文一科技

600520
🏛️ 中国 →
28.35
最后更新: 2025-09-29
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 26.13 26.70 25.02 25.59 43.0M
2023-12-28 29.83 30.44 26.85 26.98 60.3M
2023-12-27 26.87 29.83 26.38 29.83 35.2M
2023-12-26 25.89 27.79 25.66 27.12 38.2M
2023-12-25 25.25 26.16 25.21 25.89 16.9M
2023-12-22 26.36 26.58 25.19 25.25 22.2M
2023-12-21 26.15 26.62 25.20 26.17 22.8M
2023-12-20 27.20 27.75 26.27 26.41 26.3M
2023-12-19 26.14 28.05 26.14 27.38 31.5M
2023-12-18 26.27 26.96 25.92 26.33 22.7M
2023-12-15 26.10 26.56 25.34 26.10 25.3M
2023-12-14 27.95 28.16 26.00 26.10 34.1M
2023-12-13 28.80 29.19 27.50 27.83 30.0M
2023-12-12 28.58 29.56 28.20 28.87 32.3M
2023-12-11 27.12 29.00 26.12 28.75 36.6M
2023-12-08 28.99 30.09 28.99 28.99 20.7M
2023-12-07 35.27 36.37 32.21 32.21 45.0M
2023-12-06 33.29 36.56 32.29 35.79 49.5M
2023-12-05 33.61 35.10 33.61 33.92 39.5M
2023-12-04 32.82 34.50 32.51 33.91 39.3M
2023-12-01 32.38 33.29 31.95 33.09 34.8M
2023-11-30 33.00 33.55 31.23 32.63 44.8M
2023-11-29 33.60 35.00 33.60 33.60 40.9M
2023-11-28 37.33 37.33 37.33 37.33 4.2M
2023-11-27 39.99 41.63 39.14 41.48 42.7M
2023-11-24 39.50 41.43 38.94 41.20 49.7M
2023-11-23 39.00 40.16 38.41 39.71 45.1M
2023-11-22 39.00 40.93 38.00 40.13 54.5M
2023-11-21 39.10 41.15 37.51 38.95 57.4M
2023-11-20 37.50 40.52 36.90 40.16 59.2M
2023-11-17 36.33 39.00 36.33 37.88 63.1M
2023-11-16 37.92 38.57 35.03 35.70 64.9M
2023-11-15 40.50 42.34 37.35 38.65 85.7M
2023-11-14 33.20 38.49 33.20 38.49 56.4M
2023-11-13 36.00 36.88 32.00 34.99 69.0M
2023-11-10 32.30 34.01 31.99 34.01 74.2M
2023-11-09 31.95 34.00 29.89 30.92 67.5M
2023-11-08 27.03 30.95 26.50 30.95 55.4M
2023-11-07 26.98 28.14 25.80 28.14 52.7M
2023-11-06 23.99 25.58 22.45 25.58 48.7M
2023-11-03 22.00 24.51 20.70 23.25 60.7M
2023-11-02 26.02 26.66 22.28 22.28 75.7M
2023-11-01 23.50 24.75 22.62 24.75 68.3M
2023-10-31 23.90 24.32 21.50 22.50 72.7M
2023-10-30 19.30 22.11 19.30 22.11 64.1M
2023-10-27 18.67 21.39 18.36 20.10 68.6M
2023-10-26 18.76 22.88 18.76 20.40 83.0M
2023-10-25 20.84 20.84 20.84 20.84 2.6M
2023-10-24 24.00 24.61 22.65 23.16 92.1M
2023-10-23 22.37 22.37 21.77 22.37 17.1M
2023-10-20 20.34 20.34 20.09 20.34 32.7M
2023-10-19 16.81 18.49 16.66 18.49 45.2M
2023-10-18 16.81 16.81 16.80 16.81 23.9M
2023-10-17 14.00 15.28 14.00 15.28 29.6M
2023-10-16 14.10 14.23 13.78 13.89 8.9M
2023-10-13 14.28 14.35 14.04 14.17 10.8M
2023-10-12 14.13 14.24 13.88 14.21 12.9M
2023-10-11 13.92 14.56 13.73 14.30 17.9M
2023-10-10 13.77 14.10 13.66 13.92 10.5M
2023-10-09 13.75 13.90 13.58 13.67 7.1M
2023-09-28 13.55 14.03 13.53 13.83 8.1M
2023-09-27 13.86 13.96 13.55 13.55 8.3M
2023-09-26 14.13 14.25 13.70 13.84 11.3M
2023-09-25 13.82 14.66 13.77 14.10 17.4M
2023-09-22 13.18 13.93 13.03 13.82 14.6M
2023-09-21 13.18 13.44 13.12 13.29 9.1M
2023-09-20 13.92 14.05 13.18 13.23 16.0M
2023-09-19 14.55 14.60 13.80 13.95 19.6M
2023-09-18 15.01 15.20 14.51 14.72 25.4M
2023-09-15 14.68 16.30 14.50 15.41 37.0M
2023-09-14 14.55 15.20 14.33 14.85 28.3M
2023-09-13 14.98 16.22 14.57 15.35 44.6M
2023-09-12 14.89 14.89 14.89 14.89 10.0M
2023-09-11 13.65 13.81 13.51 13.54 6.9M
2023-09-08 13.40 13.62 13.34 13.56 6.5M
2023-09-07 13.87 13.97 13.36 13.40 12.6M
2023-09-06 13.69 14.52 13.51 14.18 18.6M
2023-09-05 13.70 14.13 13.58 13.67 12.9M
2023-09-04 13.50 13.70 13.33 13.59 9.0M
2023-09-01 13.59 13.60 13.31 13.43 5.0M
2023-08-31 13.34 13.66 13.17 13.58 8.7M
2023-08-30 13.40 14.00 13.35 13.43 10.6M
2023-08-29 12.71 13.20 12.54 13.19 5.7M
2023-08-28 13.10 13.19 12.53 12.53 3.8M
2023-08-25 12.91 12.91 12.39 12.47 3.9M
2023-08-24 12.95 13.12 12.70 12.93 2.9M
2023-08-23 13.27 13.27 12.85 12.85 3.2M
2023-08-22 13.23 13.39 13.01 13.29 3.2M
2023-08-21 13.35 13.57 13.20 13.21 2.5M
2023-08-18 13.47 13.72 13.37 13.38 3.9M
2023-08-17 13.20 13.68 13.03 13.53 4.3M
2023-08-16 13.50 13.58 13.27 13.30 2.4M
2023-08-15 13.81 13.87 13.33 13.59 3.4M
2023-08-14 13.58 13.97 13.33 13.77 4.6M
2023-08-11 13.66 13.75 13.55 13.63 3.1M
2023-08-10 13.79 13.90 13.66 13.67 3.7M
2023-08-09 14.16 14.22 13.80 13.80 5.7M
2023-08-08 14.07 14.58 14.05 14.29 6.6M
2023-08-07 14.04 14.28 13.96 14.07 4.4M
2023-08-04 14.05 14.32 14.05 14.19 5.1M
2023-08-03 13.93 14.13 13.93 14.10 3.4M
2023-08-02 14.05 14.19 13.91 14.08 4.7M
2023-08-01 14.26 14.27 13.82 14.09 5.2M
2023-07-31 14.24 14.31 14.13 14.20 5.9M
2023-07-28 14.52 14.60 14.13 14.24 6.6M
2023-07-27 15.08 15.15 14.45 14.52 10.6M
2023-07-26 15.17 15.68 14.97 15.10 9.0M
2023-07-25 14.84 15.29 14.75 15.16 9.0M
2023-07-24 14.73 15.16 14.04 14.84 9.0M
2023-07-21 14.79 15.75 14.77 14.98 11.3M
2023-07-20 15.97 15.97 14.85 14.92 19.2M
2023-07-19 15.68 16.17 15.47 16.09 21.6M
2023-07-18 15.70 17.00 15.68 15.73 31.0M
2023-07-17 15.42 15.65 15.27 15.50 8.3M
2023-07-14 15.72 15.81 15.45 15.58 14.3M
2023-07-13 15.01 15.75 15.00 15.72 22.7M
2023-07-12 15.25 15.44 14.97 14.99 9.8M
2023-07-11 14.85 15.48 14.84 15.37 14.3M
2023-07-10 14.92 15.06 14.83 14.90 5.7M
2023-07-07 15.18 15.18 14.86 14.87 8.8M
2023-07-06 15.28 15.31 15.04 15.07 8.2M
2023-07-05 15.51 15.51 15.05 15.06 17.5M
2023-07-04 15.44 15.87 15.40 15.68 17.5M
2023-07-03 15.60 15.80 15.31 15.46 16.8M
2023-06-30 15.70 16.00 15.42 15.42 26.9M
2023-06-29 15.91 16.49 15.71 16.03 38.6M
2023-06-28 15.50 16.92 15.01 16.92 53.6M
2023-06-27 15.61 16.34 15.16 15.38 34.6M
2023-06-26 14.05 15.53 14.04 15.53 24.5M
2023-06-21 14.00 14.44 13.94 14.12 10.3M
2023-06-20 14.39 14.39 13.96 14.10 7.9M
2023-06-19 13.78 14.40 13.75 14.24 13.5M
2023-06-16 13.55 13.83 13.45 13.79 6.4M
2023-06-15 13.58 13.74 13.47 13.48 4.8M
2023-06-14 13.81 13.87 13.57 13.64 5.7M
2023-06-13 13.55 13.95 13.47 13.92 6.2M
2023-06-12 13.68 13.80 13.60 13.61 3.9M
2023-06-09 13.50 13.76 13.27 13.72 5.8M
2023-06-08 13.91 13.97 13.47 13.57 6.6M
2023-06-07 13.60 14.50 13.60 14.02 7.7M
2023-06-06 14.10 14.10 13.54 13.58 5.8M
2023-06-05 13.95 14.25 13.91 14.07 5.9M
2023-06-02 13.85 14.13 13.76 14.01 6.5M
2023-06-01 13.84 13.99 13.68 13.87 4.5M
2023-05-31 13.93 13.98 13.71 13.88 4.0M
2023-05-30 13.80 13.91 13.60 13.91 5.9M
2023-05-29 14.00 14.30 13.83 13.87 7.2M
2023-05-26 14.12 14.19 13.87 13.90 6.1M
2023-05-25 14.18 14.34 13.78 14.11 8.6M
2023-05-24 14.11 14.32 14.03 14.03 7.8M
2023-05-23 14.29 14.41 13.98 14.06 10.5M
2023-05-22 14.26 15.28 14.03 14.57 17.0M
2023-05-19 13.96 14.51 13.88 14.44 18.4M
2023-05-18 13.63 14.13 13.62 13.86 17.7M
2023-05-17 13.09 14.15 13.00 14.15 14.2M
2023-05-16 12.64 13.09 12.42 12.86 7.7M
2023-05-15 12.40 12.70 12.35 12.66 4.3M
2023-05-12 12.51 13.00 12.51 12.53 5.1M
2023-05-11 12.66 12.73 12.38 12.56 3.8M
2023-05-10 12.69 12.73 12.29 12.54 4.0M
2023-05-09 13.11 13.11 12.58 12.60 5.2M
2023-05-08 12.89 13.18 12.81 13.02 3.4M
2023-05-05 13.14 13.26 12.83 12.90 4.2M
2023-05-04 13.11 13.20 12.97 13.14 3.8M
2023-04-28 12.68 13.32 12.64 13.24 6.0M
2023-04-27 13.00 13.09 12.57 12.63 4.2M
2023-04-26 12.88 13.15 12.71 12.96 4.3M
2023-04-25 13.36 13.38 12.63 12.94 5.1M
2023-04-24 13.50 13.58 13.20 13.29 4.5M
2023-04-21 14.20 14.27 13.54 13.56 7.7M
2023-04-20 14.41 14.62 14.26 14.27 5.8M
2023-04-19 14.68 14.86 14.36 14.46 7.7M
2023-04-18 14.97 15.27 14.49 14.72 11.1M
2023-04-17 14.81 15.73 14.75 15.38 17.3M
2023-04-14 14.22 14.75 14.04 14.64 9.5M
2023-04-13 14.64 14.64 14.10 14.18 8.0M
2023-04-12 14.71 14.78 14.60 14.67 4.4M
2023-04-11 14.90 15.10 14.54 14.70 6.2M
2023-04-10 15.44 15.58 14.85 14.92 8.2M
2023-04-07 15.82 15.89 15.41 15.52 9.4M
2023-04-06 15.28 15.99 15.21 15.81 13.4M
2023-04-04 15.45 15.88 15.31 15.35 10.1M
2023-04-03 15.00 15.73 14.98 15.54 10.4M
2023-03-31 15.15 15.23 14.92 15.01 5.5M
2023-03-30 15.11 15.40 15.10 15.21 5.6M
2023-03-29 15.06 15.24 14.80 15.15 6.8M
2023-03-28 15.48 15.56 14.99 14.99 7.9M
2023-03-27 15.55 15.74 15.41 15.49 5.4M
2023-03-24 15.91 15.92 15.51 15.56 8.5M
2023-03-23 15.55 15.99 15.51 15.91 9.7M
2023-03-22 15.79 15.91 15.52 15.70 6.7M
2023-03-21 16.06 16.07 15.60 15.77 8.6M
2023-03-20 16.30 16.49 15.89 16.06 8.0M
2023-03-17 16.20 16.55 16.08 16.22 9.4M
2023-03-16 16.12 16.66 16.01 16.12 9.5M
2023-03-15 16.18 16.82 16.10 16.20 12.2M
2023-03-14 15.48 16.94 15.12 16.46 16.4M
2023-03-13 15.60 15.77 15.15 15.44 8.0M
2023-03-10 16.12 16.16 15.58 15.66 9.2M
2023-03-09 16.29 16.57 16.22 16.24 7.4M
2023-03-08 16.09 16.35 16.01 16.26 5.6M
2023-03-07 16.80 16.80 16.11 16.11 10.8M
2023-03-06 16.97 17.08 16.70 16.85 11.3M
2023-03-03 17.10 17.48 16.71 17.17 21.5M
2023-03-02 16.23 16.92 16.14 16.79 17.6M
2023-03-01 15.92 16.22 15.92 16.22 6.6M
2023-02-28 15.93 16.09 15.81 16.03 5.0M
2023-02-27 16.26 16.27 15.79 15.82 8.3M
2023-02-24 16.48 16.58 16.31 16.36 6.3M
2023-02-23 16.43 16.49 16.16 16.40 6.7M
2023-02-22 16.45 16.60 16.30 16.38 6.6M
2023-02-21 16.55 16.69 16.35 16.53 7.3M
2023-02-20 16.41 16.73 16.09 16.66 9.9M
2023-02-17 16.53 16.68 16.32 16.45 8.2M
2023-02-16 17.09 17.15 16.29 16.39 15.3M
2023-02-15 17.40 17.56 16.96 17.04 18.3M
2023-02-14 17.38 18.09 17.36 17.53 16.0M
2023-02-13 17.28 17.53 17.15 17.46 11.8M
2023-02-10 17.65 17.82 17.06 17.18 16.9M
2023-02-09 17.58 17.92 17.33 17.75 17.3M
2023-02-08 17.68 17.96 17.31 17.49 16.0M
2023-02-07 18.09 18.20 17.46 17.78 18.9M
2023-02-06 17.60 18.50 17.55 18.00 26.4M
2023-02-03 17.80 18.18 17.43 17.80 20.1M
2023-02-02 17.51 18.50 17.51 18.09 31.9M
2023-02-01 17.01 18.16 17.00 17.73 27.7M
2023-01-31 16.74 17.60 16.69 17.28 21.9M
2023-01-30 16.62 17.25 16.55 16.88 21.4M
2023-01-20 15.98 16.43 15.97 16.34 14.0M
2023-01-19 16.09 16.29 15.80 15.81 15.8M
2023-01-18 17.02 17.30 16.09 16.20 26.1M
2023-01-17 17.01 17.95 16.91 17.26 21.6M
2023-01-16 17.10 17.68 16.88 17.12 21.1M
2023-01-13 17.67 18.27 17.20 17.32 25.9M
2023-01-12 17.04 18.27 16.52 17.78 37.4M
2023-01-11 17.73 18.27 17.08 17.18 32.6M
2023-01-10 17.50 18.56 17.38 17.94 43.5M
2023-01-09 17.20 17.84 16.85 17.35 29.3M
2023-01-06 17.60 18.14 17.00 17.01 40.8M
2023-01-05 18.40 18.87 17.70 17.95 51.7M
2023-01-04 18.27 19.25 17.60 19.25 65.6M
2023-01-03 16.10 17.50 15.45 17.50 33.2M