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
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
2023-12-29 30.31 30.80 30.21 30.43 0.9M
2023-12-28 29.30 30.48 29.06 30.31 1.4M
2023-12-27 29.33 29.50 28.80 29.50 1.6M
2023-12-26 29.80 29.90 29.03 29.17 1.1M
2023-12-25 30.00 30.37 29.55 29.80 1.1M
2023-12-22 30.60 30.78 30.00 30.00 1.4M
2023-12-21 30.38 30.87 29.90 30.70 1.3M
2023-12-20 30.79 31.32 30.61 30.68 1.1M
2023-12-19 30.88 30.95 30.50 30.75 0.7M
2023-12-18 30.82 31.04 30.61 30.62 0.6M
2023-12-15 31.25 31.43 30.81 30.84 1.1M
2023-12-14 31.89 32.00 31.20 31.22 1.1M
2023-12-13 32.00 32.44 31.61 31.74 1.1M
2023-12-12 32.00 32.28 31.83 32.03 0.9M
2023-12-11 31.68 32.08 31.20 32.07 1.1M
2023-12-08 31.92 32.19 31.55 31.65 1.2M
2023-12-07 32.71 32.97 31.82 31.89 1.7M
2023-12-06 32.49 33.33 32.49 32.71 1.4M
2023-12-05 33.48 33.48 32.53 32.54 1.3M
2023-12-04 33.62 33.72 33.17 33.27 1.4M
2023-12-01 33.79 33.88 32.88 33.55 1.8M
2023-11-30 35.24 35.62 33.41 33.78 2.5M
2023-11-29 35.81 36.13 34.93 35.23 2.0M
2023-11-28 34.07 35.90 33.93 35.78 3.1M
2023-11-27 33.81 34.30 33.66 33.98 0.9M
2023-11-24 35.00 35.29 33.64 33.72 1.6M
2023-11-23 34.10 35.36 34.01 35.20 1.7M
2023-11-22 34.75 34.94 34.04 34.10 1.3M
2023-11-21 35.18 35.65 34.68 34.88 1.1M
2023-11-20 35.43 35.61 34.90 35.38 0.9M
2023-11-17 34.51 35.43 34.45 35.32 1.1M
2023-11-16 35.55 35.65 34.75 34.85 1.2M
2023-11-15 35.03 35.58 34.68 35.55 1.6M
2023-11-14 34.58 34.87 34.39 34.84 1.1M
2023-11-13 34.30 34.58 34.05 34.47 0.9M
2023-11-10 34.40 34.40 33.91 33.98 0.9M
2023-11-09 34.66 35.04 34.20 34.35 1.3M
2023-11-08 35.06 35.16 34.59 34.78 1.4M
2023-11-07 34.90 35.37 34.71 35.07 1.2M
2023-11-06 34.35 35.20 34.34 35.08 1.4M
2023-11-03 33.93 34.60 33.65 34.25 1.2M
2023-11-02 33.97 34.45 33.51 33.60 1.1M
2023-11-01 33.73 34.49 33.73 34.03 0.9M
2023-10-31 34.50 34.80 33.92 34.20 1.1M
2023-10-30 34.87 34.92 33.99 34.55 1.4M
2023-10-27 34.47 35.98 34.47 34.87 1.6M
2023-10-26 33.74 34.99 33.36 34.89 1.5M
2023-10-25 33.37 34.33 33.00 33.96 1.1M
2023-10-24 32.10 33.33 31.90 33.23 1.5M
2023-10-23 34.18 34.18 31.50 32.06 1.7M
2023-10-20 34.08 35.63 33.80 34.15 1.8M
2023-10-19 34.18 34.66 33.77 33.97 1.1M
2023-10-18 35.15 35.15 34.04 34.40 1.2M
2023-10-17 36.50 36.55 34.68 35.09 1.9M
2023-10-16 36.39 37.12 36.11 36.44 1.3M
2023-10-13 36.40 37.50 36.31 36.45 1.4M
2023-10-12 37.15 37.15 36.40 36.58 1.3M
2023-10-11 36.90 37.27 36.44 36.84 1.2M
2023-10-10 37.16 37.53 36.65 36.90 1.7M
2023-10-09 35.90 37.46 35.90 37.06 2.4M
2023-09-28 35.02 36.50 35.00 35.95 2.2M
2023-09-27 35.12 35.53 34.82 35.01 1.3M
2023-09-26 35.98 36.00 35.29 35.31 1.1M
2023-09-25 36.07 36.57 35.69 35.71 1.2M
2023-09-22 35.39 36.45 35.32 36.11 1.5M
2023-09-21 35.32 35.79 34.93 35.38 1.2M
2023-09-20 35.58 36.50 35.39 35.39 1.0M
2023-09-19 36.51 36.60 35.68 35.90 1.5M
2023-09-18 34.51 37.25 34.51 36.63 2.6M
2023-09-15 35.73 35.73 34.68 35.19 0.9M
2023-09-14 36.22 36.27 34.92 35.15 1.6M
2023-09-13 37.56 37.58 35.80 36.47 2.4M
2023-09-12 36.90 38.30 36.90 38.07 3.4M
2023-09-11 36.40 37.27 36.00 36.98 2.1M
2023-09-08 36.35 37.00 35.90 36.40 1.6M
2023-09-07 37.10 37.30 35.89 36.09 2.4M
2023-09-06 36.96 38.18 36.95 37.47 2.6M
2023-09-05 38.08 38.20 36.81 37.26 2.5M
2023-09-04 38.04 38.55 37.60 37.90 2.8M
2023-09-01 37.52 39.27 37.36 38.35 4.4M
2023-08-31 36.96 39.10 36.60 37.69 4.1M
2023-08-30 36.31 37.97 36.21 36.95 4.4M
2023-08-29 33.36 36.80 33.35 36.32 5.9M
2023-08-28 36.00 36.31 33.10 33.37 4.3M
2023-08-25 36.15 36.80 33.79 33.90 5.8M
2023-08-24 38.09 38.37 36.10 36.96 6.1M
2023-08-23 35.86 42.23 35.86 39.00 9.6M
2023-08-22 37.71 38.30 35.08 36.25 5.7M
2023-08-21 38.30 39.15 37.56 37.83 5.0M
2023-08-18 38.55 39.79 38.44 38.60 7.2M
2023-08-17 38.18 38.85 36.99 38.81 5.7M
2023-08-16 38.21 38.80 37.65 37.98 4.3M
2023-08-15 39.10 39.69 38.18 38.89 5.8M
2023-08-14 37.90 39.23 37.53 39.08 5.9M
2023-08-11 37.70 40.60 37.16 38.55 7.8M
2023-08-10 37.31 39.13 37.31 37.82 6.3M
2023-08-09 37.60 38.43 37.07 37.69 5.7M
2023-08-08 36.22 39.76 36.21 38.30 8.8M
2023-08-07 35.50 36.99 35.41 36.64 4.8M
2023-08-04 35.31 35.65 35.08 35.39 2.3M
2023-08-03 35.50 35.80 35.07 35.08 2.5M
2023-08-02 35.90 35.94 35.22 35.91 2.9M
2023-08-01 36.35 36.98 35.58 36.02 3.3M
2023-07-31 35.96 37.60 35.96 36.82 4.4M
2023-07-28 36.00 36.75 34.66 36.25 5.3M
2023-07-27 36.27 37.21 36.25 36.93 5.3M
2023-07-26 36.21 36.88 35.58 35.67 3.1M
2023-07-25 35.53 36.90 35.41 36.61 4.4M
2023-07-24 35.92 36.25 35.05 35.08 2.6M
2023-07-21 35.30 36.08 35.19 35.98 3.1M
2023-07-20 36.76 37.32 35.56 35.74 3.8M
2023-07-19 37.59 37.62 36.02 36.91 4.9M
2023-07-18 37.50 37.95 36.88 37.95 4.9M
2023-07-17 38.51 40.35 37.00 37.42 5.8M
2023-07-14 38.79 41.20 37.92 39.04 7.7M
2023-07-13 38.06 40.10 37.44 39.27 7.3M
2023-07-12 39.56 39.80 38.10 38.41 8.1M
2023-07-11 36.55 40.70 36.40 40.50 10.4M
2023-07-10 39.17 39.43 36.50 36.88 8.5M
2023-07-07 42.74 43.47 39.10 39.15 10.7M
2023-07-06 43.22 44.19 41.50 43.35 11.1M
2023-07-05 39.22 45.89 39.22 44.17 13.9M
2023-07-04 39.60 43.88 38.72 40.19 14.1M
2023-07-03 36.50 41.43 36.28 40.90 12.7M
2023-06-30 35.65 38.96 35.61 37.20 10.9M
2023-06-29 35.35 37.77 34.43 35.45 9.4M
2023-06-28 36.00 39.09 35.01 36.74 11.8M
2023-06-27 40.50 45.80 40.27 41.00 16.1M