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
2023-12-29 35.95 36.78 35.95 36.67 0.3M
2023-12-28 35.11 36.35 35.05 36.23 0.2M
2023-12-27 34.78 35.55 34.58 35.45 0.3M
2023-12-26 35.65 35.65 34.58 34.78 0.3M
2023-12-25 35.65 35.94 35.20 35.54 0.2M
2023-12-22 35.80 35.92 35.41 35.68 0.3M
2023-12-21 35.75 35.93 35.05 35.76 0.2M
2023-12-20 36.07 36.23 35.51 35.51 0.2M
2023-12-19 35.72 36.26 35.52 35.86 0.2M
2023-12-18 36.28 36.50 35.74 35.86 0.2M
2023-12-15 36.91 37.18 36.32 36.41 0.3M
2023-12-14 36.80 37.55 36.80 36.89 0.3M
2023-12-13 36.97 37.25 36.66 36.75 0.3M
2023-12-12 36.44 37.08 36.26 36.97 0.3M
2023-12-11 36.16 36.70 35.76 36.64 0.4M
2023-12-08 36.19 36.74 35.98 36.17 0.3M
2023-12-07 36.24 36.38 35.89 36.19 0.2M
2023-12-06 35.80 36.43 35.70 36.23 0.2M
2023-12-05 36.73 36.89 35.89 35.89 0.3M
2023-12-04 36.97 37.07 36.70 36.74 0.2M
2023-12-01 37.20 37.20 36.60 37.05 0.3M
2023-11-30 37.30 37.85 36.59 37.07 0.3M
2023-11-29 37.87 37.94 37.30 37.36 0.4M
2023-11-28 37.68 37.88 37.29 37.68 0.3M
2023-11-27 36.62 38.05 36.55 37.60 0.7M
2023-11-24 37.08 37.08 36.63 36.80 0.3M
2023-11-23 36.56 37.18 36.51 37.15 0.3M
2023-11-22 37.01 37.56 36.77 36.81 0.5M
2023-11-21 37.98 37.98 37.21 37.25 0.9M
2023-11-20 37.13 38.86 36.96 38.09 1.5M
2023-11-17 36.56 36.80 36.43 36.73 0.3M
2023-11-16 36.90 37.27 36.54 36.54 0.3M
2023-11-15 37.35 37.35 36.89 36.93 0.3M
2023-11-14 37.10 37.17 36.80 37.05 0.4M
2023-11-13 36.45 36.97 36.45 36.95 0.4M
2023-11-10 36.40 36.81 36.15 36.44 0.2M
2023-11-09 36.50 36.96 36.48 36.57 0.4M
2023-11-08 36.81 36.98 36.41 36.67 0.4M
2023-11-07 36.95 36.96 36.50 36.80 0.4M
2023-11-06 36.73 37.02 36.20 36.94 0.5M
2023-11-03 35.40 36.86 35.03 36.49 0.9M
2023-11-02 35.30 36.30 35.01 35.03 0.5M
2023-11-01 35.60 35.87 35.20 35.41 0.4M
2023-10-31 35.20 36.00 34.71 35.60 1.3M
2023-10-30 33.76 37.20 33.51 35.80 1.4M
2023-10-27 34.31 35.13 34.01 35.00 0.6M
2023-10-26 33.80 34.07 32.99 34.05 0.5M
2023-10-25 34.00 34.46 33.81 33.81 0.6M
2023-10-24 34.06 34.20 33.46 33.83 0.9M
2023-10-23 35.45 35.45 33.75 34.06 0.6M
2023-10-20 35.63 35.79 35.17 35.45 0.3M
2023-10-19 35.52 36.15 35.38 35.61 0.4M
2023-10-18 36.00 36.24 35.58 35.61 0.5M
2023-10-17 36.53 36.54 35.91 36.25 0.5M
2023-10-16 37.17 37.17 36.37 36.53 0.4M
2023-10-13 37.31 37.31 36.76 36.89 0.4M
2023-10-12 37.58 37.58 36.93 37.31 0.5M
2023-10-11 36.99 37.68 36.66 37.27 0.6M
2023-10-10 37.30 37.53 36.60 36.68 0.4M
2023-10-09 37.60 37.64 37.20 37.22 0.3M
2023-09-28 36.78 37.55 36.60 37.43 0.3M
2023-09-27 36.70 36.99 36.40 36.83 0.3M
2023-09-26 36.75 36.89 36.43 36.55 0.3M
2023-09-25 38.06 38.06 36.68 36.81 0.5M
2023-09-22 35.90 37.70 35.90 37.53 0.8M
2023-09-21 36.71 36.83 35.88 36.11 0.5M
2023-09-20 36.88 37.08 36.75 36.77 0.3M
2023-09-19 37.14 37.40 36.93 36.98 0.3M
2023-09-18 37.15 37.62 36.78 37.47 0.3M
2023-09-15 37.01 37.56 36.87 37.26 0.3M
2023-09-14 37.36 37.65 36.85 37.12 0.4M
2023-09-13 37.78 38.03 37.17 37.43 0.7M
2023-09-12 37.98 38.27 37.82 37.88 0.3M
2023-09-11 37.86 38.23 37.50 38.10 0.4M
2023-09-08 37.21 37.90 37.21 37.63 0.5M
2023-09-07 38.11 38.25 37.38 37.38 0.7M
2023-09-06 37.80 38.25 37.80 38.15 0.7M
2023-09-05 38.00 38.28 37.63 38.03 0.5M
2023-09-04 38.35 38.54 37.42 38.03 1.2M
2023-09-01 39.01 39.44 38.10 38.34 1.0M
2023-08-31 40.00 40.35 39.07 39.08 1.4M
2023-08-30 39.36 40.87 39.27 40.42 1.7M
2023-08-29 37.96 39.27 37.62 39.15 1.3M
2023-08-28 38.86 39.45 37.60 37.80 0.7M
2023-08-25 38.11 38.50 37.00 37.13 0.4M
2023-08-24 38.75 38.99 37.93 38.50 0.4M
2023-08-23 39.88 39.88 38.65 38.75 0.4M
2023-08-22 39.70 39.88 38.71 39.68 0.6M
2023-08-21 39.85 40.39 39.28 39.70 0.4M
2023-08-18 39.97 40.47 39.88 40.00 0.4M
2023-08-17 39.40 40.15 39.03 39.97 0.3M
2023-08-16 39.61 40.18 39.43 39.66 0.3M
2023-08-15 40.00 40.34 39.55 39.98 0.2M
2023-08-14 40.70 40.70 39.53 40.05 0.4M
2023-08-11 41.45 41.45 40.32 40.40 0.4M
2023-08-10 41.00 41.36 40.76 41.26 0.2M
2023-08-09 41.06 41.29 40.92 41.08 0.2M
2023-08-08 41.77 41.77 41.08 41.10 0.2M
2023-08-07 41.77 41.84 41.25 41.66 0.3M
2023-08-04 42.11 42.38 41.77 41.77 0.4M
2023-08-03 42.28 42.77 41.81 42.11 0.3M
2023-08-02 42.42 42.42 41.77 42.28 0.3M
2023-08-01 41.88 42.50 41.69 42.30 0.5M
2023-07-31 40.76 41.95 40.76 41.87 0.4M
2023-07-28 41.00 41.40 40.77 41.34 0.3M
2023-07-27 41.24 41.56 40.92 41.12 0.3M
2023-07-26 41.75 41.75 41.12 41.24 0.3M
2023-07-25 41.48 41.79 41.02 41.66 0.6M
2023-07-24 41.40 41.56 40.91 41.00 0.4M
2023-07-21 42.06 42.14 40.93 41.25 0.6M
2023-07-20 43.28 43.28 41.86 41.92 0.7M
2023-07-19 43.13 43.50 42.85 42.98 0.6M
2023-07-18 43.60 43.97 43.20 43.34 0.4M
2023-07-17 43.70 43.72 43.07 43.34 0.3M
2023-07-14 43.51 44.50 43.33 43.49 0.6M
2023-07-13 43.41 43.55 43.01 43.51 0.3M
2023-07-12 43.60 43.80 43.02 43.09 0.3M
2023-07-11 43.89 44.18 43.36 43.40 0.4M
2023-07-10 44.12 44.44 43.43 43.75 0.4M
2023-07-07 44.60 44.60 43.86 44.34 0.3M
2023-07-06 44.58 44.95 43.60 44.50 0.4M
2023-07-05 44.98 45.18 44.16 44.35 0.3M
2023-07-04 44.70 45.18 44.65 44.78 0.3M
2023-07-03 45.41 45.65 44.70 44.81 0.4M
2023-06-30 44.10 45.23 43.62 45.17 1.0M
2023-06-29 42.84 44.13 42.41 43.97 0.5M
2023-06-28 43.23 43.23 41.77 42.84 0.5M
2023-06-27 42.79 43.28 42.36 43.00 0.4M
2023-06-26 43.50 43.50 42.43 42.65 0.4M
2023-06-21 45.30 45.60 43.25 43.39 0.8M
2023-06-20 44.20 45.88 43.81 45.25 1.0M
2023-06-19 45.05 45.53 44.00 44.10 0.9M
2023-06-16 44.60 45.20 44.45 44.88 0.3M
2023-06-15 44.66 45.05 44.39 44.79 0.2M
2023-06-14 45.11 45.11 44.21 44.75 0.3M
2023-06-13 45.40 45.40 44.82 45.11 0.3M
2023-06-12 44.95 45.54 44.22 45.08 0.4M
2023-06-09 44.60 45.11 44.02 44.66 0.4M
2023-06-08 44.25 44.69 43.98 44.32 0.4M
2023-06-07 44.09 44.76 43.92 44.47 0.5M
2023-06-06 45.67 46.02 44.26 44.31 0.5M
2023-06-05 46.47 46.56 45.79 45.83 0.4M
2023-06-02 46.24 46.74 45.52 46.09 0.6M
2023-06-01 47.02 47.28 45.11 45.97 1.1M
2023-05-31 46.69 47.25 45.71 46.18 0.5M
2023-05-30 46.87 46.87 45.65 46.17 0.6M
2023-05-29 46.19 48.39 46.10 46.21 1.8M
2023-05-26 45.69 46.40 45.15 46.19 0.9M
2023-05-25 45.60 46.06 45.00 45.46 0.9M
2023-05-24 45.00 46.10 44.80 45.91 0.9M
2023-05-23 44.62 45.89 44.62 45.40 1.0M
2023-05-22 43.97 45.46 43.97 45.13 1.3M
2023-05-19 43.70 44.58 43.18 43.80 1.0M
2023-05-18 42.72 43.90 42.71 43.72 1.1M
2023-05-17 42.00 42.59 41.59 42.47 0.5M
2023-05-16 41.80 42.19 41.31 41.75 0.8M
2023-05-15 42.12 42.12 41.11 41.75 0.7M
2023-05-12 42.85 42.85 41.99 41.99 0.5M
2023-05-11 42.83 42.86 42.34 42.64 0.5M
2023-05-10 43.10 43.71 42.65 42.95 0.9M
2023-05-09 45.95 45.98 43.20 43.45 1.8M
2023-05-08 47.89 48.51 45.71 45.93 1.7M
2023-05-05 48.08 49.10 46.70 48.32 2.1M
2023-05-04 45.95 48.42 45.68 48.08 3.5M
2023-04-28 40.95 46.43 40.80 45.88 4.8M
2023-04-27 39.66 39.98 39.60 39.88 0.2M
2023-04-26 39.56 40.19 39.56 39.71 0.1M
2023-04-25 39.35 39.95 39.15 39.95 0.2M
2023-04-24 40.80 40.96 39.28 39.35 0.4M
2023-04-21 41.60 41.91 40.37 40.80 0.5M
2023-04-20 42.02 42.20 41.54 41.85 0.3M
2023-04-19 42.05 42.93 41.80 42.15 0.6M
2023-04-18 42.53 42.57 41.88 41.89 0.5M
2023-04-17 43.03 43.37 42.20 42.37 0.6M
2023-04-14 43.30 43.56 42.57 43.05 0.5M
2023-04-13 44.05 44.41 43.20 43.38 0.4M
2023-04-12 43.43 44.38 43.11 44.06 0.5M
2023-04-11 43.79 43.80 42.73 43.24 0.7M
2023-04-10 45.28 46.98 43.17 43.59 1.2M
2023-04-07 43.88 44.70 43.77 44.57 0.6M
2023-04-06 44.11 44.62 43.71 43.99 0.7M
2023-04-04 44.90 45.21 43.89 44.11 1.2M
2023-04-03 42.15 45.68 42.02 44.60 3.0M
2023-03-31 42.45 42.68 41.85 41.92 0.4M
2023-03-30 43.30 43.30 42.20 42.35 0.7M
2023-03-29 43.30 43.43 42.88 43.18 0.3M
2023-03-28 43.60 43.60 43.08 43.10 0.2M
2023-03-27 43.10 43.98 43.03 43.38 0.4M
2023-03-24 43.88 43.88 43.13 43.32 0.4M
2023-03-23 43.49 43.98 43.28 43.67 0.4M
2023-03-22 42.65 43.76 42.31 43.51 0.6M
2023-03-21 42.29 42.55 41.88 42.51 0.2M
2023-03-20 41.75 42.30 41.44 42.05 0.2M
2023-03-17 41.74 41.83 41.41 41.68 0.4M
2023-03-16 42.30 42.47 41.35 41.50 0.3M
2023-03-15 42.11 42.80 42.02 42.47 0.2M
2023-03-14 41.85 42.12 41.33 42.11 0.2M
2023-03-13 42.20 42.58 41.30 41.85 0.3M
2023-03-10 42.42 42.60 42.20 42.31 0.2M
2023-03-09 42.40 42.64 42.29 42.37 0.2M
2023-03-08 42.31 42.59 42.19 42.38 0.2M
2023-03-07 42.85 43.20 42.30 42.30 0.3M
2023-03-06 43.09 43.56 42.88 43.25 0.2M
2023-03-03 42.98 43.59 42.82 43.59 0.3M
2023-03-02 43.54 43.95 43.00 43.02 0.4M
2023-03-01 42.80 44.10 42.80 43.73 0.8M
2023-02-28 42.53 43.33 42.27 42.97 0.6M
2023-02-27 42.61 43.19 42.32 42.86 0.5M
2023-02-24 42.79 42.84 42.50 42.69 0.2M
2023-02-23 42.72 43.26 42.46 42.68 0.4M
2023-02-22 42.82 43.42 42.68 42.93 0.4M
2023-02-21 42.95 42.96 42.50 42.76 0.5M
2023-02-20 43.27 43.27 42.60 42.70 0.7M
2023-02-17 43.27 43.74 42.73 43.09 0.8M
2023-02-16 44.80 45.00 43.05 43.25 1.3M
2023-02-15 43.36 44.85 43.05 44.79 1.6M
2023-02-14 43.79 43.86 43.00 43.32 1.3M
2023-02-13 44.30 44.41 43.43 43.84 1.6M
2023-02-10 44.80 45.48 43.93 44.18 1.2M
2023-02-09 45.67 45.85 44.45 44.85 2.0M
2023-02-08 47.31 47.95 45.49 45.60 1.9M
2023-02-07 44.50 47.91 43.90 47.60 2.3M
2023-02-06 44.38 44.93 43.98 44.01 0.5M
2023-02-03 44.85 44.91 44.16 44.60 0.5M
2023-02-02 44.00 45.15 43.81 44.56 0.9M
2023-02-01 41.80 44.20 41.70 44.19 1.4M
2023-01-31 42.70 42.87 41.70 41.95 1.0M
2023-01-30 42.60 43.48 42.60 43.11 0.5M
2023-01-20 42.40 42.87 42.06 42.27 0.3M
2023-01-19 41.75 42.15 41.46 42.15 0.2M
2023-01-18 41.73 41.73 41.46 41.60 0.1M
2023-01-17 41.50 41.81 41.27 41.55 0.1M
2023-01-16 41.50 42.01 41.20 41.51 0.5M
2023-01-13 41.51 41.51 41.09 41.20 0.1M
2023-01-12 41.78 41.78 41.01 41.22 0.1M
2023-01-11 41.81 42.27 41.12 41.48 0.3M
2023-01-10 42.41 42.73 41.80 42.03 0.3M
2023-01-09 42.91 42.98 42.30 42.43 0.6M
2023-01-06 42.48 43.13 42.33 42.50 0.4M
2023-01-05 41.81 42.73 41.81 42.48 0.3M
2023-01-04 41.83 42.36 41.80 41.80 0.3M
2023-01-03 41.85 42.50 41.46 42.18 0.4M