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
2024-12-31 12.39 12.75 12.12 12.15 1.7M
2024-12-30 12.57 12.62 12.17 12.46 1.3M
2024-12-27 12.66 12.94 12.52 12.62 1.3M
2024-12-26 12.25 12.73 12.21 12.65 1.5M
2024-12-25 12.59 12.65 12.12 12.30 2.3M
2024-12-24 12.70 12.88 12.41 12.65 2.0M
2024-12-23 13.35 13.35 12.51 12.61 3.1M
2024-12-20 13.00 13.48 12.76 13.28 2.2M
2024-12-19 12.68 13.05 12.63 12.97 2.1M
2024-12-18 12.99 13.02 12.36 12.80 2.0M
2024-12-17 13.57 13.64 12.70 12.73 3.0M
2024-12-16 13.70 13.83 13.41 13.55 2.3M
2024-12-13 14.15 14.18 13.65 13.70 2.5M
2024-12-12 14.15 14.33 13.93 14.19 2.7M
2024-12-11 13.92 14.18 13.77 14.17 3.0M
2024-12-10 14.40 14.50 13.81 13.92 3.4M
2024-12-09 13.89 14.08 13.58 13.90 2.8M
2024-12-06 14.10 14.28 13.65 14.00 3.4M
2024-12-05 13.42 13.92 13.42 13.83 2.5M
2024-12-04 14.00 14.00 13.44 13.54 2.8M
2024-12-03 13.68 14.27 13.45 14.07 3.8M
2024-12-02 13.63 13.87 13.50 13.65 2.7M
2024-11-29 13.25 13.73 13.05 13.50 2.4M
2024-11-28 13.36 13.55 13.19 13.25 2.2M
2024-11-27 12.82 13.39 12.41 13.31 2.7M
2024-11-26 13.10 13.29 12.80 12.83 1.7M
2024-11-25 13.14 13.14 12.66 13.10 2.1M
2024-11-22 13.49 13.84 12.93 12.97 3.1M
2024-11-21 13.56 13.75 13.40 13.58 2.4M
2024-11-20 13.41 13.86 13.21 13.62 2.6M
2024-11-19 13.10 13.50 12.83 13.49 2.6M
2024-11-18 13.94 14.02 12.81 12.93 4.2M
2024-11-15 14.31 14.69 13.79 13.83 3.2M
2024-11-14 14.80 14.98 14.30 14.30 3.1M
2024-11-13 14.76 15.15 14.47 14.94 3.7M
2024-11-12 15.82 15.98 14.75 15.05 7.9M
2024-11-11 15.15 16.16 14.80 15.94 10.1M
2024-11-08 14.05 15.97 13.93 15.12 10.7M
2024-11-07 13.70 13.99 13.62 13.95 3.4M
2024-11-06 13.77 14.13 13.51 13.79 4.8M
2024-11-05 13.36 13.88 13.13 13.80 4.5M
2024-11-04 12.97 13.35 12.75 13.32 4.6M
2024-11-01 14.30 14.33 12.80 12.91 6.8M
2024-10-31 13.61 14.35 13.52 14.15 7.2M
2024-10-30 13.41 13.90 13.23 13.66 3.5M
2024-10-29 14.18 14.28 13.54 13.65 4.9M
2024-10-28 13.85 14.30 13.72 14.18 6.5M
2024-10-25 13.80 14.11 13.57 13.81 4.4M
2024-10-24 13.75 13.76 13.36 13.58 3.5M
2024-10-23 13.63 14.30 13.51 13.87 8.4M
2024-10-22 14.39 14.39 13.32 13.59 8.1M
2024-10-21 13.87 14.85 13.66 14.39 11.4M
2024-10-18 13.12 14.17 12.84 13.63 9.9M
2024-10-17 12.69 13.70 12.69 13.16 8.7M
2024-10-16 12.41 12.85 12.29 12.52 5.7M
2024-10-15 13.83 14.04 12.77 12.83 11.6M
2024-10-14 11.45 13.60 11.30 13.60 8.5M
2024-10-11 12.29 12.48 11.33 11.48 5.5M
2024-10-10 13.78 13.78 12.16 12.33 7.5M
2024-10-09 13.90 15.20 12.61 13.25 12.4M
2024-10-08 13.98 14.08 13.00 14.08 9.4M
2024-09-30 10.49 11.99 10.33 11.73 6.9M
2024-09-27 9.59 10.04 9.46 9.99 2.3M
2024-09-26 9.15 9.50 9.11 9.47 2.4M
2024-09-25 9.20 9.42 9.11 9.17 2.9M
2024-09-24 8.72 9.14 8.72 9.14 2.5M
2024-09-23 8.84 8.97 8.70 8.88 1.9M
2024-09-20 8.90 9.04 8.73 8.76 2.4M
2024-09-19 8.53 8.79 8.45 8.74 1.6M
2024-09-18 8.62 8.72 8.20 8.51 1.6M
2024-09-13 8.76 8.85 8.62 8.66 1.8M
2024-09-12 8.70 8.89 8.68 8.76 1.8M
2024-09-11 8.74 8.78 8.59 8.68 0.9M
2024-09-10 8.68 8.77 8.48 8.74 1.4M
2024-09-09 8.58 8.72 8.37 8.55 1.6M
2024-09-06 8.89 8.89 8.55 8.66 1.6M
2024-09-05 8.60 8.87 8.55 8.79 1.9M
2024-09-04 8.72 8.80 8.52 8.60 2.1M
2024-09-03 8.70 8.89 8.63 8.76 1.5M
2024-09-02 8.90 8.94 8.65 8.67 1.6M
2024-08-30 8.73 8.98 8.73 8.87 2.4M
2024-08-29 8.52 8.76 8.40 8.73 1.6M
2024-08-28 8.60 8.68 8.23 8.55 1.4M
2024-08-27 8.59 8.70 8.38 8.39 1.6M
2024-08-26 8.13 8.76 8.13 8.60 2.9M
2024-08-23 8.56 8.62 8.19 8.32 3.0M
2024-08-22 8.18 8.37 8.09 8.16 1.1M
2024-08-21 8.27 8.42 8.20 8.23 0.8M
2024-08-20 8.48 8.61 8.21 8.27 1.2M
2024-08-19 8.53 8.65 8.35 8.48 1.1M
2024-08-16 8.62 8.70 8.51 8.54 1.1M
2024-08-15 8.52 8.76 8.35 8.62 1.9M
2024-08-14 8.62 8.69 8.47 8.47 1.2M
2024-08-13 8.66 8.70 8.37 8.64 0.8M
2024-08-12 8.68 8.73 8.43 8.54 0.7M
2024-08-09 8.86 8.87 8.57 8.60 0.8M
2024-08-08 8.84 8.87 8.60 8.77 1.1M
2024-08-07 8.75 8.93 8.73 8.80 1.0M
2024-08-06 8.90 9.03 8.63 8.75 1.3M
2024-08-05 9.05 9.23 8.60 8.66 1.7M
2024-08-02 9.30 9.35 9.07 9.11 1.4M
2024-08-01 9.34 9.44 9.28 9.34 1.2M
2024-07-31 8.95 9.39 8.91 9.32 1.7M
2024-07-30 8.90 9.10 8.82 9.00 1.4M
2024-07-29 8.85 9.05 8.60 8.92 1.8M
2024-07-26 8.61 8.87 8.57 8.73 1.1M
2024-07-25 8.48 8.75 8.37 8.58 1.2M
2024-07-24 8.62 8.77 8.45 8.58 1.8M
2024-07-23 8.85 8.97 8.63 8.68 1.8M
2024-07-22 8.45 8.87 8.42 8.84 1.6M
2024-07-19 8.26 8.65 8.18 8.48 1.4M
2024-07-18 8.36 8.38 8.01 8.24 1.5M
2024-07-17 8.54 8.58 8.32 8.37 1.1M
2024-07-16 8.39 8.57 8.35 8.52 1.1M
2024-07-15 8.75 8.80 8.39 8.44 1.5M
2024-07-12 8.99 9.04 8.73 8.75 1.6M
2024-07-11 8.68 8.99 8.63 8.89 2.0M
2024-07-10 8.78 8.80 8.50 8.50 2.0M
2024-07-09 8.69 8.86 8.45 8.81 2.1M
2024-07-08 9.13 9.16 8.61 8.68 1.9M
2024-07-05 8.85 9.16 8.67 9.04 2.0M
2024-07-04 9.39 9.54 8.85 8.89 2.6M
2024-07-03 9.45 9.61 9.31 9.35 1.7M
2024-07-02 9.28 9.69 9.28 9.50 2.1M
2024-07-01 9.54 9.65 9.10 9.33 2.4M
2024-06-28 9.40 9.73 9.36 9.52 2.3M
2024-06-27 9.77 9.89 9.47 9.50 2.4M
2024-06-26 9.13 9.79 9.00 9.77 3.6M
2024-06-25 9.20 9.52 9.05 9.13 2.6M
2024-06-24 9.87 9.87 9.23 9.27 3.3M
2024-06-21 10.50 10.50 9.70 9.80 6.0M
2024-06-20 10.05 11.00 9.98 10.22 8.7M
2024-06-19 10.04 10.11 9.84 10.03 4.8M
2024-06-18 9.43 10.29 9.38 10.09 6.9M
2024-06-17 9.78 9.90 9.28 9.53 4.8M
2024-06-14 9.30 9.76 9.03 9.47 4.4M
2024-06-13 9.10 9.49 8.80 9.33 3.7M
2024-06-12 8.45 9.15 8.42 9.03 2.9M
2024-06-11 8.28 8.52 8.03 8.46 1.9M
2024-06-07 7.90 8.38 7.81 8.29 2.7M
2024-06-06 8.43 8.52 7.59 7.78 4.1M
2024-06-05 8.74 8.74 8.41 8.47 1.9M
2024-06-04 9.23 9.28 8.55 8.71 3.2M
2024-06-03 9.36 9.65 9.13 9.32 2.0M
2024-05-31 9.44 9.64 9.28 9.51 1.7M
2024-05-30 9.34 9.50 9.15 9.38 1.4M
2024-05-29 9.37 9.56 9.26 9.28 1.6M
2024-05-28 9.82 9.82 9.35 9.36 1.4M
2024-05-27 9.86 9.97 9.24 9.66 2.6M
2024-05-24 10.09 10.09 9.61 9.65 2.3M
2024-05-23 10.08 10.45 9.96 9.99 2.1M
2024-05-22 10.07 10.30 9.99 10.04 1.8M
2024-05-21 9.99 10.54 9.95 10.17 3.2M
2024-05-20 10.25 10.38 9.90 10.09 3.2M
2024-05-17 9.41 10.25 9.38 10.17 5.4M
2024-05-16 9.06 9.48 9.06 9.37 2.5M
2024-05-15 9.10 9.25 9.01 9.04 1.4M
2024-05-14 8.96 9.23 8.92 9.14 2.3M
2024-05-13 9.55 9.59 8.90 8.97 3.6M
2024-05-10 9.60 9.82 9.55 9.60 2.6M
2024-05-09 9.50 9.75 9.46 9.63 2.7M
2024-05-08 9.65 9.80 9.45 9.49 2.4M
2024-05-07 9.49 9.86 9.36 9.65 4.7M
2024-05-06 9.63 9.85 9.15 9.48 5.3M
2024-04-30 9.26 10.12 9.25 9.61 7.1M
2024-04-29 8.39 9.67 8.29 9.35 7.7M
2024-04-26 7.99 8.24 7.70 8.10 2.6M
2024-04-25 7.88 8.07 7.74 7.95 1.8M
2024-04-24 7.49 7.96 7.33 7.90 3.5M
2024-04-23 6.88 7.64 6.88 7.48 3.6M
2024-04-22 6.93 6.95 6.52 6.93 2.2M
2024-04-19 7.09 7.14 6.92 6.97 1.7M
2024-04-18 7.48 7.48 7.04 7.12 2.3M
2024-04-17 6.71 7.44 6.71 7.38 2.9M
2024-04-16 7.37 7.37 6.60 6.66 3.3M
2024-04-15 7.99 8.01 7.26 7.39 3.6M
2024-04-12 8.28 8.39 8.10 8.14 1.4M
2024-04-11 8.01 8.44 7.99 8.17 1.5M
2024-04-10 8.52 8.61 8.12 8.21 2.2M
2024-04-09 8.42 8.65 8.33 8.55 2.0M
2024-04-08 9.05 9.05 8.36 8.45 2.8M
2024-04-03 9.32 9.36 8.90 9.06 2.2M
2024-04-02 9.42 9.45 9.18 9.27 2.0M
2024-04-01 9.19 9.44 9.18 9.44 2.9M
2024-03-29 8.92 9.32 8.92 9.21 3.0M
2024-03-28 8.53 9.06 8.42 8.91 2.5M
2024-03-27 9.07 9.07 8.52 8.54 2.4M
2024-03-26 9.19 9.35 8.72 8.98 2.6M
2024-03-25 9.74 9.96 9.10 9.19 2.8M
2024-03-22 9.88 10.06 9.50 9.75 3.0M
2024-03-21 9.83 9.97 9.61 9.88 2.5M
2024-03-20 9.59 9.84 9.57 9.82 2.2M
2024-03-19 9.63 9.83 9.49 9.59 2.2M
2024-03-18 9.43 9.62 9.31 9.61 2.5M
2024-03-15 9.03 9.35 8.94 9.31 2.1M
2024-03-14 9.25 9.35 8.92 9.09 1.7M
2024-03-13 9.49 9.49 9.22 9.28 2.2M
2024-03-12 9.14 9.34 9.09 9.34 2.4M
2024-03-11 8.88 9.10 8.77 9.09 2.0M
2024-03-08 8.62 8.94 8.62 8.91 2.0M
2024-03-07 8.89 9.12 8.73 8.78 1.9M
2024-03-06 8.60 9.04 8.58 8.90 2.4M
2024-03-05 9.16 9.16 8.70 8.80 2.9M
2024-03-04 9.30 9.58 8.90 9.16 3.5M
2024-03-01 8.99 9.26 8.91 9.22 2.9M
2024-02-29 8.40 9.06 8.36 8.93 4.3M
2024-02-28 9.90 10.15 8.39 8.50 7.3M
2024-02-27 9.54 9.89 9.40 9.88 3.5M
2024-02-26 9.16 9.94 9.00 9.60 5.0M
2024-02-23 8.61 9.19 8.46 9.18 4.1M
2024-02-22 8.13 8.60 8.12 8.56 4.4M
2024-02-21 7.65 8.44 7.51 8.01 5.5M
2024-02-20 7.54 7.73 7.32 7.65 4.0M
2024-02-19 7.15 7.66 7.15 7.55 6.4M
2024-02-08 6.12 7.07 5.66 7.04 8.2M
2024-02-07 6.85 6.85 5.95 6.12 8.1M
2024-02-06 6.86 7.13 6.04 6.85 7.6M
2024-02-05 8.67 8.68 7.07 7.07 6.6M
2024-02-02 9.65 9.89 8.52 8.84 3.6M
2024-02-01 9.79 9.87 9.34 9.59 3.1M
2024-01-31 10.61 10.98 9.72 9.89 4.2M
2024-01-30 11.27 11.39 10.85 10.89 1.9M
2024-01-29 12.17 12.26 11.33 11.38 2.2M
2024-01-26 12.12 12.36 12.06 12.10 1.8M
2024-01-25 11.25 12.08 11.16 12.05 2.5M
2024-01-24 11.25 11.47 10.81 11.25 2.3M
2024-01-23 11.37 11.69 11.05 11.19 2.7M
2024-01-22 12.45 12.45 11.32 11.44 2.4M
2024-01-19 12.66 12.66 12.27 12.35 1.5M
2024-01-18 12.84 13.09 12.32 12.61 2.6M
2024-01-17 13.24 13.33 12.86 12.86 1.5M
2024-01-16 13.31 13.37 12.92 13.23 1.8M
2024-01-15 13.44 13.46 13.17 13.28 1.1M
2024-01-12 13.79 13.80 13.40 13.41 1.7M
2024-01-11 13.49 13.85 13.46 13.75 1.5M
2024-01-10 13.81 13.88 13.45 13.55 1.6M
2024-01-09 13.73 14.00 13.52 13.79 2.0M
2024-01-08 13.92 14.06 13.54 13.62 1.4M
2024-01-05 14.10 14.29 13.90 14.00 2.0M
2024-01-04 14.28 14.28 13.96 14.05 1.4M
2024-01-03 14.51 14.58 14.10 14.15 2.0M
2024-01-02 14.40 14.69 14.36 14.53 2.7M