启迪桑德

000826
🏛️ 中国 →
2.51
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 2.49 2.49 2.49 2.49 55,730.9K
09:35 2.49 2.49 2.49 2.49 3,556.5K
09:40 2.49 2.49 2.49 2.49 5,423.1K
09:45 2.49 2.49 2.49 2.49 1,979.9K
09:50 2.49 2.49 2.49 2.49 1,149.4K
09:55 2.49 2.49 2.49 2.49 2,245.6K
10:00 2.49 2.49 2.49 2.49 1,213.9K
10:05 2.49 2.49 2.49 2.49 903.5K
10:10 2.49 2.49 2.49 2.49 782.6K
10:15 2.49 2.49 2.49 2.49 475.6K
10:20 2.49 2.49 2.49 2.49 583.6K
10:25 2.49 2.49 2.49 2.49 364.0K
10:30 2.49 2.49 2.49 2.49 704.7K
10:35 2.49 2.49 2.49 2.49 307.0K
10:40 2.49 2.49 2.49 2.49 569.8K
10:45 2.49 2.49 2.49 2.49 231.9K
10:50 2.49 2.49 2.49 2.49 216.9K
10:55 2.49 2.49 2.49 2.49 101.9K
11:00 2.49 2.49 2.49 2.49 235.3K
11:05 2.49 2.49 2.49 2.49 101.3K
11:10 2.49 2.49 2.49 2.49 103.9K
11:15 2.49 2.49 2.49 2.49 27.1K
11:20 2.49 2.49 2.49 2.49 95.2K
11:25 2.49 2.49 2.49 2.49 152.5K
11:30 2.49 2.49 2.49 2.49 0.5K
13:00 2.49 2.49 2.49 2.49 579.8K
13:05 2.49 2.49 2.49 2.49 143.0K
13:10 2.49 2.49 2.49 2.49 84.3K
13:15 2.49 2.49 2.49 2.49 225.4K
13:20 2.49 2.49 2.49 2.49 461.1K
13:25 2.49 2.49 2.49 2.49 112.5K
13:30 2.49 2.49 2.49 2.49 248.9K
13:35 2.49 2.49 2.49 2.49 78.5K
13:40 2.49 2.49 2.49 2.49 115.1K
13:45 2.49 2.49 2.49 2.49 103.9K
13:50 2.49 2.49 2.49 2.49 80.0K
13:55 2.49 2.49 2.49 2.49 262.1K
14:00 2.49 2.49 2.49 2.49 72.7K
14:05 2.49 2.49 2.49 2.49 94.6K
14:10 2.49 2.49 2.49 2.49 60.2K
14:15 2.49 2.49 2.49 2.49 66.9K
14:20 2.49 2.49 2.49 2.49 257.2K
14:25 2.49 2.49 2.49 2.49 33.3K
14:30 2.49 2.49 2.49 2.49 72.3K
14:35 2.49 2.49 2.49 2.49 76.6K
14:40 2.49 2.49 2.49 2.49 42.1K
14:45 2.49 2.49 2.49 2.49 65.8K
14:50 2.49 2.49 2.49 2.49 269.4K
14:55 2.49 2.49 2.49 2.49 149.7K
15:40 2.49 2.49 2.49 2.49 108.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2.26 2.51 2.20 2.51 158.2M
2025-09-25 2.55 2.59 2.24 2.28 318.4M
2025-09-24 2.48 2.49 2.48 2.49 81.1M
2025-09-23 2.28 2.30 2.16 2.26 147.8M
2025-09-22 2.20 2.41 2.16 2.30 213.9M
2025-09-19 2.28 2.34 2.16 2.19 102.6M
2025-09-18 2.32 2.35 2.25 2.29 99.1M
2025-09-17 2.29 2.30 2.21 2.28 96.9M
2025-09-16 2.32 2.39 2.29 2.31 122.1M
2025-09-15 2.24 2.32 2.22 2.28 116.2M
2025-09-12 2.23 2.31 2.21 2.25 137.6M
2025-09-11 2.13 2.26 2.11 2.23 158.7M
2025-09-10 2.12 2.16 2.10 2.14 74.4M
2025-09-09 2.13 2.18 2.10 2.12 74.3M
2025-09-08 2.14 2.20 2.10 2.15 67.7M
2025-09-05 2.13 2.15 2.05 2.13 84.4M
2025-09-04 2.17 2.19 2.09 2.12 108.5M
2025-09-03 2.19 2.19 2.10 2.11 141.2M
2025-09-02 2.18 2.34 2.12 2.17 273.4M
2025-09-01 1.95 2.15 1.93 2.15 131.6M
2025-08-29 1.99 2.00 1.95 1.95 62.4M
2025-08-28 2.04 2.08 1.93 2.00 115.3M
2025-08-27 2.14 2.20 2.05 2.05 139.4M
2025-08-26 2.03 2.16 2.02 2.10 155.2M
2025-08-25 2.01 2.04 1.99 2.02 66.5M
2025-08-22 2.02 2.02 1.97 2.01 51.9M
2025-08-21 2.01 2.03 2.00 2.02 55.7M
2025-08-20 2.00 2.02 1.98 2.01 46.1M
2025-08-19 2.01 2.02 1.99 2.01 47.8M
2025-08-18 1.99 2.02 1.97 2.00 47.9M
2025-08-15 1.98 2.00 1.97 1.98 39.0M
2025-08-14 2.05 2.06 1.96 1.97 55.7M
2025-08-13 2.03 2.09 2.01 2.04 61.9M
2025-08-12 2.02 2.04 1.99 2.02 35.5M
2025-08-11 1.98 2.02 1.96 2.02 60.8M
2025-08-08 1.97 1.99 1.95 1.97 37.4M
2025-08-07 1.96 1.98 1.95 1.98 44.2M
2025-08-06 1.95 1.96 1.93 1.96 35.5M
2025-08-05 1.94 1.97 1.93 1.95 33.3M
2025-08-04 1.91 1.96 1.88 1.95 46.5M
2025-08-01 1.88 1.93 1.87 1.92 38.8M
2025-07-31 1.92 1.93 1.88 1.88 41.4M
2025-07-30 1.94 1.94 1.91 1.92 33.6M
2025-07-29 1.97 1.97 1.92 1.94 42.9M
2025-07-28 1.97 1.97 1.94 1.96 38.7M
2025-07-25 1.99 2.00 1.96 1.97 45.7M
2025-07-24 1.94 1.99 1.93 1.99 87.7M
2025-07-23 1.95 1.97 1.93 1.94 47.8M
2025-07-22 1.98 1.98 1.92 1.95 53.9M
2025-07-21 1.93 1.98 1.92 1.97 68.2M
2025-07-18 1.93 1.94 1.91 1.93 37.3M
2025-07-17 1.94 1.95 1.92 1.93 36.2M
2025-07-16 1.94 1.96 1.91 1.95 45.6M
2025-07-15 2.03 2.04 1.90 1.94 105.4M
2025-07-14 2.11 2.14 2.04 2.05 84.4M
2025-07-11 2.06 2.14 2.04 2.07 69.9M
2025-07-10 2.02 2.16 2.01 2.06 117.6M
2025-07-09 2.05 2.05 2.01 2.02 55.9M
2025-07-08 2.01 2.04 1.98 2.03 72.5M
2025-07-07 1.95 2.02 1.94 2.01 67.9M
2025-07-04 2.02 2.04 1.95 1.95 65.9M
2025-07-03 1.99 2.05 1.99 2.01 65.2M
2025-07-02 2.00 2.01 1.97 1.99 44.5M
2025-07-01 1.97 2.02 1.97 2.00 82.5M
2025-06-30 1.97 1.99 1.94 1.97 52.9M
2025-06-27 1.98 2.02 1.96 1.97 50.3M
2025-06-26 1.98 2.01 1.96 1.97 52.1M
2025-06-25 2.01 2.05 1.96 1.98 66.6M
2025-06-24 1.97 2.04 1.95 2.00 75.0M
2025-06-23 1.89 1.96 1.87 1.95 61.8M
2025-06-20 1.91 1.95 1.89 1.91 87.8M
2025-06-19 2.00 2.17 1.99 2.00 124.6M
2025-06-18 2.02 2.04 1.99 2.00 80.3M
2025-06-17 2.08 2.09 2.01 2.03 80.1M
2025-06-16 2.05 2.09 2.02 2.07 101.1M
2025-06-13 2.21 2.22 2.07 2.08 150.8M
2025-06-12 2.21 2.28 2.16 2.24 131.1M
2025-06-11 2.27 2.31 2.20 2.21 185.6M
2025-06-10 2.17 2.37 2.15 2.27 300.0M
2025-06-09 2.13 2.21 2.08 2.15 149.4M
2025-06-06 2.24 2.25 2.11 2.16 202.3M
2025-06-05 2.30 2.41 2.18 2.19 302.3M
2025-06-04 2.05 2.42 2.05 2.42 372.5M
2025-06-03 2.20 2.20 2.20 2.20 32.3M
2025-05-30 2.51 2.51 2.36 2.44 464.0M
2025-05-29 2.28 2.28 2.28 2.28 33.8M
2025-05-28 1.89 2.07 1.89 2.07 61.9M
2025-05-27 1.83 1.88 1.82 1.88 45.7M
2025-05-26 1.79 1.89 1.79 1.83 28.1M
2025-05-23 1.82 1.83 1.77 1.78 30.5M
2025-05-22 1.86 1.92 1.82 1.83 45.9M
2025-05-21 1.87 1.88 1.84 1.86 29.8M
2025-05-20 1.83 1.88 1.81 1.88 50.8M
2025-05-19 1.76 1.88 1.76 1.83 72.1M
2025-05-16 1.76 1.78 1.74 1.75 18.7M
2025-05-15 1.77 1.79 1.75 1.75 20.2M
2025-05-14 1.76 1.78 1.75 1.76 19.3M
2025-05-13 1.79 1.81 1.75 1.77 24.7M
2025-05-12 1.76 1.79 1.73 1.77 30.2M
2025-05-09 1.77 1.79 1.72 1.76 33.5M
2025-05-08 1.70 1.78 1.69 1.77 41.4M
2025-05-07 1.72 1.74 1.69 1.71 31.1M
2025-05-06 1.65 1.71 1.65 1.71 34.8M
2025-04-30 1.62 1.69 1.61 1.65 41.9M
2025-04-29 1.56 1.70 1.56 1.61 45.0M
2025-04-28 1.60 1.61 1.54 1.55 26.7M
2025-04-25 1.60 1.62 1.58 1.61 20.3M
2025-04-24 1.64 1.65 1.60 1.60 22.4M
2025-04-23 1.68 1.69 1.64 1.64 20.6M
2025-04-22 1.65 1.74 1.65 1.67 25.7M
2025-04-21 1.64 1.67 1.62 1.65 18.0M
2025-04-18 1.66 1.67 1.61 1.64 27.9M
2025-04-17 1.66 1.70 1.65 1.67 15.4M
2025-04-16 1.70 1.71 1.64 1.67 21.4M
2025-04-15 1.72 1.73 1.69 1.71 18.6M
2025-04-14 1.69 1.74 1.69 1.73 23.2M
2025-04-11 1.66 1.71 1.64 1.68 21.5M
2025-04-10 1.67 1.71 1.67 1.67 27.4M
2025-04-09 1.59 1.66 1.47 1.65 35.8M
2025-04-08 1.60 1.66 1.59 1.61 33.4M
2025-04-07 1.74 1.74 1.64 1.64 34.2M
2025-04-03 1.80 1.83 1.80 1.82 14.8M
2025-04-02 1.82 1.85 1.80 1.82 16.3M
2025-04-01 1.79 1.87 1.79 1.83 29.8M
2025-03-31 1.82 1.83 1.76 1.79 30.3M
2025-03-28 1.86 1.86 1.83 1.84 18.6M
2025-03-27 1.88 1.89 1.83 1.86 24.0M
2025-03-26 1.87 1.92 1.86 1.89 28.0M
2025-03-25 1.89 1.90 1.85 1.87 34.1M
2025-03-24 1.99 2.00 1.86 1.89 62.5M
2025-03-21 1.99 2.04 1.97 1.98 48.0M
2025-03-20 1.98 2.03 1.96 2.00 43.3M
2025-03-19 2.01 2.01 1.97 1.98 29.1M
2025-03-18 2.03 2.04 1.99 2.01 41.8M
2025-03-17 1.98 2.04 1.98 2.03 75.7M
2025-03-14 1.92 1.98 1.91 1.98 45.4M
2025-03-13 1.98 1.98 1.90 1.93 43.1M
2025-03-12 1.95 1.99 1.94 1.98 52.2M
2025-03-11 1.92 1.94 1.89 1.94 31.2M
2025-03-10 1.91 1.98 1.90 1.94 46.9M
2025-03-07 1.92 1.95 1.90 1.91 33.6M
2025-03-06 1.91 1.93 1.89 1.92 29.5M
2025-03-05 1.92 1.93 1.87 1.91 31.8M
2025-03-04 1.92 1.93 1.89 1.93 27.6M
2025-03-03 1.94 1.96 1.90 1.93 32.8M
2025-02-28 1.99 1.99 1.92 1.93 44.7M
2025-02-27 2.04 2.06 1.96 1.99 61.3M
2025-02-26 2.03 2.08 2.01 2.04 67.6M
2025-02-25 2.02 2.17 1.99 2.05 111.1M
2025-02-24 1.93 2.06 1.92 1.99 88.4M
2025-02-21 1.96 1.97 1.90 1.93 45.9M
2025-02-20 1.94 1.99 1.92 1.96 43.0M
2025-02-19 1.93 1.96 1.92 1.94 33.3M
2025-02-18 2.03 2.05 1.93 1.93 60.6M
2025-02-17 1.94 2.10 1.94 2.03 86.1M
2025-02-14 1.99 2.04 1.94 1.96 42.3M
2025-02-13 1.99 2.05 1.98 2.01 53.8M
2025-02-12 1.98 2.01 1.96 1.99 36.2M
2025-02-11 2.03 2.04 1.95 1.97 38.0M
2025-02-10 1.93 2.02 1.93 2.01 54.2M
2025-02-07 1.88 1.95 1.88 1.93 47.4M
2025-02-06 1.86 1.89 1.81 1.88 46.0M
2025-02-05 1.80 1.89 1.80 1.86 53.0M
2025-01-27 1.80 1.86 1.78 1.78 29.8M
2025-01-24 1.80 1.81 1.76 1.79 33.2M
2025-01-23 1.85 1.89 1.80 1.80 43.6M
2025-01-22 1.87 1.88 1.81 1.81 30.5M
2025-01-21 1.93 1.93 1.86 1.88 35.7M
2025-01-20 1.92 1.95 1.87 1.93 33.4M
2025-01-17 1.94 1.95 1.89 1.91 31.4M
2025-01-16 1.94 2.00 1.92 1.95 45.6M
2025-01-15 1.95 1.97 1.90 1.93 37.2M
2025-01-14 1.85 1.95 1.85 1.95 49.9M
2025-01-13 1.82 1.86 1.77 1.84 34.5M
2025-01-10 1.93 1.93 1.83 1.84 42.4M
2025-01-09 1.90 1.97 1.89 1.93 44.1M
2025-01-08 1.95 1.97 1.86 1.92 48.3M
2025-01-07 1.92 1.95 1.89 1.94 45.5M
2025-01-06 1.89 1.91 1.80 1.91 55.4M
2025-01-03 2.03 2.04 1.88 1.89 63.9M
2025-01-02 1.99 2.07 1.96 2.01 59.7M