兴图新科

688081
🏛️ 中国 →
36.30
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
2021-12-31 25.11 25.30 24.90 25.11 0.3M
2021-12-30 24.97 25.28 24.71 25.11 0.4M
2021-12-29 24.60 25.05 24.46 24.80 0.5M
2021-12-28 24.42 25.15 24.42 24.83 0.4M
2021-12-27 24.31 24.82 24.29 24.42 0.6M
2021-12-24 25.08 25.35 24.22 24.29 0.8M
2021-12-23 25.40 25.53 25.00 25.04 0.8M
2021-12-22 26.18 26.18 25.00 25.46 0.8M
2021-12-21 26.50 26.50 25.19 25.83 1.6M
2021-12-20 27.98 28.66 26.20 26.30 2.9M
2021-12-17 25.58 29.76 25.18 27.98 4.2M
2021-12-16 23.93 26.54 23.83 25.58 2.2M
2021-12-15 23.68 24.46 23.60 23.80 0.9M
2021-12-14 23.21 24.09 23.14 23.64 0.6M
2021-12-13 23.20 23.40 23.03 23.14 0.4M
2021-12-10 23.56 23.63 23.08 23.22 0.5M
2021-12-09 23.58 23.58 23.18 23.51 0.6M
2021-12-08 23.66 23.90 23.23 23.52 0.6M
2021-12-07 24.12 24.54 23.43 23.71 0.3M
2021-12-06 25.45 25.45 24.04 24.05 0.4M
2021-12-03 25.14 25.50 25.06 25.21 0.3M
2021-12-02 25.75 25.75 24.81 25.02 0.4M
2021-12-01 25.31 25.94 25.05 25.71 0.4M
2021-11-30 25.51 25.58 25.02 25.20 0.4M
2021-11-29 25.30 25.92 24.46 25.29 0.4M
2021-11-26 25.80 25.95 25.00 25.31 0.4M
2021-11-25 25.90 25.99 25.60 25.69 0.2M
2021-11-24 25.77 25.97 25.59 25.89 0.3M
2021-11-23 25.62 25.86 25.45 25.78 0.3M
2021-11-22 25.73 25.80 25.34 25.62 0.2M
2021-11-19 25.38 25.80 25.26 25.73 0.3M
2021-11-18 25.60 25.82 25.15 25.20 0.3M
2021-11-17 25.21 25.60 25.05 25.60 0.3M
2021-11-16 25.61 25.76 25.21 25.21 0.3M
2021-11-15 24.81 25.82 24.73 25.61 0.6M
2021-11-12 24.50 24.89 23.80 24.79 0.5M
2021-11-11 24.25 24.54 24.01 24.44 0.3M
2021-11-10 24.18 24.26 23.70 24.14 0.3M
2021-11-09 23.24 24.22 23.08 24.05 0.5M
2021-11-08 23.63 23.63 22.66 23.24 0.5M
2021-11-05 23.45 23.90 23.30 23.63 0.4M
2021-11-04 23.29 23.50 22.80 23.33 0.3M
2021-11-03 23.17 23.27 22.75 23.10 0.3M
2021-11-02 22.70 23.97 22.60 23.03 0.6M
2021-11-01 22.53 22.98 22.08 22.69 0.5M
2021-10-29 22.28 23.07 21.52 22.53 1.4M
2021-10-28 25.71 25.87 25.18 25.27 0.3M
2021-10-27 26.54 26.84 25.50 25.91 0.4M
2021-10-26 26.21 27.38 26.03 26.30 0.5M
2021-10-25 26.29 26.89 26.00 26.21 0.4M
2021-10-22 25.85 26.78 25.62 26.31 0.4M
2021-10-21 26.15 26.46 25.71 25.85 0.4M
2021-10-20 26.41 26.66 26.07 26.49 0.2M
2021-10-19 25.76 26.74 25.76 26.41 0.6M
2021-10-18 25.18 25.81 25.18 25.54 0.3M
2021-10-15 25.38 25.85 25.06 25.25 0.4M
2021-10-14 25.30 25.52 24.91 25.22 0.3M
2021-10-13 24.67 25.46 24.37 25.12 0.4M
2021-10-12 25.43 25.43 24.16 24.55 0.6M
2021-10-11 25.49 25.58 24.93 25.43 0.4M
2021-10-08 25.17 25.32 24.78 25.20 0.2M
2021-09-30 24.51 24.96 24.51 24.72 0.2M
2021-09-29 25.54 25.54 24.39 24.42 0.4M
2021-09-28 25.62 25.78 25.05 25.55 0.3M
2021-09-27 26.66 26.77 25.38 25.70 0.6M
2021-09-24 27.35 27.38 26.59 26.59 0.4M
2021-09-23 27.11 27.55 27.00 27.14 0.4M
2021-09-22 27.99 27.99 27.04 27.13 0.5M
2021-09-17 28.15 28.25 27.02 28.08 0.8M
2021-09-16 28.60 28.84 27.86 28.15 0.6M
2021-09-15 28.27 28.97 27.85 28.58 0.6M
2021-09-14 28.56 28.97 28.27 28.45 0.5M
2021-09-13 29.36 29.72 28.21 28.55 0.9M
2021-09-10 29.93 30.18 29.37 29.65 0.7M
2021-09-09 29.81 30.32 29.30 29.89 0.7M
2021-09-08 29.75 30.10 29.42 29.80 0.7M
2021-09-07 29.72 30.50 29.42 29.80 1.0M
2021-09-06 30.01 30.37 29.38 30.17 0.7M
2021-09-03 30.94 31.13 29.78 30.01 0.9M
2021-09-02 31.69 32.27 30.55 30.66 1.1M
2021-09-01 30.55 32.80 30.35 31.94 1.6M
2021-08-31 31.19 31.48 29.38 30.28 1.0M
2021-08-30 31.58 32.18 30.75 31.10 1.0M
2021-08-27 32.35 32.70 31.09 31.56 0.9M
2021-08-26 31.50 33.18 31.44 32.39 1.4M
2021-08-25 31.89 32.90 31.35 31.88 1.0M
2021-08-24 32.33 32.50 31.56 32.15 1.3M
2021-08-23 29.98 32.88 29.98 32.56 2.4M
2021-08-20 30.76 30.80 29.40 30.03 1.3M
2021-08-19 29.00 30.20 28.65 29.58 0.9M
2021-08-18 29.01 29.38 28.73 29.02 0.8M
2021-08-17 30.11 30.15 28.81 28.95 1.0M
2021-08-16 30.72 30.80 29.48 30.17 1.1M
2021-08-13 30.19 30.69 29.53 30.12 1.2M
2021-08-12 29.30 31.69 29.30 30.29 2.0M
2021-08-11 29.06 30.58 29.06 29.70 1.9M
2021-08-10 28.21 29.77 27.99 29.06 1.7M
2021-08-09 27.80 28.26 27.13 27.92 1.3M
2021-08-06 27.83 28.27 27.28 27.56 1.2M
2021-08-05 27.80 28.82 27.34 27.91 1.5M
2021-08-04 27.60 28.09 27.58 27.95 1.0M
2021-08-03 28.58 29.17 27.57 27.60 1.2M
2021-08-02 27.27 28.15 26.92 28.10 1.3M
2021-07-30 27.63 27.65 26.80 27.13 1.3M
2021-07-29 26.23 27.77 26.00 27.21 1.9M
2021-07-28 29.06 29.48 25.80 25.96 2.8M
2021-07-27 28.70 31.50 28.54 28.60 3.0M
2021-07-26 30.48 31.15 28.61 28.70 1.6M
2021-07-23 31.61 31.61 29.10 30.30 1.8M
2021-07-22 32.00 32.89 31.24 31.61 1.4M
2021-07-21 31.99 32.89 31.66 32.35 1.8M
2021-07-20 31.88 32.30 31.00 31.60 1.3M
2021-07-19 33.50 34.38 31.00 32.13 2.9M
2021-07-16 28.70 33.99 28.32 32.30 3.5M
2021-07-15 28.30 28.94 28.10 28.51 0.8M
2021-07-14 30.90 30.90 28.33 28.46 1.3M
2021-07-13 31.08 31.08 29.58 30.35 1.0M
2021-07-12 30.00 31.05 29.86 30.56 1.1M
2021-07-09 31.10 31.10 29.40 29.70 1.4M
2021-07-08 31.51 32.07 30.12 30.58 1.8M
2021-07-07 30.90 32.40 30.11 31.97 1.5M
2021-07-06 30.99 32.38 30.05 30.98 2.3M
2021-07-05 29.13 30.68 29.13 30.07 1.7M
2021-07-02 31.40 31.40 28.79 29.65 3.4M
2021-07-01 35.66 36.60 31.48 31.48 3.8M
2021-06-30 34.99 35.97 33.03 34.67 3.2M
2021-06-29 32.43 38.40 32.02 35.29 5.7M
2021-06-28 32.80 32.80 31.00 32.00 4.4M
2021-06-25 28.06 33.82 28.00 33.82 6.8M
2021-06-24 25.50 30.00 25.40 28.18 4.2M
2021-06-23 25.19 25.32 24.92 25.15 0.7M
2021-06-22 25.65 25.73 25.00 25.05 0.8M
2021-06-21 25.04 25.69 25.04 25.60 0.9M
2021-06-18 24.81 25.58 24.81 25.04 0.6M
2021-06-17 25.50 25.50 24.50 25.05 0.6M
2021-06-16 25.11 25.57 24.75 25.00 0.4M
2021-06-15 24.90 25.44 24.58 24.84 0.4M
2021-06-11 25.75 26.15 24.80 24.90 0.9M
2021-06-10 24.48 25.70 24.28 25.54 0.8M
2021-06-09 25.10 25.29 24.35 24.51 0.5M
2021-06-08 24.86 25.22 24.32 25.03 0.5M
2021-06-07 24.87 24.98 24.48 24.86 0.4M
2021-06-04 24.65 25.48 24.29 24.44 0.8M
2021-06-03 24.99 25.53 24.30 24.39 0.9M
2021-06-02 24.40 26.21 24.20 25.02 1.3M
2021-06-01 23.50 24.70 23.50 24.41 1.0M
2021-05-31 23.15 23.58 22.97 23.56 0.5M
2021-05-28 23.67 23.81 22.90 23.12 0.8M
2021-05-27 23.20 23.93 22.89 23.68 1.0M
2021-05-26 22.90 23.92 22.62 23.10 0.8M
2021-05-25 22.04 23.10 21.96 22.96 0.9M
2021-05-24 22.03 22.10 21.60 22.04 0.5M
2021-05-21 21.80 22.09 21.74 21.88 0.2M
2021-05-20 21.80 22.00 21.62 21.78 0.2M
2021-05-19 22.06 22.34 21.91 21.92 0.3M
2021-05-18 21.70 22.14 21.70 22.01 0.3M
2021-05-17 22.25 22.32 21.75 21.82 0.3M
2021-05-14 22.35 22.37 22.03 22.23 0.2M
2021-05-13 21.92 22.58 21.82 22.08 0.3M
2021-05-12 21.82 22.07 21.66 21.93 0.3M
2021-05-11 21.80 22.15 21.43 22.10 0.2M
2021-05-10 21.45 21.85 21.33 21.48 0.2M
2021-05-07 21.90 21.98 21.35 21.50 0.5M
2021-05-06 22.00 22.26 21.80 21.90 0.4M
2021-04-30 24.02 24.26 22.07 22.15 1.0M
2021-04-29 24.60 24.90 24.59 24.71 0.2M
2021-04-28 24.97 25.17 24.50 24.60 0.2M
2021-04-27 25.63 25.63 24.56 24.81 0.4M
2021-04-26 25.73 25.78 25.29 25.47 0.4M
2021-04-23 25.51 25.80 25.34 25.72 0.3M
2021-04-22 25.83 25.90 25.50 25.61 0.3M
2021-04-21 26.08 26.08 25.56 25.70 0.3M
2021-04-20 26.10 26.65 25.90 26.09 0.6M
2021-04-19 25.73 26.30 25.43 26.08 0.7M
2021-04-16 24.71 25.62 24.71 25.44 0.4M
2021-04-15 24.85 24.85 24.51 24.71 0.2M
2021-04-14 24.40 24.77 24.30 24.71 0.2M
2021-04-13 24.72 24.87 24.42 24.56 0.3M
2021-04-12 25.42 25.42 24.62 24.80 0.3M
2021-04-09 25.16 25.43 24.90 25.29 0.2M
2021-04-08 25.62 25.65 25.12 25.35 0.3M
2021-04-07 25.59 25.59 25.06 25.35 0.2M
2021-04-06 24.88 25.49 24.88 25.28 0.3M
2021-04-02 24.46 25.18 24.33 24.88 0.3M
2021-04-01 24.85 24.85 24.22 24.47 0.1M
2021-03-31 24.54 24.86 24.26 24.51 0.3M
2021-03-30 25.48 25.48 24.42 24.50 0.6M
2021-03-29 25.10 25.60 25.03 25.24 0.2M
2021-03-26 25.20 25.36 24.80 25.20 0.3M
2021-03-25 24.89 25.45 24.78 25.21 0.3M
2021-03-24 25.11 25.49 24.81 25.17 0.3M
2021-03-23 25.55 25.61 25.10 25.22 0.3M
2021-03-22 25.37 25.56 25.23 25.53 0.3M
2021-03-19 25.54 25.75 25.12 25.22 0.3M
2021-03-18 25.51 25.60 25.17 25.27 0.3M
2021-03-17 25.13 25.63 25.10 25.56 0.2M
2021-03-16 24.61 25.32 24.49 25.18 0.2M
2021-03-15 24.80 24.80 24.33 24.61 0.1M
2021-03-12 25.50 25.50 24.56 24.58 0.2M
2021-03-11 24.53 25.18 24.40 25.12 0.2M
2021-03-10 25.68 25.68 24.58 24.60 0.2M
2021-03-09 26.53 26.53 24.78 25.44 0.4M
2021-03-08 26.45 26.96 26.39 26.52 0.2M
2021-03-05 26.29 26.64 26.10 26.46 0.3M
2021-03-04 26.95 26.95 26.45 26.48 0.3M
2021-03-03 26.18 27.25 25.85 26.99 0.6M
2021-03-02 25.81 26.16 25.71 25.92 0.3M
2021-03-01 25.80 26.20 25.37 25.81 0.4M
2021-02-26 25.18 25.82 25.02 25.63 0.2M
2021-02-25 26.25 26.29 25.30 25.45 0.6M
2021-02-24 26.24 27.17 26.21 26.42 0.3M
2021-02-23 26.30 26.61 25.77 26.40 0.3M
2021-02-22 26.52 26.90 26.18 26.39 0.4M
2021-02-19 25.82 26.28 25.79 26.17 0.2M
2021-02-18 25.47 26.02 25.35 25.71 0.2M
2021-02-10 24.30 25.36 24.30 25.15 0.3M
2021-02-09 24.30 24.78 24.00 24.54 0.2M
2021-02-08 24.62 24.93 24.02 24.30 0.2M
2021-02-05 24.63 25.00 24.35 24.61 0.3M
2021-02-04 25.57 25.86 24.42 24.60 0.4M
2021-02-03 26.36 26.36 25.45 25.54 0.3M
2021-02-02 26.51 26.70 26.12 26.40 0.3M
2021-02-01 26.83 26.90 25.99 26.61 0.5M
2021-01-29 27.52 27.72 26.34 26.48 0.4M
2021-01-28 27.67 28.14 27.30 27.49 0.2M
2021-01-27 28.12 28.31 27.52 27.75 0.2M
2021-01-26 28.42 28.87 28.06 28.10 0.2M
2021-01-25 28.14 28.93 27.82 28.53 0.3M
2021-01-22 29.11 29.16 28.42 28.47 0.3M
2021-01-21 29.42 29.67 29.12 29.40 0.2M
2021-01-20 29.47 29.68 29.00 29.48 0.3M
2021-01-19 29.10 29.72 28.97 29.38 0.2M
2021-01-18 28.99 29.69 28.86 29.09 0.3M
2021-01-15 28.62 29.25 28.26 29.00 0.3M
2021-01-14 27.57 28.79 27.12 28.62 0.5M
2021-01-13 28.40 28.45 27.20 27.43 0.4M
2021-01-12 27.50 28.62 27.50 28.35 0.4M
2021-01-11 28.78 29.11 27.80 27.98 0.5M
2021-01-08 29.15 29.46 28.53 28.55 0.4M
2021-01-07 31.34 31.35 29.02 29.12 0.7M
2021-01-06 31.60 32.00 30.99 31.17 0.6M
2021-01-05 31.41 32.50 31.13 31.83 0.5M
2021-01-04 30.40 32.41 30.04 31.96 0.6M