精测电子

300567
🏛️ 中国 →
79.99
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
09:30 82.92 82.92 81.60 81.60 774.0K
09:35 81.64 82.56 81.55 82.15 330.5K
09:40 82.29 82.56 82.00 82.06 198.2K
09:45 81.91 82.00 81.66 81.88 212.1K
09:50 81.80 81.87 80.88 81.00 275.4K
09:55 81.07 81.48 80.86 81.36 513.7K
10:00 81.36 81.88 81.12 81.16 238.5K
10:05 81.11 81.46 81.00 81.43 140.0K
10:10 81.37 81.43 80.78 80.87 245.9K
10:15 80.92 81.11 80.40 80.72 351.3K
10:20 80.77 80.90 80.10 80.51 358.8K
10:25 80.61 80.78 80.39 80.40 203.8K
10:30 80.39 80.97 80.37 80.80 118.6K
10:35 80.80 80.80 80.26 80.52 179.3K
10:40 80.52 80.88 80.50 80.83 232.9K
10:45 80.88 81.56 80.88 81.56 156.0K
10:50 81.56 81.79 81.38 81.47 110.3K
10:55 81.40 82.00 81.27 81.64 90.6K
11:00 81.63 82.46 81.63 82.45 284.4K
11:05 82.41 82.68 82.08 82.12 368.5K
11:10 82.13 82.23 81.64 81.80 105.9K
11:15 81.80 81.80 81.25 81.34 94.4K
11:20 81.33 81.46 81.24 81.26 49.3K
11:25 81.26 81.32 81.00 81.20 89.3K
13:00 81.05 81.20 80.77 80.98 137.9K
13:05 80.92 81.18 80.78 81.13 159.0K
13:10 81.13 81.80 81.13 81.75 172.0K
13:15 81.73 81.73 81.20 81.35 80.9K
13:20 81.34 81.65 81.30 81.42 93.0K
13:25 81.42 81.62 81.42 81.46 73.3K
13:30 81.53 81.60 81.16 81.20 115.9K
13:35 81.19 81.20 81.06 81.13 43.4K
13:40 81.06 81.28 81.06 81.22 86.4K
13:45 81.22 81.51 81.15 81.51 88.0K
13:50 81.59 81.70 81.20 81.30 94.5K
13:55 81.34 81.40 80.90 80.90 80.5K
14:00 80.97 81.38 80.89 81.38 104.4K
14:05 81.34 81.54 81.01 81.20 114.6K
14:10 81.12 81.22 81.01 81.01 53.9K
14:15 80.98 81.30 80.94 81.19 103.1K
14:20 81.19 81.26 80.94 80.96 138.5K
14:25 80.99 81.00 80.70 80.94 133.7K
14:30 80.96 81.28 80.60 80.79 142.6K
14:35 80.77 81.00 80.65 80.77 100.8K
14:40 80.89 80.96 80.69 80.96 203.9K
14:45 80.91 81.26 80.91 80.98 158.9K
14:50 80.97 81.02 80.85 80.90 142.0K
14:55 80.85 80.92 80.77 80.87 87.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 80.58 81.02 79.58 79.99 7.1M
2025-09-26 83.00 84.00 80.08 80.50 8.6M
2025-09-25 81.10 82.58 80.68 81.93 12.3M
2025-09-24 75.70 82.90 75.44 81.33 17.2M
2025-09-23 76.61 77.52 73.00 76.38 9.3M
2025-09-22 74.98 76.71 74.21 75.30 7.4M
2025-09-19 74.55 77.10 74.49 74.99 8.8M
2025-09-18 73.59 77.88 73.11 74.55 14.9M
2025-09-17 72.72 74.74 70.80 73.96 11.2M
2025-09-16 72.50 73.10 71.45 71.87 6.7M
2025-09-15 73.21 74.00 72.03 72.50 8.3M
2025-09-12 71.85 74.50 70.51 72.98 9.2M
2025-09-11 70.30 72.30 69.16 71.73 8.1M
2025-09-10 70.00 72.80 70.00 70.37 7.3M
2025-09-09 71.59 72.60 69.25 69.97 7.5M
2025-09-08 70.60 72.19 69.11 71.98 10.2M
2025-09-05 67.00 70.99 66.66 70.60 12.5M
2025-09-04 71.11 72.36 65.52 67.03 13.7M
2025-09-03 71.68 73.93 70.27 70.44 11.0M
2025-09-02 73.64 77.90 71.10 71.70 15.7M
2025-09-01 70.92 73.80 69.28 72.89 14.2M
2025-08-29 70.01 72.50 69.11 70.50 20.0M
2025-08-28 65.13 69.47 65.05 69.05 19.5M
2025-08-27 66.80 68.36 65.00 65.18 16.9M
2025-08-26 64.94 68.56 64.40 67.83 17.2M
2025-08-25 65.90 66.79 64.33 65.15 12.8M
2025-08-22 62.89 65.28 62.74 65.10 13.9M
2025-08-21 64.00 64.33 62.59 62.93 8.7M
2025-08-20 61.50 64.19 61.02 64.02 12.3M
2025-08-19 62.31 62.88 61.54 61.86 7.4M
2025-08-18 62.12 63.15 61.56 62.50 9.5M
2025-08-15 60.08 62.16 60.08 61.87 8.3M
2025-08-14 61.24 63.00 60.25 60.27 7.4M
2025-08-13 60.18 61.50 59.88 61.25 8.5M
2025-08-12 60.21 60.62 59.46 60.15 6.9M
2025-08-11 58.08 60.49 58.06 60.10 9.6M
2025-08-08 59.35 59.52 58.06 58.25 8.5M
2025-08-07 59.27 60.50 59.11 59.52 7.1M
2025-08-06 58.75 59.27 58.37 59.26 5.4M
2025-08-05 58.75 59.19 58.46 58.75 4.9M
2025-08-04 58.04 59.36 57.98 58.75 4.6M
2025-08-01 59.89 60.35 58.40 58.80 6.6M
2025-07-31 59.78 61.86 59.63 59.90 9.1M
2025-07-30 60.79 60.88 59.45 59.88 6.6M
2025-07-29 60.30 61.55 60.02 60.86 6.4M
2025-07-28 61.08 61.38 60.36 60.43 4.9M
2025-07-25 60.45 61.08 59.59 61.08 6.9M
2025-07-24 59.88 60.90 59.75 60.47 5.8M
2025-07-23 59.02 60.74 58.80 59.88 6.8M
2025-07-22 59.59 60.00 58.86 59.00 4.2M
2025-07-21 59.72 59.85 59.22 59.59 2.9M
2025-07-18 59.90 60.12 59.14 59.66 3.5M
2025-07-17 59.15 60.33 58.73 59.73 4.9M
2025-07-16 59.20 59.87 58.71 59.16 4.1M
2025-07-15 58.44 60.26 58.11 59.16 6.8M
2025-07-14 58.30 58.75 57.95 58.52 2.9M
2025-07-11 58.29 58.85 57.71 58.25 4.3M
2025-07-10 59.51 59.51 58.29 58.33 4.4M
2025-07-09 60.16 60.33 58.87 59.05 4.3M
2025-07-08 60.18 61.29 60.05 60.16 4.3M
2025-07-07 59.44 60.85 59.41 60.11 3.6M
2025-07-04 59.62 61.13 58.50 59.56 5.7M
2025-07-03 59.54 60.08 59.17 59.90 3.5M
2025-07-02 61.02 61.02 59.47 59.71 3.7M
2025-07-01 60.43 61.87 60.33 61.01 5.4M
2025-06-30 60.53 61.14 60.18 60.61 5.0M
2025-06-27 60.00 61.05 59.29 60.35 8.5M
2025-06-26 59.80 60.12 58.56 58.94 5.0M
2025-06-25 59.12 59.90 58.71 59.70 5.5M
2025-06-24 59.00 59.19 58.64 59.00 4.8M
2025-06-23 55.51 59.58 55.00 59.02 11.4M
2025-06-20 56.51 57.19 55.82 55.93 3.0M
2025-06-19 57.10 57.93 56.51 56.60 4.3M
2025-06-18 57.00 57.40 56.89 57.20 2.5M
2025-06-17 57.69 58.00 56.80 57.11 3.2M
2025-06-16 56.72 58.15 56.51 57.69 4.5M
2025-06-13 57.77 58.15 56.80 57.05 4.0M
2025-06-12 58.02 58.95 57.72 57.94 2.4M
2025-06-11 58.04 58.88 57.88 58.01 2.0M
2025-06-10 59.50 59.60 57.55 58.04 3.9M
2025-06-09 59.36 60.20 59.10 59.50 4.9M
2025-06-06 57.56 60.99 57.52 60.00 8.2M
2025-06-05 57.90 58.30 57.11 58.03 3.6M
2025-06-04 57.39 57.96 57.38 57.73 2.3M
2025-06-03 56.85 57.89 56.62 57.50 2.0M
2025-05-30 57.77 57.96 57.00 57.12 2.4M
2025-05-29 57.02 58.32 56.84 58.12 3.8M
2025-05-28 57.18 57.42 56.70 56.94 2.1M
2025-05-27 57.50 57.51 56.76 56.80 2.4M
2025-05-26 56.90 57.78 56.65 57.53 2.5M
2025-05-23 57.16 57.55 56.76 56.86 3.4M
2025-05-22 57.86 58.49 57.16 57.18 3.1M
2025-05-21 58.28 58.56 57.65 58.07 3.6M
2025-05-20 58.41 58.81 57.92 58.66 3.0M
2025-05-19 57.91 58.65 56.90 58.65 4.1M
2025-05-16 58.80 59.22 57.84 57.92 4.5M
2025-05-15 60.75 60.75 58.83 59.02 4.2M
2025-05-14 60.09 61.10 60.05 60.75 4.3M
2025-05-13 61.80 61.88 59.91 60.05 5.9M
2025-05-12 61.70 62.04 60.51 60.96 5.9M
2025-05-09 63.50 63.76 60.85 61.15 7.3M
2025-05-08 63.02 63.95 62.70 63.76 5.2M
2025-05-07 64.00 64.55 62.35 63.19 6.0M
2025-05-06 61.30 64.25 60.98 63.32 9.0M
2025-04-30 60.30 61.33 60.07 60.83 3.4M
2025-04-29 60.98 61.60 60.40 60.49 4.0M
2025-04-28 62.30 62.77 61.21 61.21 4.1M
2025-04-25 63.90 64.25 62.34 62.52 9.2M
2025-04-24 61.88 65.15 61.10 64.97 10.3M
2025-04-23 61.90 63.19 61.00 62.50 6.7M
2025-04-22 62.56 62.98 61.50 61.56 4.0M
2025-04-21 62.00 62.88 61.06 62.78 3.5M
2025-04-18 61.83 62.50 60.80 61.84 4.3M
2025-04-17 62.00 63.68 61.70 61.83 4.6M
2025-04-16 64.00 64.51 61.36 62.63 5.6M
2025-04-15 65.00 66.36 63.48 63.96 5.3M
2025-04-14 65.80 66.05 64.17 65.34 7.8M
2025-04-11 60.63 66.23 60.47 64.76 11.5M
2025-04-10 62.10 64.20 61.34 61.41 9.2M
2025-04-09 57.60 61.35 55.16 60.80 9.6M
2025-04-08 60.40 61.75 57.71 59.20 10.1M
2025-04-07 64.05 65.36 56.48 58.71 12.8M
2025-04-03 68.16 69.30 66.27 67.74 7.8M
2025-04-02 69.80 70.48 68.30 68.84 9.7M
2025-04-01 64.90 74.17 64.61 71.06 20.0M
2025-03-31 63.59 65.43 63.12 64.89 5.4M
2025-03-28 67.50 68.41 64.20 64.59 8.2M
2025-03-27 65.33 68.40 64.81 66.82 8.1M
2025-03-26 65.50 66.50 62.56 65.90 12.2M
2025-03-25 70.50 70.90 65.40 65.48 12.3M
2025-03-24 69.50 72.08 68.90 70.20 13.5M
2025-03-21 71.01 72.15 68.68 68.89 11.0M
2025-03-20 69.82 71.95 68.89 71.49 12.7M
2025-03-19 69.12 71.45 68.30 69.70 12.0M
2025-03-18 69.12 71.35 68.71 68.79 11.5M
2025-03-17 66.76 70.11 66.45 68.91 12.5M
2025-03-14 65.51 67.09 64.84 66.33 8.4M
2025-03-13 65.64 66.08 64.40 65.30 4.9M
2025-03-12 66.41 66.72 64.95 65.93 6.7M
2025-03-11 65.08 67.09 65.06 66.72 5.6M
2025-03-10 67.87 67.87 65.71 66.37 5.6M
2025-03-07 67.83 70.03 67.01 67.88 8.8M
2025-03-06 65.00 69.17 64.60 67.74 12.0M
2025-03-05 65.16 65.88 63.56 64.06 5.1M
2025-03-04 63.87 66.36 62.58 65.42 7.2M
2025-03-03 64.30 65.30 63.12 64.29 6.6M
2025-02-28 65.72 67.50 64.00 64.36 8.0M
2025-02-27 67.87 68.11 65.20 66.44 6.8M
2025-02-26 68.10 68.95 66.75 67.33 10.1M
2025-02-25 65.04 69.20 65.04 68.32 10.5M
2025-02-24 67.85 68.65 65.68 66.61 11.0M
2025-02-21 64.70 67.86 64.05 66.89 11.6M
2025-02-20 65.09 65.99 63.82 64.98 9.3M
2025-02-19 62.99 65.38 62.75 64.95 8.9M
2025-02-18 63.69 65.65 62.40 62.74 8.2M
2025-02-17 64.23 64.72 61.99 64.00 8.0M
2025-02-14 63.52 64.07 62.45 63.63 5.0M
2025-02-13 65.70 65.80 63.55 63.60 6.7M
2025-02-12 64.85 66.86 64.48 66.03 5.3M
2025-02-11 65.50 66.18 64.20 64.74 4.3M
2025-02-10 64.20 66.50 62.83 65.87 7.9M
2025-02-07 64.00 65.77 62.41 63.58 7.9M
2025-02-06 60.04 65.00 59.88 64.16 8.2M
2025-02-05 58.58 61.00 58.20 60.50 5.8M
2025-01-27 59.31 59.80 57.78 57.78 4.2M
2025-01-24 56.77 59.51 56.11 59.26 11.0M
2025-01-23 61.81 62.58 60.05 60.05 5.6M
2025-01-22 60.60 61.57 60.09 61.22 4.8M
2025-01-21 62.00 62.16 60.00 61.18 5.1M
2025-01-20 61.84 62.30 61.25 61.59 5.9M
2025-01-17 59.96 62.55 59.82 61.60 8.9M
2025-01-16 61.00 62.80 59.71 60.40 11.2M
2025-01-15 60.02 60.40 59.21 59.58 6.5M
2025-01-14 58.20 60.76 57.51 60.39 6.8M
2025-01-13 56.31 58.40 56.00 57.72 4.3M
2025-01-10 58.28 60.77 57.50 57.56 7.2M
2025-01-09 57.14 58.88 57.10 57.70 4.7M
2025-01-08 57.02 58.49 54.64 57.67 6.4M
2025-01-07 57.00 57.98 55.80 57.64 6.4M
2025-01-06 57.88 58.36 56.10 56.73 6.4M
2025-01-03 61.80 62.30 57.99 58.02 5.7M
2025-01-02 64.26 64.28 60.65 61.37 5.5M