中科通达

688038
🏛️ 中国 →
16.61
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
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
2021-12-31 18.76 19.19 18.66 19.11 0.7M
2021-12-30 18.80 19.10 18.78 18.81 0.6M
2021-12-29 18.69 18.90 18.29 18.73 0.5M
2021-12-28 18.40 18.78 18.40 18.63 0.5M
2021-12-27 18.18 18.50 17.82 18.36 0.5M
2021-12-24 18.73 18.89 18.13 18.16 0.9M
2021-12-23 19.66 19.66 18.72 18.72 0.9M
2021-12-22 19.22 19.57 19.05 19.50 0.8M
2021-12-21 18.95 19.25 18.81 19.23 0.7M
2021-12-20 19.79 19.82 18.88 19.03 1.0M
2021-12-17 20.28 20.29 19.34 19.69 1.6M
2021-12-16 19.73 20.24 19.51 20.21 2.6M
2021-12-15 18.31 20.72 18.18 20.10 3.8M
2021-12-14 17.80 18.18 17.80 18.05 0.4M
2021-12-13 18.18 18.18 17.89 17.95 0.3M
2021-12-10 18.55 18.70 17.80 17.99 0.3M
2021-12-09 18.08 18.30 17.95 18.18 0.3M
2021-12-08 18.02 18.20 17.93 18.07 0.3M
2021-12-07 18.72 18.72 17.91 18.05 0.6M
2021-12-06 19.39 19.48 18.50 18.52 0.6M
2021-12-03 19.45 19.68 19.13 19.21 0.6M
2021-12-02 20.08 20.16 19.38 19.44 0.8M
2021-12-01 19.68 20.30 19.50 20.00 1.0M
2021-11-30 19.20 19.88 19.19 19.68 0.9M
2021-11-29 19.14 19.59 19.08 19.24 0.5M
2021-11-26 19.82 19.82 19.20 19.64 0.8M
2021-11-25 20.26 20.26 19.50 19.87 0.7M
2021-11-24 19.66 20.45 19.60 20.10 1.0M
2021-11-23 19.48 19.70 19.17 19.66 0.9M
2021-11-22 19.30 19.42 18.86 19.28 0.7M
2021-11-19 18.85 19.40 18.71 19.05 0.7M
2021-11-18 19.55 19.55 18.65 18.71 0.9M
2021-11-17 19.55 19.55 19.11 19.50 1.0M
2021-11-16 18.80 19.33 18.54 19.20 1.6M
2021-11-15 18.28 19.10 18.26 18.88 1.1M
2021-11-12 18.27 18.29 17.80 18.19 0.5M
2021-11-11 17.70 18.18 17.57 17.97 0.5M
2021-11-10 17.60 17.96 17.55 17.90 0.5M
2021-11-09 17.58 17.90 17.39 17.77 0.6M
2021-11-08 17.50 17.68 17.20 17.36 0.3M
2021-11-05 17.31 17.77 17.31 17.50 0.5M
2021-11-04 17.28 17.38 16.97 17.31 0.4M
2021-11-03 16.98 17.25 16.69 17.05 0.5M
2021-11-02 16.85 17.30 16.37 16.67 0.5M
2021-11-01 17.36 17.36 16.61 16.95 0.5M
2021-10-29 16.53 17.00 16.51 16.70 0.8M
2021-10-28 17.80 17.90 17.32 17.41 0.4M
2021-10-27 18.55 18.59 17.53 18.03 0.7M
2021-10-26 18.60 18.75 18.52 18.60 0.3M
2021-10-25 18.55 18.69 18.38 18.69 0.2M
2021-10-22 18.70 18.75 18.46 18.51 0.3M
2021-10-21 19.23 19.23 18.51 18.58 0.6M
2021-10-20 19.38 19.38 19.08 19.27 0.3M
2021-10-19 19.26 19.30 19.08 19.30 0.4M
2021-10-18 19.63 19.63 19.00 19.26 0.5M
2021-10-15 19.50 20.29 19.50 19.81 1.1M
2021-10-14 19.30 19.39 19.05 19.25 0.4M
2021-10-13 18.96 19.52 18.87 19.30 0.6M
2021-10-12 19.35 19.49 18.83 18.96 0.5M
2021-10-11 18.80 19.55 18.66 19.35 0.6M
2021-10-08 18.51 18.98 18.51 18.81 0.4M
2021-09-30 18.40 18.61 18.40 18.48 0.3M
2021-09-29 19.13 19.13 18.33 18.36 0.6M
2021-09-28 19.26 19.36 19.06 19.09 0.3M
2021-09-27 19.76 19.78 19.13 19.14 0.7M
2021-09-24 20.11 20.11 19.46 19.76 0.7M
2021-09-23 19.91 20.23 19.79 20.09 0.6M
2021-09-22 19.93 20.08 19.78 19.80 0.5M
2021-09-17 20.40 20.48 19.90 19.99 0.6M
2021-09-16 20.69 20.78 20.40 20.40 0.6M
2021-09-15 20.65 20.86 20.63 20.78 0.4M
2021-09-14 20.90 21.19 20.74 20.85 0.6M
2021-09-13 21.05 21.06 20.76 20.92 0.6M
2021-09-10 21.16 21.28 21.01 21.08 0.7M
2021-09-09 21.59 21.59 21.15 21.21 0.7M
2021-09-08 21.66 21.71 21.39 21.60 0.8M
2021-09-07 21.68 21.80 21.44 21.59 0.7M
2021-09-06 21.31 21.90 21.28 21.71 0.8M
2021-09-03 21.28 21.65 21.17 21.48 1.1M
2021-09-02 20.86 21.74 20.68 21.43 1.4M
2021-09-01 20.87 21.10 20.50 20.86 1.1M
2021-08-31 21.43 21.50 20.59 20.66 0.9M
2021-08-30 21.98 22.10 21.22 21.37 1.0M
2021-08-27 21.80 22.11 21.29 21.42 1.3M
2021-08-26 22.67 22.67 21.76 21.80 1.7M
2021-08-25 22.87 22.89 22.45 22.67 1.1M
2021-08-24 22.89 23.24 22.89 23.05 1.0M
2021-08-23 22.11 23.07 22.11 22.89 1.2M
2021-08-20 22.86 22.86 22.10 22.24 1.3M
2021-08-19 23.25 23.60 22.94 22.95 1.2M
2021-08-18 23.15 23.66 23.13 23.34 1.6M
2021-08-17 23.99 24.50 23.50 23.51 2.0M
2021-08-16 23.65 23.92 23.13 23.80 1.5M
2021-08-13 24.80 25.28 23.95 24.13 2.4M
2021-08-12 24.20 24.68 24.00 24.55 2.7M
2021-08-11 24.00 24.79 23.62 24.08 2.4M
2021-08-10 23.82 24.12 23.38 24.08 2.0M
2021-08-09 22.38 24.28 22.08 23.95 2.6M
2021-08-06 23.01 23.25 22.18 22.39 1.4M
2021-08-05 23.62 23.86 22.88 23.01 1.9M
2021-08-04 23.55 24.18 23.39 23.85 2.1M
2021-08-03 23.50 24.43 23.30 23.76 2.9M
2021-08-02 22.51 24.48 22.18 23.73 3.5M
2021-07-30 22.22 23.00 21.85 22.88 2.0M
2021-07-29 21.84 22.84 21.61 22.38 2.2M
2021-07-28 23.38 23.40 21.92 21.92 2.2M
2021-07-27 23.30 24.39 22.92 23.31 2.8M
2021-07-26 23.27 23.41 22.63 23.12 2.3M
2021-07-23 24.69 24.90 23.48 23.50 2.8M
2021-07-22 25.55 25.82 24.42 24.48 4.1M
2021-07-21 26.12 26.26 25.56 25.65 3.9M
2021-07-20 26.50 27.65 25.85 25.89 3.9M
2021-07-19 27.09 27.70 25.88 27.12 5.2M
2021-07-16 28.00 28.33 25.80 27.20 6.7M
2021-07-15 30.60 30.60 27.13 27.17 9.9M
2021-07-14 30.50 33.40 30.20 31.51 14.0M
2021-07-13 40.00 42.83 31.01 31.22 20.1M