.0M
2022-10-11 18.36 18.45 18.12 18.24 0.2M
2022-10-10 18.80 18.80 18.11 18.25 0.5M
2022-09-30 19.00 19.04 18.55 18.64 0.4M
2022-09-29 18.92 19.08 18.65 18.74 0.2M
2022-09-28 19.23 19.23 18.76 18.82 0.3M
2022-09-27 18.94 19.28 18.77 19.27 0.3M
2022-09-26 19.11 19.33 18.77 18.77 0.3M
2022-09-23 19.48 19.65 18.95 19.16 0.4M
2022-09-22 19.80 19.80 19.45 19.51 0.2M
2022-09-21 19.20 19.78 18.91 19.71 0.5M
2022-09-20 19.40 19.47 19.29 19.40 0.3M
2022-09-19 19.79 19.79 19.19 19.30 0.6M
2022-09-16 20.03 20.10 19.68 19.80 0.4M
2022-09-15 20.47 20.58 19.90 19.99 1.0M
2022-09-14 20.50 20.55 20.30 20.41 0.5M
2022-09-13 20.77 20.82 20.59 20.70 0.3M
2022-09-09 20.58 20.65 20.30 20.61 0.4M
2022-09-08 20.98 20.98 20.42 20.48 0.6M
2022-09-07 20.80 21.09 20.72 20.92 0.6M
2022-09-06 20.78 20.95 20.58 20.85 0.8M
2022-09-05 21.05 21.20 20.58 20.70 0.7M
2022-09-02 20.86 21.12 20.82 21.05 0.8M
2022-09-01 20.92 21.30 20.53 20.79 1.3M
2022-08-31 21.58 21.58 20.90 20.92 1.2M
2022-08-30 21.79 21.95 21.39 21.65 0.8M
2022-08-29 21.61 22.00 21.28 21.66 1.1M
2022-08-26 22.26 22.48 21.82 21.96 0.7M
2022-08-25 22.45 22.60 21.93 22.26 1.3M
2022-08-24 23.52 23.63 22.43 22.50 1.4M
2022-08-23 23.49 23.75 23.32 23.56 0.6M
2022-08-22 23.44 23.53 23.03 23.52 0.6M
2022-08-19 23.94 24.61 23.48 23.51 1.5M
2022-08-18 23.77 24.17 23.54 23.96 1.0M
2022-08-17 23.64 23.85 23.49 23.75 1.0M
2022-08-16 23.68 24.08 23.43 23.64 1.7M
2022-08-15 23.92 23.92 23.56 23.78 0.7M
2022-08-12 24.48 24.48 23.81 23.84 1.5M
2022-08-11 24.18 24.73 24.05 24.48 1.8M
2022-08-10 23.57 24.19 23.57 23.97 1.4M
2022-08-09 23.98 24.09 23.65 23.85 1.1M
2022-08-08 23.88 24.15 23.58 23.98 1.6M
2022-08-05 23.21 23.88 23.16 23.78 1.4M
2022-08-04 22.94 23.22 22.66 23.19 0.7M
2022-08-03 22.46 23.26 22.39 22.66 1.0M
2022-08-02 23.09 23.09 22.01 22.42 1.2M
2022-08-01 22.75 23.55 22.63 23.30 0.7M
2022-07-29 23.80 23.80 22.66 22.98 0.9M
2022-07-28 23.44 23.77 23.27 23.61 1.0M
2022-07-27 22.76 23.29 22.70 23.19 0.6M
2022-07-26 22.66 22.94 22.52 22.78 0.7M
2022-07-25 23.35 23.47 22.70 22.83 0.6M
2022-07-22 23.62 23.85 22.90 23.34 1.1M
2022-07-21 22.95 24.20 22.95 23.60 1.5M
2022-07-20 23.11 23.22 22.81 22.94 0.7M
2022-07-19 22.01 22.98 22.01 22.91 1.1M
2022-07-18 21.67 22.20 21.67 21.98 0.7M
2022-07-15 22.07 22.25 21.60 21.66 0.9M
2022-07-14 21.90 22.26 21.80 22.04 0.8M
2022-07-13 22.03 22.14 21.82 21.91 0.5M
2022-07-12 22.30 22.53 21.94 22.02 0.7M
2022-07-11 22.99 23.18 21.95 22.34 0.9M
2022-07-08 22.90 23.29 22.73 23.03 0.8M
2022-07-07 22.77 22.94 22.43 22.72 0.4M
2022-07-06 22.81 23.16 22.44 22.69 0.8M
2022-07-05 23.70 23.70 22.56 22.81 1.5M
2022-07-04 23.99 24.08 23.44 23.60 0.8M
2022-07-01 24.10 24.35 23.65 23.99 0.8M
2022-06-30 24.37 24.68 24.02 24.10 0.9M
2022-06-29 24.90 24.99 24.28 24.31 1.0M
2022-06-28 23.78 25.00 23.65 24.92 2.0M
2022-06-27 24.09 24.09 23.58 23.78 0.9M
2022-06-24 24.14 24.28 23.77 23.92 0.6M
2022-06-23 23.26 23.98 23.05 23.97 0.9M
2022-06-22 23.68 23.95 23.03 23.21 0.9M
2022-06-21 24.64 24.64 23.68 23.88 1.0M
2022-06-20 24.83 25.20 24.42 24.42 1.9M
2022-06-17 24.36 24.56 23.91 24.39 0.8M
2022-06-16 24.37 24.58 24.23 24.37 0.4M
2022-06-15 24.33 24.71 24.15 24.20 0.8M
2022-06-14 24.30 24.33 23.61 24.27 0.6M
2022-06-13 24.38 24.94 24.15 24.47 0.9M
2022-06-10 24.19 24.41 23.75 24.36 0.6M
2022-06-09 24.88 24.88 23.89 24.14 0.6M
2022-06-08 24.72 25.29 24.22 24.85 0.8M
2022-06-07 25.11 25.36 24.66 24.85 0.9M
2022-06-06 24.83 25.74 24.83 25.35 1.7M
2022-06-02 24.18 25.38 23.60 25.06 1.8M
2022-06-01 23.40 24.68 23.04 24.18 1.5M
2022-05-31 22.54 23.66 22.30 23.40 1.2M
2022-05-30 22.27 22.79 22.10 22.54 0.5M
2022-05-27 22.39 22.47 21.96 22.07 0.2M
2022-05-26 22.33 22.42 21.67 22.26 0.4M
2022-05-25 22.30 22.51 22.23 22.32 0.4M
2022-05-24 23.60 23.60 22.40 22.45 0.6M
2022-05-23 23.40 23.55 23.16 23.55 0.4M
2022-05-20 23.26 23.45 23.09 23.30 0.5M
2022-05-19 23.23 23.40 23.01 23.16 0.3M
2022-05-18 23.55 23.81 23.44 23.70 0.3M
2022-05-17 23.92 23.92 23.28 23.63 0.3M
2022-05-16 23.60 23.87 23.55 23.63 0.4M
2022-05-13 23.11 23.45 23.01 23.36 0.4M
2022-05-12 23.34 23.61 22.86 23.35 0.5M
2022-05-11 23.39 24.10 23.20 23.34 0.8M
2022-05-10 22.87 23.54 22.35 23.26 0.4M
2022-05-09 22.88 23.20 22.65 22.90 0.4M
2022-05-06 22.85 23.21 22.71 22.90 0.4M
2022-05-05 22.80 24.17 22.60 23.41 0.6M
2022-04-29 22.15 22.99 22.13 22.81 0.9M
2022-04-28 23.11 23.16 21.96 22.13 1.1M
2022-04-27 24.30 24.30 22.32 23.48 1.6M
2022-04-26 25.35 25.90 24.66 24.80 0.5M
2022-04-25 25.85 26.51 25.16 25.35 0.6M
2022-04-22 26.38 26.76 25.85 26.30 0.4M
2022-04-21 27.20 27.64 26.16 26.38 0.8M
2022-04-20 27.29 28.09 27.10 27.43 0.5M
2022-04-19 27.40 27.76 27.18 27.29 0.3M
2022-04-18 27.12 27.99 27.09 27.63 0.4M
2022-04-15 27.93 28.14 27.26 27.50 0.6M
2022-04-14 28.40 28.50 27.63 27.93 0.4M
2022-04-13 27.92 28.48 27.43 27.95 0.9M
2022-04-12 26.62 27.97 26.53 27.92 1.0M
2022-04-11 27.69 27.78 26.62 26.95 1.2M
2022-04-08 26.37 27.58 25.83 27.26 1.4M
2022-04-07 26.60 27.14 26.20 26.37 0.7M
2022-04-06 26.03 26.56 25.86 26.46 0.4M
2022-04-01 26.25 26.25 25.50 26.03 0.3M
2022-03-31 25.68 26.30 25.52 25.96 0.5M
2022-03-30 25.30 25.92 25.30 25.81 0.4M
2022-03-29 26.19 26.19 25.11 25.44 0.5M
2022-03-28 25.70 26.20 25.39 25.84 0.3M
2022-03-25 26.28 26.42 25.90 26.12 0.4M
2022-03-24 27.15 27.15 25.95 26.18 0.5M
2022-03-23 27.11 27.25 26.78 27.04 0.4M
2022-03-22 27.06 27.12 26.50 27.05 0.4M
2022-03-21 26.50 27.39 26.50 26.96 0.8M
2022-03-18 26.48 26.77 26.32 26.54 0.6M
2022-03-17 26.39 27.26 26.39 26.52 0.7M
2022-03-16 26.02 26.48 25.10 26.27 0.9M
2022-03-15 27.80 27.80 25.59 25.63 1.2M
2022-03-14 27.90 28.50 27.55 27.92 0.9M
2022-03-11 27.59 28.23 26.79 28.07 0.8M
2022-03-10 28.50 28.88 27.40 27.91 1.6M
2022-03-09 28.71 29.09 27.67 28.20 0.8M
2022-03-08 29.13 29.78 28.55 28.68 0.7M
2022-03-07 29.65 29.93 29.29 29.39 0.4M
2022-03-04 30.18 30.32 29.59 29.68 0.6M
2022-03-03 30.28 30.55 29.91 30.06 0.5M
2022-03-02 31.13 31.40 30.14 30.19 1.4M
2022-03-01 32.00 32.15 31.49 31.83 0.6M
2022-02-28 32.48 32.59 31.40 31.88 0.4M
2022-02-25 31.27 32.55 31.27 32.32 1.0M
2022-02-24 31.60 31.92 30.66 31.12 0.6M
2022-02-23 31.49 31.94 31.14 31.82 0.6M
2022-02-22 32.26 32.26 31.12 31.33 0.5M
2022-02-21 31.65 32.40 31.65 32.26 0.6M
2022-02-18 31.62 31.80 31.31 31.65 0.6M
2022-02-17 31.99 32.29 31.58 31.86 0.4M
2022-02-16 31.86 32.43 31.59 31.87 0.4M
2022-02-15 32.95 33.08 31.19 31.76 1.4M
2022-02-14 32.11 33.18 31.90 32.90 0.4M
2022-02-11 34.07 34.07 32.38 32.64 0.7M
2022-02-10 34.19 34.52 33.52 34.07 0.5M
2022-02-09 34.26 34.33 33.66 34.25 0.5M
2022-02-08 34.76 34.80 34.09 34.26 0.3M
2022-02-07 33.27 34.87 33.27 34.59 0.4M
2022-01-28 33.28 33.89 32.68 33.42 0.3M
2022-01-27 34.35 34.60 33.06 33.12 0.6M
2022-01-26 33.31 34.74 33.30 34.70 0.5M
2022-01-25 35.51 35.55 33.11 33.97 1.2M
2022-01-24 35.70 36.10 34.96 35.50 0.4M
2022-01-21 35.24 36.35 35.10 35.98 0.5M
2022-01-20 36.50 36.87 35.04 35.24 0.8M
2022-01-19 36.56 36.99 36.32 36.68 0.5M
2022-01-18 36.60 37.00 36.30 36.59 0.6M
2022-01-17 34.87 36.78 34.71 36.60 0.9M
2022-01-14 34.68 35.27 34.53 34.87 0.5M
2022-01-13 35.37 35.68 34.61 34.68 0.5M
2022-01-12 35.84 35.84 35.18 35.37 0.4M
2022-01-11 35.95 36.30 35.37 35.40 0.2M
2022-01-10 35.20 36.28 35.17 35.95 0.3M
2022-01-07 35.69 36.25 35.19 35.20 0.3M
2022-01-06 35.23 35.98 34.78 35.69 0.4M
2022-01-05 35.45 35.90 34.96 35.23 0.5M
2022-01-04 37.00 37.00 35.00 35.54 0.8M