中科微至

688211
🏛️ 中国 →
33.52
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 42.56 42.56 41.61 41.61 0.2M
2022-12-29 41.79 43.20 41.79 42.52 0.5M
2022-12-28 42.84 43.04 41.50 42.33 0.5M
2022-12-27 42.39 43.26 41.62 42.83 0.5M
2022-12-26 42.15 42.53 41.40 41.96 0.2M
2022-12-23 40.23 42.42 40.23 41.62 0.4M
2022-12-22 41.11 42.39 40.40 40.59 0.3M
2022-12-21 42.68 42.80 41.82 41.88 0.3M
2022-12-20 43.56 43.56 42.06 42.33 0.4M
2022-12-19 42.72 44.19 42.02 43.56 1.3M
2022-12-16 42.40 42.95 42.30 42.34 0.1M
2022-12-15 41.50 43.30 41.50 42.80 0.6M
2022-12-14 43.44 43.44 41.61 41.65 0.4M
2022-12-13 43.09 43.18 42.72 42.79 0.2M
2022-12-12 43.68 44.10 42.80 43.00 0.5M
2022-12-09 43.44 44.29 43.20 43.86 0.7M
2022-12-08 42.66 44.08 42.08 43.58 1.0M
2022-12-07 43.13 43.75 42.21 42.39 0.4M
2022-12-06 42.80 43.50 42.36 42.93 0.4M
2022-12-05 42.88 43.36 42.68 42.91 0.5M
2022-12-02 42.59 43.18 42.46 42.72 0.5M
2022-12-01 43.00 43.09 42.25 42.29 0.5M
2022-11-30 41.30 44.02 41.30 42.60 0.8M
2022-11-29 40.60 41.58 40.21 41.49 0.3M
2022-11-28 40.00 40.90 39.84 40.62 0.3M
2022-11-25 41.46 41.46 40.36 40.60 0.3M
2022-11-24 41.35 41.60 40.75 41.31 0.3M
2022-11-23 41.21 41.34 40.26 41.16 0.6M
2022-11-22 42.30 42.59 41.16 41.34 0.5M
2022-11-21 42.59 42.89 41.60 42.28 0.6M
2022-11-18 41.99 42.95 41.70 42.00 0.7M
2022-11-17 42.63 42.63 41.68 41.99 0.6M
2022-11-16 42.05 43.36 41.80 42.42 1.8M
2022-11-15 39.29 42.72 39.29 42.27 2.1M
2022-11-14 38.64 39.10 38.42 38.59 0.3M
2022-11-11 39.33 39.99 38.75 38.84 0.6M
2022-11-10 38.45 38.78 38.10 38.73 1.1M
2022-11-09 38.95 39.12 38.42 38.51 0.4M
2022-11-08 38.43 38.92 38.40 38.61 0.7M
2022-11-07 37.88 39.15 37.61 38.60 1.3M
2022-11-04 37.84 38.09 37.59 37.84 0.9M
2022-11-03 37.81 37.93 37.27 37.82 0.6M
2022-11-02 37.71 38.26 37.41 37.81 0.8M
2022-11-01 37.00 37.80 36.45 37.67 0.7M
2022-10-31 36.01 37.92 35.32 37.20 0.9M
2022-10-28 38.13 38.35 36.57 36.92 0.6M
2022-10-27 37.48 39.51 37.33 38.36 0.7M
2022-10-26 36.82 38.83 36.63 37.78 0.6M
2022-10-25 37.68 37.73 36.51 36.62 0.4M
2022-10-24 39.60 39.60 37.41 37.41 0.4M
2022-10-21 38.97 39.18 37.89 38.98 0.5M
2022-10-20 36.68 39.96 36.14 38.55 1.0M
2022-10-19 37.61 37.61 36.20 36.21 0.4M
2022-10-18 36.95 37.69 36.52 37.61 0.3M
2022-10-17 36.42 37.19 36.13 36.96 0.3M
2022-10-14 35.80 36.63 35.34 36.18 0.3M
2022-10-13 34.63 35.66 34.63 35.25 0.2M
2022-10-12 34.34 35.10 33.60 34.83 0.3M
2022-10-11 34.61 34.61 33.62 34.12 0.2M
2022-10-10 35.36 35.95 34.55 34.61 0.1M
2022-09-30 35.37 35.64 35.00 35.35 0.1M
2022-09-29 35.97 35.97 35.26 35.37 0.1M
2022-09-28 36.19 36.19 35.67 35.67 0.2M
2022-09-27 36.50 36.99 35.90 36.24 0.4M
2022-09-26 36.84 37.26 36.18 36.20 0.2M
2022-09-23 38.20 38.36 36.88 37.17 0.3M
2022-09-22 37.90 38.90 37.60 38.29 0.2M
2022-09-21 37.75 38.28 37.11 38.08 0.1M
2022-09-20 37.54 38.16 37.54 37.98 0.2M
2022-09-19 38.31 38.90 37.15 37.54 0.3M
2022-09-16 40.10 40.10 38.38 38.55 0.3M
2022-09-15 41.05 41.09 39.62 39.88 0.3M
2022-09-14 40.41 40.89 40.25 40.62 0.2M
2022-09-13 41.09 41.47 40.92 41.15 0.2M
2022-09-09 41.35 41.35 40.45 40.80 0.2M
2022-09-08 41.01 41.75 41.01 41.35 0.3M
2022-09-07 40.72 41.48 40.72 41.15 0.2M
2022-09-06 40.70 41.09 40.63 40.97 0.2M
2022-09-05 41.18 41.34 40.50 40.60 0.3M
2022-09-02 40.46 41.21 40.30 41.04 0.3M
2022-09-01 40.50 40.85 40.29 40.46 0.2M
2022-08-31 41.04 41.10 40.11 40.31 0.4M
2022-08-30 41.20 41.80 40.86 41.53 0.6M
2022-08-29 42.05 42.49 41.62 41.89 0.4M
2022-08-26 42.57 43.28 42.50 42.69 0.3M
2022-08-25 42.96 43.15 42.30 42.60 0.3M
2022-08-24 44.41 44.48 42.36 42.50 0.8M
2022-08-23 44.38 45.48 44.15 44.50 0.5M
2022-08-22 45.60 46.11 44.18 44.39 0.8M
2022-08-19 47.74 48.08 45.77 45.81 0.8M
2022-08-18 46.96 48.16 46.50 47.80 0.7M
2022-08-17 47.10 47.53 46.60 47.06 0.7M
2022-08-16 47.78 48.45 46.85 47.10 0.7M
2022-08-15 46.31 48.78 45.88 47.88 1.0M
2022-08-12 48.52 49.00 46.78 46.78 1.0M
2022-08-11 48.58 49.39 48.20 48.89 1.3M
2022-08-10 47.47 49.57 46.41 49.03 2.6M
2022-08-09 46.20 46.30 45.02 45.56 0.7M
2022-08-08 43.80 46.34 43.80 46.13 1.6M
2022-08-05 42.56 44.20 42.51 43.70 1.0M
2022-08-04 43.31 43.95 41.62 42.68 1.3M
2022-08-03 43.86 45.97 43.10 43.40 1.6M
2022-08-02 43.28 44.31 41.68 43.84 1.8M
2022-08-01 43.33 44.08 42.65 43.34 0.9M
2022-07-29 43.27 43.74 42.85 43.33 1.0M
2022-07-28 41.91 43.44 41.91 43.22 1.0M
2022-07-27 41.66 42.20 41.52 41.91 0.4M
2022-07-26 40.92 42.19 40.22 41.66 0.6M
2022-07-25 41.07 41.86 40.51 40.96 0.5M
2022-07-22 41.47 41.85 40.74 40.93 0.4M
2022-07-21 41.74 42.21 41.46 41.48 0.7M
2022-07-20 41.78 42.60 41.62 41.72 0.9M
2022-07-19 39.09 42.97 38.88 42.18 2.6M
2022-07-18 38.86 39.34 38.50 39.10 0.5M
2022-07-15 38.32 39.85 37.83 39.09 1.1M
2022-07-14 37.68 38.69 37.52 38.58 0.5M
2022-07-13 37.30 37.87 37.22 37.69 0.3M
2022-07-12 38.01 38.39 37.22 37.22 0.4M
2022-07-11 38.70 38.90 38.00 38.11 0.4M
2022-07-08 38.68 39.75 38.59 38.89 0.4M
2022-07-07 38.98 38.98 38.30 38.60 0.3M
2022-07-06 39.30 39.82 38.80 38.98 0.3M
2022-07-05 40.00 40.19 38.88 39.30 0.5M
2022-07-04 40.09 40.21 39.66 40.19 0.4M
2022-07-01 40.63 40.87 39.86 39.98 0.6M
2022-06-30 40.89 41.13 40.51 40.73 0.6M
2022-06-29 41.60 42.41 40.81 40.81 1.0M
2022-06-28 41.22 42.17 40.90 42.00 0.8M
2022-06-27 41.21 42.04 40.89 41.50 0.8M
2022-06-24 40.00 41.39 40.00 41.13 1.0M
2022-06-23 39.53 39.96 38.99 39.94 0.5M
2022-06-22 40.92 41.00 39.75 39.83 0.6M
2022-06-21 41.18 41.38 40.30 40.91 0.7M
2022-06-20 41.06 41.70 40.95 41.28 0.6M
2022-06-17 41.61 41.73 40.43 41.07 0.8M
2022-06-16 41.19 42.36 40.52 41.73 1.5M
2022-06-15 40.53 41.28 40.40 40.40 0.9M
2022-06-14 40.90 40.91 39.15 40.46 1.0M
2022-06-13 41.99 43.36 40.86 41.26 1.3M
2022-06-10 40.62 42.95 40.58 42.23 1.7M
2022-06-09 42.18 42.50 40.58 40.90 1.1M
2022-06-08 44.07 44.07 41.80 42.50 2.1M
2022-06-07 45.25 45.72 43.18 43.53 2.3M
2022-06-06 45.88 48.30 44.94 45.85 3.3M
2022-06-02 40.99 47.00 39.94 45.90 3.6M
2022-06-01 38.00 42.50 37.52 40.58 2.3M
2022-05-31 35.73 37.96 35.51 37.83 1.0M
2022-05-30 35.70 36.18 35.62 35.85 0.2M
2022-05-27 36.28 36.29 35.73 35.85 0.2M
2022-05-26 36.37 36.39 35.55 35.96 0.3M
2022-05-25 36.36 36.79 35.92 36.36 0.4M
2022-05-24 38.63 38.96 36.40 36.45 0.6M
2022-05-23 37.10 39.40 36.92 38.63 0.9M
2022-05-20 36.62 37.19 36.52 37.14 0.4M
2022-05-19 36.50 36.98 36.22 36.62 0.3M
2022-05-18 37.01 37.42 36.70 36.99 0.3M
2022-05-17 36.70 37.14 36.51 36.74 0.3M
2022-05-16 37.45 37.97 36.64 36.90 0.4M
2022-05-13 37.01 37.68 36.90 37.25 0.4M
2022-05-12 37.00 37.67 36.70 37.26 0.5M
2022-05-11 36.17 37.94 36.15 37.00 0.9M
2022-05-10 35.60 36.64 35.23 36.48 0.5M
2022-05-09 35.50 36.18 34.83 35.93 0.5M
2022-05-06 34.83 35.70 34.53 35.30 0.5M
2022-05-05 35.01 35.92 34.56 35.41 0.7M
2022-04-29 32.97 35.28 32.51 34.94 1.1M
2022-04-28 33.64 33.80 31.90 32.68 1.1M
2022-04-27 32.18 34.60 31.80 33.60 1.9M
2022-04-26 37.78 37.85 32.90 33.20 2.6M
2022-04-25 44.00 44.00 39.88 39.91 0.8M
2022-04-22 45.10 45.10 44.02 44.20 0.4M
2022-04-21 46.31 47.00 44.86 45.10 0.7M
2022-04-20 46.74 47.13 46.34 46.84 0.4M
2022-04-19 46.90 47.29 46.57 46.73 0.3M
2022-04-18 46.50 47.19 45.69 46.90 0.5M
2022-04-15 48.00 48.00 46.55 46.71 0.8M
2022-04-14 48.17 48.96 47.14 48.33 1.3M
2022-04-13 45.46 50.60 44.76 48.96 2.1M
2022-04-12 45.00 45.59 44.53 45.46 0.6M
2022-04-11 46.14 47.99 45.47 45.82 0.8M
2022-04-08 45.84 46.29 45.06 45.47 0.4M
2022-04-07 47.09 47.09 45.90 46.00 0.4M
2022-04-06 46.29 47.37 46.12 47.22 0.4M
2022-04-01 46.45 46.58 45.80 46.29 0.3M
2022-03-31 46.65 47.20 46.23 46.50 0.3M
2022-03-30 46.17 46.74 45.73 46.50 0.5M
2022-03-29 47.01 47.65 45.69 45.98 0.6M
2022-03-28 47.40 47.90 46.72 47.20 0.3M
2022-03-25 48.61 48.77 47.78 47.81 0.3M
2022-03-24 49.38 49.38 47.91 48.20 0.5M
2022-03-23 49.32 49.98 49.32 49.41 0.5M
2022-03-22 50.01 50.26 49.30 49.56 0.4M
2022-03-21 49.60 50.50 49.11 50.19 0.6M
2022-03-18 49.50 49.88 49.10 49.67 0.4M
2022-03-17 49.15 50.59 49.15 49.49 0.8M
2022-03-16 48.12 48.88 46.87 48.73 0.6M
2022-03-15 50.42 50.99 47.77 47.77 0.8M
2022-03-14 52.02 52.02 50.54 50.80 0.5M
2022-03-11 52.10 52.37 50.62 52.08 0.6M
2022-03-10 53.90 54.72 51.63 52.20 1.2M
2022-03-09 55.80 55.99 50.60 52.93 0.8M
2022-03-08 58.15 58.56 55.33 55.57 0.8M
2022-03-07 60.60 60.62 57.90 58.15 0.6M
2022-03-04 61.19 61.77 60.80 60.95 0.3M
2022-03-03 62.08 62.12 61.40 61.58 0.3M
2022-03-02 62.75 62.75 61.84 62.04 0.3M
2022-03-01 61.87 62.96 61.82 62.90 0.4M
2022-02-28 61.95 62.20 60.88 62.00 0.5M
2022-02-25 61.17 62.09 61.03 61.19 0.3M
2022-02-24 61.90 63.50 60.51 61.11 0.6M
2022-02-23 60.75 62.40 60.72 62.18 0.6M
2022-02-22 62.10 62.10 60.70 60.76 0.4M
2022-02-21 62.30 62.78 61.00 62.48 0.4M
2022-02-18 63.00 63.00 61.93 62.40 0.5M
2022-02-17 63.45 63.63 62.94 63.09 0.3M
2022-02-16 63.47 63.79 63.38 63.53 0.3M
2022-02-15 63.40 64.31 62.91 63.53 0.2M
2022-02-14 63.01 63.60 63.01 63.26 0.1M
2022-02-11 65.40 65.55 63.04 63.22 0.4M
2022-02-10 66.03 66.27 65.50 65.60 0.2M
2022-02-09 66.10 66.48 65.56 66.08 0.2M
2022-02-08 65.90 65.98 65.42 65.95 0.2M
2022-02-07 65.54 66.05 65.01 65.91 0.2M
2022-01-28 64.90 65.15 63.00 65.00 0.4M
2022-01-27 65.35 65.69 64.20 64.52 0.3M
2022-01-26 64.00 66.00 63.81 65.43 0.7M
2022-01-25 66.91 67.33 63.48 63.50 0.7M
2022-01-24 67.48 67.62 66.66 67.17 0.3M
2022-01-21 70.03 70.37 67.50 67.67 0.8M
2022-01-20 70.99 70.99 69.88 69.99 0.6M
2022-01-19 70.45 71.08 70.20 70.65 0.5M
2022-01-18 70.95 71.23 70.26 70.45 0.5M
2022-01-17 70.48 71.09 70.18 71.05 0.6M
2022-01-14 70.69 71.10 70.30 70.45 0.4M
2022-01-13 71.11 71.48 70.45 70.45 0.4M
2022-01-12 70.78 71.20 70.77 71.11 0.4M
2022-01-11 70.69 70.88 70.49 70.75 0.4M
2022-01-10 71.17 71.20 70.13 70.69 0.7M
2022-01-07 71.65 71.82 70.25 71.17 1.3M
2022-01-06 72.46 72.50 71.20 71.50 1.0M
2022-01-05 73.08 73.70 72.03 72.46 0.6M
2022-01-04 75.00 75.60 72.76 73.37 1.1M