锡南科技

301170
🏛️ 中国 →
27.21
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
09:30 27.19 27.26 27.01 27.04 68.7K
09:35 27.03 27.17 27.00 27.14 62.4K
09:40 27.19 27.29 27.18 27.26 36.5K
09:45 27.24 27.31 27.10 27.12 37.6K
09:50 27.10 27.11 27.03 27.03 31.0K
09:55 27.03 27.07 26.92 27.04 59.7K
10:00 27.06 27.06 26.93 27.00 19.9K
10:05 27.00 27.36 26.96 27.36 58.2K
10:10 27.39 27.44 27.32 27.42 41.7K
10:15 27.40 27.48 27.39 27.42 38.0K
10:20 27.43 27.57 27.43 27.57 56.9K
10:25 27.57 27.68 27.54 27.57 44.4K
10:30 27.56 27.64 27.45 27.48 29.7K
10:35 27.49 27.49 27.40 27.41 15.4K
10:40 27.41 27.44 27.36 27.42 12.4K
10:45 27.45 27.45 27.41 27.42 7.0K
10:50 27.42 27.47 27.42 27.45 3.7K
10:55 27.46 27.46 27.38 27.38 20.1K
11:00 27.37 27.43 27.36 27.41 8.3K
11:05 27.42 27.44 27.40 27.42 10.0K
11:10 27.43 27.43 27.40 27.40 2.2K
11:15 27.41 27.42 27.36 27.40 11.1K
11:20 27.41 27.43 27.39 27.39 17.4K
11:25 27.39 27.41 27.38 27.38 11.9K
11:30 27.39 27.39 27.39 27.39 0.1K
13:00 27.39 27.40 27.35 27.36 11.9K
13:05 27.36 27.37 27.34 27.35 3.4K
13:10 27.36 27.39 27.35 27.36 3.7K
13:15 27.40 27.40 27.33 27.34 13.3K
13:20 27.38 27.40 27.32 27.33 21.0K
13:25 27.35 27.44 27.32 27.36 23.4K
13:30 27.40 27.48 27.32 27.32 35.6K
13:35 27.28 27.32 27.28 27.30 8.4K
13:40 27.29 27.31 27.28 27.29 5.5K
13:45 27.29 27.33 27.28 27.33 13.4K
13:50 27.35 27.36 27.24 27.26 15.2K
13:55 27.26 27.27 27.21 27.21 12.0K
14:00 27.20 27.38 27.19 27.30 18.9K
14:05 27.29 27.32 27.26 27.27 10.3K
14:10 27.32 27.33 27.20 27.30 21.6K
14:15 27.30 27.33 27.29 27.30 5.2K
14:20 27.38 27.38 27.31 27.35 15.5K
14:25 27.32 27.38 27.26 27.31 15.3K
14:30 27.30 27.36 27.25 27.28 9.1K
14:35 27.25 27.32 27.21 27.28 31.0K
14:40 27.28 27.37 27.28 27.35 15.1K
14:45 27.37 27.37 27.32 27.36 14.8K
14:50 27.36 27.36 27.27 27.29 15.3K
14:55 27.29 27.29 27.25 27.29 21.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 27.18 27.69 26.92 27.21 1.1M
2025-09-25 27.66 27.98 27.16 27.26 1.4M
2025-09-24 27.29 27.77 26.98 27.57 1.3M
2025-09-23 27.64 27.71 26.51 27.42 1.7M
2025-09-22 27.90 27.94 27.45 27.62 0.9M
2025-09-19 28.05 28.25 27.52 27.73 1.4M
2025-09-18 28.75 29.18 27.83 28.06 1.9M
2025-09-17 28.40 29.02 28.26 28.75 1.9M
2025-09-16 27.69 28.43 27.61 28.40 1.9M
2025-09-15 27.74 28.08 27.60 27.79 1.1M
2025-09-12 27.98 27.99 27.56 27.69 1.1M
2025-09-11 27.59 27.90 27.15 27.84 1.2M
2025-09-10 27.80 27.95 27.42 27.57 1.3M
2025-09-09 28.00 28.00 27.47 27.76 1.3M
2025-09-08 27.33 27.98 27.33 27.98 1.6M
2025-09-05 26.94 27.46 26.90 27.39 1.4M
2025-09-04 27.11 27.44 26.58 26.95 1.5M
2025-09-03 27.72 28.20 26.91 27.14 1.5M
2025-09-02 27.99 28.08 27.03 27.73 2.4M
2025-09-01 27.98 28.40 27.83 28.03 1.5M
2025-08-29 28.58 28.58 27.90 28.01 1.4M
2025-08-28 28.28 28.99 27.21 28.20 2.8M
2025-08-27 29.66 29.83 28.27 28.29 2.3M
2025-08-26 29.70 29.87 29.51 29.53 1.5M
2025-08-25 29.85 29.91 29.33 29.49 1.9M
2025-08-22 29.74 30.08 29.55 29.66 1.8M
2025-08-21 30.40 30.42 29.64 29.76 2.2M
2025-08-20 30.00 30.80 29.76 30.40 3.1M
2025-08-19 29.41 30.06 29.09 30.00 1.9M
2025-08-18 29.49 30.00 29.31 29.44 1.7M
2025-08-15 28.70 29.43 28.70 29.28 2.0M
2025-08-14 30.10 30.28 28.73 28.73 2.4M
2025-08-13 29.80 30.10 29.53 30.06 2.2M
2025-08-12 29.75 29.98 29.42 29.76 1.3M
2025-08-11 29.02 29.85 28.90 29.74 1.9M
2025-08-08 29.17 29.37 28.79 29.12 1.5M
2025-08-07 29.11 29.89 28.86 29.25 2.8M
2025-08-06 28.85 29.06 28.53 28.98 1.8M
2025-08-05 28.10 28.88 28.10 28.75 2.1M
2025-08-04 27.69 28.24 27.52 28.24 1.5M
2025-08-01 27.48 27.88 27.42 27.70 1.2M
2025-07-31 27.80 28.25 27.46 27.55 1.6M
2025-07-30 28.40 28.40 27.49 27.80 2.1M
2025-07-29 28.65 28.66 28.11 28.35 1.6M
2025-07-28 28.17 28.62 28.17 28.59 1.9M
2025-07-25 28.45 28.50 28.05 28.26 1.7M
2025-07-24 28.29 28.66 28.14 28.32 2.3M
2025-07-23 28.88 28.88 28.32 28.39 2.3M
2025-07-22 29.08 29.24 28.49 28.97 3.5M
2025-07-21 29.64 30.38 28.81 28.95 5.3M
2025-07-18 27.96 29.49 27.78 29.15 5.3M
2025-07-17 27.64 28.07 27.50 27.93 1.5M
2025-07-16 27.61 27.82 27.42 27.62 1.5M
2025-07-15 27.70 27.93 27.19 27.44 1.5M
2025-07-14 27.54 27.95 27.32 27.85 1.9M
2025-07-11 28.00 28.36 27.41 27.54 2.8M
2025-07-10 27.88 28.03 27.56 27.84 2.4M
2025-07-09 27.88 28.66 27.57 28.07 3.5M
2025-07-08 28.06 28.26 27.60 27.75 2.5M
2025-07-07 27.40 27.99 27.14 27.91 2.8M
2025-07-04 27.99 28.08 27.16 27.41 3.4M
2025-07-03 28.27 28.58 27.70 27.91 5.5M
2025-07-02 26.80 30.20 26.71 28.60 9.1M
2025-07-01 26.79 27.27 26.50 26.98 2.0M
2025-06-30 26.51 27.00 26.41 26.77 1.7M
2025-06-27 26.34 26.53 26.15 26.45 1.8M
2025-06-26 26.25 26.46 26.13 26.24 1.4M
2025-06-25 26.25 26.46 25.98 26.26 1.7M
2025-06-24 25.46 26.27 25.34 26.23 2.2M
2025-06-23 24.60 25.36 24.40 25.36 1.5M
2025-06-20 24.79 25.34 24.56 24.62 1.2M
2025-06-19 25.45 26.00 24.77 24.90 2.4M
2025-06-18 25.74 25.74 25.28 25.43 1.4M
2025-06-17 25.71 26.07 25.42 25.75 1.8M
2025-06-16 25.60 25.91 25.41 25.71 1.6M
2025-06-13 26.51 26.52 25.50 25.58 3.2M
2025-06-12 26.30 26.80 26.18 26.70 3.3M
2025-06-11 25.73 26.87 25.73 26.45 4.6M
2025-06-10 25.76 26.32 25.50 25.77 1.8M
2025-06-09 25.73 25.91 25.59 25.86 1.3M
2025-06-06 25.50 25.60 25.27 25.58 1.1M
2025-06-05 25.46 25.62 25.23 25.50 1.2M
2025-06-04 25.31 25.87 25.31 25.47 1.1M
2025-06-03 24.84 25.44 24.83 25.25 1.2M
2025-05-30 25.82 25.91 24.98 25.00 1.6M
2025-05-29 25.50 26.05 25.35 25.76 1.4M
2025-05-28 25.57 25.88 25.33 25.44 0.7M
2025-05-27 25.75 26.04 25.32 25.57 1.0M
2025-05-26 25.42 25.78 25.22 25.61 0.9M
2025-05-23 25.29 26.05 25.08 25.42 1.3M
2025-05-22 25.63 26.17 25.24 25.30 1.3M
2025-05-21 26.13 26.15 25.48 25.79 1.1M
2025-05-20 25.90 26.20 25.56 26.20 1.1M
2025-05-19 25.97 25.97 25.42 25.88 1.2M
2025-05-16 25.39 26.09 25.21 25.85 1.4M
2025-05-15 25.33 25.60 24.98 25.32 1.1M
2025-05-14 25.53 25.82 25.21 25.33 1.4M
2025-05-13 26.10 26.17 25.50 25.62 1.4M
2025-05-12 25.93 26.26 25.68 25.88 1.1M
2025-05-09 26.31 26.40 25.55 25.67 1.4M
2025-05-08 25.25 26.48 25.21 26.30 2.5M
2025-05-07 25.47 26.11 25.22 25.41 2.0M
2025-05-06 24.83 25.34 24.83 25.29 1.6M
2025-04-30 24.48 24.96 24.31 24.77 1.6M
2025-04-29 23.70 24.65 23.55 24.43 1.6M
2025-04-28 24.01 24.01 23.44 23.71 1.0M
2025-04-25 24.01 24.10 23.44 23.95 1.1M
2025-04-24 23.98 24.46 23.42 23.85 1.9M
2025-04-23 23.00 23.91 22.90 23.85 2.0M
2025-04-22 22.60 22.95 22.53 22.80 1.4M
2025-04-21 22.17 22.66 21.88 22.62 1.1M
2025-04-18 22.07 22.39 21.83 22.16 0.9M
2025-04-17 21.94 22.47 21.60 22.19 1.1M
2025-04-16 22.24 22.30 21.51 22.00 1.2M
2025-04-15 22.54 22.88 21.98 22.24 1.6M
2025-04-14 21.89 22.17 21.60 22.11 1.4M
2025-04-11 21.08 21.77 21.07 21.47 1.2M
2025-04-10 21.46 22.10 21.25 21.26 2.0M
2025-04-09 20.21 20.88 18.46 20.75 2.8M
2025-04-08 20.55 21.25 19.99 20.54 2.1M
2025-04-07 23.41 23.41 19.93 20.14 3.3M
2025-04-03 25.18 25.48 24.50 24.89 1.8M
2025-04-02 25.25 25.95 25.01 25.57 1.3M
2025-04-01 25.29 25.62 25.08 25.13 1.1M
2025-03-31 25.05 25.26 24.31 25.10 1.5M
2025-03-28 25.79 25.97 25.12 25.13 1.3M
2025-03-27 26.03 26.42 25.40 25.57 1.9M
2025-03-26 25.47 26.79 25.16 26.19 2.6M
2025-03-25 25.33 26.04 25.05 25.51 2.4M
2025-03-24 26.39 26.48 24.70 25.34 3.0M
2025-03-21 27.53 27.61 26.28 26.38 5.0M
2025-03-20 26.72 28.27 26.61 27.98 7.2M
2025-03-19 26.34 27.08 26.24 26.92 3.1M
2025-03-18 26.10 26.55 26.05 26.46 1.5M
2025-03-17 26.05 26.18 25.71 26.15 1.7M
2025-03-14 25.91 26.19 25.31 26.08 2.1M
2025-03-13 26.64 26.71 25.38 25.91 3.0M
2025-03-12 26.68 27.10 26.26 26.64 3.3M
2025-03-11 26.88 26.88 26.06 26.40 4.1M
2025-03-10 25.82 27.38 25.73 27.36 5.4M
2025-03-07 25.43 26.08 25.21 25.94 2.7M
2025-03-06 25.20 25.55 25.00 25.35 1.9M
2025-03-05 24.97 25.17 24.50 25.08 1.4M
2025-03-04 24.26 24.97 24.26 24.95 1.2M
2025-03-03 24.46 24.94 24.34 24.47 1.2M
2025-02-28 25.45 25.45 24.00 24.39 1.7M
2025-02-27 25.51 25.55 24.86 25.39 1.7M
2025-02-26 24.72 25.78 24.70 25.50 2.9M
2025-02-25 24.16 24.88 24.16 24.72 1.6M
2025-02-24 24.29 24.66 24.09 24.50 1.4M
2025-02-21 24.10 24.34 23.92 24.34 1.7M
2025-02-20 24.10 24.16 23.85 24.16 1.3M
2025-02-19 23.50 24.08 23.36 24.08 1.6M
2025-02-18 23.87 24.00 23.30 23.50 1.2M
2025-02-17 23.70 23.99 23.50 23.90 1.4M
2025-02-14 23.85 24.05 23.60 23.70 0.9M
2025-02-13 24.29 24.29 23.66 23.66 1.3M
2025-02-12 24.14 24.14 23.88 24.07 0.9M
2025-02-11 24.08 24.20 23.73 24.05 1.0M
2025-02-10 23.79 24.08 23.40 24.06 0.9M
2025-02-07 23.75 24.14 23.48 23.84 1.4M
2025-02-06 23.23 23.85 23.01 23.85 1.2M
2025-02-05 23.36 23.48 23.05 23.23 0.7M
2025-01-27 23.44 23.51 22.90 22.90 0.7M
2025-01-24 22.98 23.30 22.64 23.24 0.9M
2025-01-23 23.04 23.35 22.70 22.81 1.2M
2025-01-22 22.93 23.00 22.61 22.82 0.5M
2025-01-21 23.16 23.19 22.70 23.00 0.7M
2025-01-20 22.76 23.20 22.50 23.06 1.0M
2025-01-17 22.56 22.65 22.31 22.49 0.7M
2025-01-16 22.59 22.90 22.22 22.47 0.9M
2025-01-15 22.81 22.97 22.53 22.59 0.6M
2025-01-14 22.00 22.82 21.74 22.82 1.1M
2025-01-13 21.31 21.94 20.98 21.63 0.7M
2025-01-10 21.92 22.40 21.51 21.52 0.7M
2025-01-09 22.25 22.42 21.93 22.14 0.7M
2025-01-08 22.30 22.40 21.54 22.25 0.7M
2025-01-07 21.51 22.70 21.51 22.45 1.0M
2025-01-06 21.23 21.67 20.68 21.51 0.6M
2025-01-03 22.28 22.39 21.22 21.36 0.9M
2025-01-02 22.90 23.25 22.15 22.28 0.8M