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
2022-12-30 11.70 12.08 11.66 11.89 0.8M
2022-12-29 11.74 11.88 11.63 11.70 0.5M
2022-12-28 11.96 11.96 11.66 11.68 0.7M
2022-12-27 12.19 12.21 11.83 11.96 0.8M
2022-12-26 11.70 12.14 11.70 12.05 0.9M
2022-12-23 11.60 12.02 11.60 11.89 0.9M
2022-12-22 11.95 12.01 11.64 11.72 0.8M
2022-12-21 12.05 12.15 11.83 11.88 1.0M
2022-12-20 12.17 12.21 11.92 12.05 0.8M
2022-12-19 12.41 12.48 12.01 12.05 1.1M
2022-12-16 12.80 12.88 12.41 12.44 1.1M
2022-12-15 12.67 12.94 12.60 12.84 0.9M
2022-12-14 12.82 12.91 12.61 12.66 0.9M
2022-12-13 13.08 13.08 12.76 12.78 0.7M
2022-12-12 12.88 13.08 12.82 13.03 0.7M
2022-12-09 13.02 13.03 12.81 12.95 1.1M
2022-12-08 13.31 13.31 12.93 13.00 0.9M
2022-12-07 13.35 13.37 13.16 13.25 0.8M
2022-12-06 13.32 13.57 13.26 13.35 1.0M
2022-12-05 13.42 13.57 13.15 13.44 1.2M
2022-12-02 12.99 13.43 12.94 13.33 1.5M
2022-12-01 12.90 13.14 12.90 13.02 1.1M
2022-11-30 13.11 13.11 12.78 12.83 1.1M
2022-11-29 12.72 13.07 12.72 13.00 1.0M
2022-11-28 12.94 13.05 12.65 12.72 1.4M
2022-11-25 13.63 13.73 12.91 12.95 2.6M
2022-11-24 13.77 13.82 13.46 13.58 1.0M
2022-11-23 14.18 14.18 13.40 13.71 1.5M
2022-11-22 14.35 14.66 13.97 14.03 2.0M
2022-11-21 14.62 14.72 14.08 14.30 2.0M
2022-11-18 14.32 14.82 14.22 14.59 3.7M
2022-11-17 13.99 14.38 13.92 14.32 1.6M
2022-11-16 14.11 14.34 14.00 14.10 1.9M
2022-11-15 13.64 14.09 13.60 14.00 1.9M
2022-11-14 13.80 13.80 13.51 13.64 1.1M
2022-11-11 14.18 14.30 13.66 13.67 2.3M
2022-11-10 13.82 14.21 13.66 14.03 2.8M
2022-11-09 13.95 13.97 13.70 13.85 1.6M
2022-11-08 13.65 13.96 13.51 13.95 1.9M
2022-11-07 13.76 14.01 13.60 13.73 1.8M
2022-11-04 13.70 13.78 13.50 13.75 1.9M
2022-11-03 13.80 13.80 13.38 13.65 1.9M
2022-11-02 13.73 13.87 13.54 13.79 2.4M
2022-11-01 13.80 13.97 13.45 13.70 3.6M
2022-10-31 13.49 14.33 13.40 13.88 4.2M
2022-10-28 13.60 13.75 13.12 13.15 1.5M
2022-10-27 13.49 13.81 13.49 13.58 2.2M
2022-10-26 12.72 13.71 12.72 13.59 2.1M
2022-10-25 13.23 13.28 12.82 12.95 0.9M
2022-10-24 13.27 13.59 13.00 13.12 0.9M
2022-10-21 13.18 13.33 12.95 13.32 0.8M
2022-10-20 13.16 13.32 12.98 13.23 0.7M
2022-10-19 12.98 13.22 12.95 13.08 0.7M
2022-10-18 13.38 13.38 13.03 13.16 0.8M
2022-10-17 12.96 13.34 12.88 13.30 1.1M
2022-10-14 12.95 12.99 12.66 12.94 1.3M
2022-10-13 12.60 12.92 12.39 12.72 0.9M
2022-10-12 11.91 12.43 11.88 12.41 0.6M
2022-10-11 12.13 12.34 11.91 12.01 0.6M
2022-10-10 12.16 12.53 11.95 12.22 0.7M
2022-09-30 12.04 12.53 11.91 12.29 1.1M
2022-09-29 12.30 12.33 12.00 12.04 0.4M
2022-09-28 12.55 12.55 12.21 12.21 0.5M
2022-09-27 12.28 12.45 12.16 12.37 0.8M
2022-09-26 12.34 12.42 11.83 11.91 0.6M
2022-09-23 12.99 12.99 12.13 12.20 1.2M
2022-09-22 12.70 13.11 12.66 12.95 0.3M
2022-09-21 12.68 12.97 12.37 12.90 0.5M
2022-09-20 12.96 12.98 12.55 12.69 0.7M
2022-09-19 13.18 13.25 12.61 12.80 0.5M
2022-09-16 13.51 13.51 13.01 13.07 0.5M
2022-09-15 13.58 13.60 13.27 13.43 0.6M
2022-09-14 13.56 13.70 13.30 13.55 0.6M
2022-09-13 13.36 13.83 13.36 13.60 0.7M
2022-09-09 13.61 13.80 13.47 13.53 0.7M
2022-09-08 14.10 14.11 13.64 13.65 0.7M
2022-09-07 13.96 14.32 13.96 14.09 0.8M
2022-09-06 14.82 14.82 14.15 14.26 0.9M
2022-09-05 14.47 14.58 14.23 14.35 1.1M
2022-09-02 13.97 14.62 13.92 14.49 1.3M
2022-09-01 13.61 14.18 13.34 13.98 1.0M
2022-08-31 14.30 14.36 13.68 13.73 0.9M
2022-08-30 14.05 14.56 14.05 14.11 1.0M
2022-08-29 14.02 14.54 14.02 14.36 0.9M
2022-08-26 14.88 14.88 14.30 14.39 1.1M
2022-08-25 15.00 15.00 14.31 14.39 0.9M
2022-08-24 15.17 15.20 14.30 14.47 1.0M
2022-08-23 15.00 15.24 14.81 15.03 1.0M
2022-08-22 14.70 15.59 14.52 15.00 2.7M
2022-08-19 14.65 14.98 14.26 14.29 0.8M
2022-08-18 14.16 14.84 14.07 14.66 1.1M
2022-08-17 14.34 14.37 14.16 14.28 0.4M
2022-08-16 14.22 14.46 14.21 14.30 0.4M
2022-08-15 14.30 14.55 14.14 14.17 0.7M
2022-08-12 14.93 15.06 14.30 14.33 1.5M
2022-08-11 14.90 15.08 14.75 14.93 1.4M
2022-08-10 14.30 15.00 14.00 14.82 2.2M
2022-08-09 13.92 14.33 13.84 14.18 1.0M
2022-08-08 14.00 14.30 13.75 14.07 1.0M
2022-08-05 13.37 13.99 13.37 13.99 1.5M
2022-08-04 13.14 13.49 13.14 13.37 0.5M
2022-08-03 12.93 13.45 12.90 13.14 0.7M
2022-08-02 13.70 13.70 12.83 12.97 0.7M
2022-08-01 13.53 13.83 13.37 13.69 0.6M
2022-07-29 13.56 13.88 13.47 13.69 0.7M
2022-07-28 13.36 13.59 13.36 13.53 0.5M
2022-07-27 13.27 13.36 13.19 13.34 0.5M
2022-07-26 13.28 13.39 13.02 13.28 0.4M
2022-07-25 13.19 13.35 13.08 13.31 0.6M
2022-07-22 13.30 13.46 12.99 13.11 0.7M
2022-07-21 13.09 13.37 13.01 13.26 1.0M
2022-07-20 13.16 13.25 13.01 13.09 0.7M
2022-07-19 12.93 13.17 12.82 13.15 0.7M
2022-07-18 12.52 12.90 12.52 12.88 0.7M
2022-07-15 12.76 12.85 12.37 12.52 0.9M
2022-07-14 12.81 12.85 12.61 12.76 0.8M
2022-07-13 12.78 12.95 12.66 12.84 0.5M
2022-07-12 13.04 13.04 12.65 12.65 0.4M
2022-07-11 13.13 13.26 13.03 13.07 0.2M
2022-07-08 13.06 13.40 13.06 13.18 0.4M
2022-07-07 13.14 13.28 13.03 13.16 0.3M
2022-07-06 13.45 13.50 13.00 13.17 0.4M
2022-07-05 13.61 13.64 13.05 13.18 0.5M
2022-07-04 13.89 13.89 13.54 13.62 0.3M
2022-07-01 13.91 14.09 13.66 13.71 0.4M
2022-06-30 14.70 14.70 13.84 14.03 0.5M
2022-06-29 14.14 14.20 13.80 13.84 0.6M
2022-06-28 14.03 14.23 13.73 14.18 0.8M
2022-06-27 13.93 14.08 13.75 13.89 0.5M
2022-06-24 13.90 14.09 13.73 13.92 0.5M
2022-06-23 13.74 13.79 13.40 13.73 0.4M
2022-06-22 13.98 13.98 13.38 13.45 0.6M
2022-06-21 14.01 14.12 13.74 13.82 0.7M
2022-06-20 13.77 13.98 13.65 13.80 0.6M
2022-06-17 13.89 14.05 13.53 13.78 0.5M
2022-06-16 13.96 14.16 13.87 14.00 0.7M
2022-06-15 13.73 14.06 13.60 13.85 0.8M
2022-06-14 13.66 13.79 13.25 13.67 0.7M
2022-06-13 13.80 14.10 13.58 13.80 0.9M
2022-06-10 13.83 13.96 13.75 13.85 0.6M
2022-06-09 14.41 14.42 13.73 13.82 1.0M
2022-06-08 14.99 15.05 14.08 14.41 1.8M
2022-06-07 15.51 15.60 14.52 14.79 2.5M
2022-06-06 14.85 16.33 14.63 15.88 3.3M
2022-06-02 13.72 15.13 13.72 14.83 2.3M
2022-06-01 13.14 14.24 13.02 13.95 2.0M
2022-05-31 12.57 13.70 12.28 13.20 1.2M
2022-05-30 12.54 12.54 12.35 12.42 0.3M
2022-05-27 12.64 12.75 12.21 12.26 0.4M
2022-05-26 12.60 12.75 12.20 12.55 0.3M
2022-05-25 12.31 12.63 12.23 12.60 0.3M
2022-05-24 13.23 13.23 12.18 12.18 0.5M
2022-05-23 13.17 13.29 13.04 13.11 0.2M
2022-05-20 13.21 13.24 12.82 13.09 0.2M
2022-05-19 12.90 13.21 12.53 13.13 0.3M
2022-05-18 12.84 13.38 12.84 13.08 0.5M
2022-05-17 12.99 12.99 12.70 12.88 0.3M
2022-05-16 12.96 13.14 12.85 12.91 0.3M
2022-05-13 12.98 12.99 12.70 12.85 0.2M
2022-05-12 12.88 13.10 12.70 12.90 0.5M
2022-05-11 13.00 13.26 12.82 12.99 0.4M
2022-05-10 12.48 13.11 12.39 12.94 0.3M
2022-05-09 12.53 12.98 12.17 12.68 0.2M
2022-05-06 12.40 12.74 12.04 12.63 0.3M
2022-05-05 12.50 12.86 12.30 12.55 0.4M
2022-04-29 12.18 12.74 12.17 12.60 0.5M
2022-04-28 12.18 12.38 11.89 12.08 0.3M
2022-04-27 12.18 12.29 11.58 12.20 0.4M
2022-04-26 12.58 13.27 11.94 11.96 0.4M
2022-04-25 13.85 13.85 12.57 12.58 0.7M
2022-04-22 13.88 14.38 13.66 13.92 0.5M
2022-04-21 14.00 14.21 13.73 13.83 0.2M
2022-04-20 14.28 14.74 14.22 14.28 0.3M
2022-04-19 14.05 14.19 13.89 14.17 0.2M
2022-04-18 14.01 14.12 13.39 14.10 0.2M
2022-04-15 14.62 14.62 13.95 13.97 0.3M
2022-04-14 14.85 14.85 14.41 14.58 0.2M
2022-04-13 14.69 14.88 14.33 14.49 0.2M
2022-04-12 14.35 14.69 14.12 14.69 0.3M
2022-04-11 15.01 15.01 14.12 14.27 0.3M
2022-04-08 15.69 15.69 14.90 14.90 0.3M
2022-04-07 15.51 15.66 15.40 15.45 0.3M
2022-04-06 15.57 15.89 15.45 15.79 0.3M
2022-04-01 15.77 15.92 15.40 15.53 0.3M
2022-03-31 15.88 15.88 15.58 15.78 0.3M
2022-03-30 15.89 15.89 15.50 15.71 0.2M
2022-03-29 16.05 16.22 15.58 15.59 0.3M
2022-03-28 15.79 16.08 15.52 16.01 0.3M
2022-03-25 15.90 16.16 15.73 15.79 0.3M
2022-03-24 16.00 16.02 15.67 15.70 0.3M
2022-03-23 16.24 16.33 16.01 16.14 0.3M
2022-03-22 16.28 16.33 16.07 16.24 0.3M
2022-03-21 16.06 16.48 15.85 16.28 0.5M
2022-03-18 15.72 16.17 15.72 16.06 0.4M
2022-03-17 15.76 16.08 15.60 15.92 0.5M
2022-03-16 15.74 15.74 14.76 15.57 0.5M
2022-03-15 16.14 16.14 15.09 15.18 0.5M
2022-03-14 16.10 16.56 15.99 16.10 0.2M
2022-03-11 16.36 16.57 15.62 16.42 0.3M
2022-03-10 16.27 16.63 16.16 16.27 0.4M
2022-03-09 16.40 16.40 15.42 16.18 0.4M
2022-03-08 16.83 17.00 16.08 16.20 0.6M
2022-03-07 17.28 17.28 16.71 16.85 0.4M
2022-03-04 17.43 17.43 17.05 17.11 0.4M
2022-03-03 17.70 17.77 17.35 17.38 0.3M
2022-03-02 17.45 17.67 17.22 17.55 0.3M
2022-03-01 17.50 17.57 17.21 17.41 0.4M
2022-02-28 17.77 17.95 17.01 17.27 0.8M
2022-02-25 18.20 18.25 17.62 17.73 0.5M
2022-02-24 18.31 18.41 17.52 17.86 0.6M
2022-02-23 18.03 18.43 17.81 18.35 0.7M
2022-02-22 18.16 18.37 17.70 17.80 0.6M
2022-02-21 17.92 18.38 17.92 18.26 0.8M
2022-02-18 17.47 17.96 17.42 17.92 0.8M
2022-02-17 17.65 17.82 17.41 17.47 0.6M
2022-02-16 17.85 17.95 17.59 17.69 0.5M
2022-02-15 17.98 17.98 17.42 17.61 0.3M
2022-02-14 17.23 17.59 17.20 17.42 0.3M
2022-02-11 17.86 18.10 17.33 17.48 0.5M
2022-02-10 18.16 18.25 17.90 18.02 0.3M
2022-02-09 18.00 18.44 17.91 18.28 0.5M
2022-02-08 17.65 17.98 17.33 17.98 0.4M
2022-02-07 17.49 17.78 17.13 17.66 0.4M
2022-01-28 17.50 17.78 17.24 17.30 0.5M
2022-01-27 18.10 18.10 17.20 17.28 0.8M
2022-01-26 18.20 18.32 17.71 17.99 0.7M
2022-01-25 19.30 19.47 18.00 18.01 1.4M
2022-01-24 19.80 20.26 19.30 19.34 1.2M
2022-01-21 19.69 20.13 19.35 19.78 1.1M
2022-01-20 20.52 20.71 19.66 19.76 1.7M
2022-01-19 19.97 20.49 19.78 20.49 1.9M
2022-01-18 20.73 21.03 19.91 20.02 2.4M
2022-01-17 19.46 20.70 19.20 20.61 3.7M
2022-01-14 19.55 19.73 19.16 19.17 0.7M
2022-01-13 19.40 20.40 19.00 19.55 1.2M
2022-01-12 19.61 19.78 19.39 19.69 0.8M
2022-01-11 19.67 19.73 19.36 19.41 0.6M
2022-01-10 18.94 19.55 18.69 19.47 0.8M
2022-01-07 19.43 19.75 18.84 18.92 0.7M
2022-01-06 19.50 19.57 19.20 19.48 0.7M
2022-01-05 19.81 19.81 19.21 19.42 0.8M
2022-01-04 19.31 19.92 19.10 19.81 1.4M