盈趣科技

002925
🏛️ 中国 →
18.85
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
2021-12-31 33.94 34.34 33.52 34.03 2.9M
2021-12-30 33.65 34.28 33.50 33.86 2.4M
2021-12-29 34.00 34.10 33.30 33.92 2.9M
2021-12-28 34.01 34.24 33.72 34.09 2.5M
2021-12-27 33.50 34.11 33.31 34.01 3.9M
2021-12-24 33.10 33.60 33.10 33.45 2.6M
2021-12-23 32.85 33.60 32.52 33.35 3.2M
2021-12-22 32.65 33.20 32.26 33.16 2.7M
2021-12-21 33.15 33.15 32.38 32.62 1.8M
2021-12-20 32.82 33.29 32.04 32.54 3.4M
2021-12-17 33.46 33.46 32.92 33.11 3.0M
2021-12-16 33.30 33.79 32.91 33.60 4.6M
2021-12-15 32.86 36.30 32.75 33.89 7.9M
2021-12-14 33.10 33.18 32.78 33.02 2.9M
2021-12-13 33.63 34.06 32.92 33.30 4.8M
2021-12-10 32.81 33.88 32.80 33.77 5.0M
2021-12-09 32.53 33.17 32.25 33.13 3.1M
2021-12-08 32.25 32.58 31.81 32.49 2.4M
2021-12-07 31.88 32.32 31.51 32.26 2.3M
2021-12-06 32.18 32.61 31.66 31.76 2.8M
2021-12-03 33.10 33.30 32.32 32.41 3.2M
2021-12-02 33.90 33.97 32.77 32.92 4.4M
2021-12-01 33.11 34.04 33.06 33.99 4.3M
2021-11-30 33.52 33.95 33.10 33.42 3.8M
2021-11-29 33.21 34.53 32.82 33.66 4.7M
2021-11-26 34.10 34.12 33.31 33.51 3.3M
2021-11-25 34.35 34.56 33.75 34.09 4.2M
2021-11-24 34.52 35.29 34.00 34.41 5.2M
2021-11-23 33.05 36.20 32.90 35.10 10.9M
2021-11-22 31.80 33.35 31.50 33.02 4.6M
2021-11-19 31.59 31.98 31.29 31.77 1.9M
2021-11-18 32.55 32.80 31.39 31.45 3.0M
2021-11-17 32.33 32.59 31.90 32.38 2.2M
2021-11-16 32.53 33.30 32.35 32.50 2.9M
2021-11-15 33.20 33.80 32.47 32.75 4.7M
2021-11-12 31.80 33.89 31.53 33.39 5.7M
2021-11-11 31.02 31.90 31.02 31.80 3.0M
2021-11-10 31.56 31.71 30.96 31.15 3.1M
2021-11-09 31.19 32.09 30.84 31.71 2.8M
2021-11-08 31.76 31.95 30.97 31.02 2.1M
2021-11-05 31.59 31.83 31.17 31.73 2.5M
2021-11-04 30.96 31.60 30.90 31.59 2.5M
2021-11-03 31.00 31.50 30.65 31.15 2.7M
2021-11-02 30.85 31.35 30.55 30.88 3.2M
2021-11-01 31.02 31.63 30.03 30.70 5.5M
2021-10-29 31.33 31.33 30.70 30.82 2.4M
2021-10-28 31.94 32.15 31.00 31.33 3.2M
2021-10-27 32.33 33.34 31.73 31.95 2.8M
2021-10-26 33.13 33.35 32.00 32.44 2.7M
2021-10-25 33.35 33.81 32.76 33.44 2.3M
2021-10-22 33.98 34.28 33.40 33.60 2.3M
2021-10-21 34.31 34.46 33.66 34.18 1.6M
2021-10-20 33.97 35.01 33.63 34.40 2.7M
2021-10-19 33.70 34.18 33.15 34.07 1.6M
2021-10-18 34.06 34.43 33.42 33.52 1.4M
2021-10-15 34.10 34.56 33.33 34.25 2.7M
2021-10-14 34.76 36.35 34.15 34.36 3.6M
2021-10-13 33.47 34.05 32.61 33.90 1.9M
2021-10-12 33.60 34.29 33.20 33.47 1.9M
2021-10-11 33.70 34.04 33.13 33.60 1.0M
2021-10-08 33.75 34.20 33.42 33.80 1.1M
2021-09-30 32.99 34.00 32.91 33.70 1.7M
2021-09-29 33.80 33.82 33.03 33.22 1.6M
2021-09-28 33.00 34.30 32.60 33.98 2.8M
2021-09-27 32.36 34.11 32.25 33.27 3.1M
2021-09-24 32.60 32.84 32.21 32.53 1.6M
2021-09-23 31.80 32.65 31.30 32.52 2.1M
2021-09-22 30.70 32.10 30.66 31.91 2.0M
2021-09-17 30.80 31.25 30.66 31.06 1.1M
2021-09-16 31.72 31.73 30.66 30.85 1.5M
2021-09-15 31.51 31.85 30.90 31.70 1.2M
2021-09-14 32.06 32.06 31.50 31.56 1.2M
2021-09-13 32.52 32.69 31.52 31.73 2.1M
2021-09-10 32.50 32.97 32.17 32.72 1.6M
2021-09-09 32.91 33.08 32.56 32.58 1.2M
2021-09-08 33.20 33.32 32.48 33.10 1.9M
2021-09-07 32.76 33.53 32.76 33.04 2.1M
2021-09-06 32.31 32.76 32.30 32.76 2.0M
2021-09-03 32.05 32.62 31.78 32.33 1.9M
2021-09-02 31.69 32.44 31.45 32.28 3.1M
2021-09-01 31.70 32.00 31.36 31.82 2.4M
2021-08-31 32.30 33.14 31.61 31.96 2.8M
2021-08-30 33.25 33.57 32.04 32.33 2.8M
2021-08-27 33.85 33.87 32.73 33.25 2.3M
2021-08-26 34.80 34.80 33.89 33.91 1.6M
2021-08-25 34.85 35.18 34.42 34.57 2.1M
2021-08-24 35.20 35.42 34.41 34.84 3.1M
2021-08-23 36.24 36.67 34.96 35.18 3.7M
2021-08-20 36.80 36.85 35.90 36.21 2.1M
2021-08-19 36.21 36.88 36.02 36.80 1.8M
2021-08-18 36.26 36.54 35.70 36.20 1.2M
2021-08-17 36.65 36.96 36.11 36.26 1.7M
2021-08-16 36.40 36.94 36.00 36.65 1.8M
2021-08-13 36.62 36.70 35.70 36.39 2.4M
2021-08-12 36.92 36.92 36.30 36.61 1.9M
2021-08-11 37.35 37.36 36.26 36.40 3.7M
2021-08-10 37.79 37.94 36.62 37.36 3.7M
2021-08-09 37.90 38.24 37.38 37.95 2.6M
2021-08-06 38.60 38.83 37.58 38.10 3.0M
2021-08-05 38.61 39.39 38.00 38.83 3.3M
2021-08-04 40.10 40.20 38.41 38.83 4.0M
2021-08-03 39.84 40.40 39.51 40.08 2.7M
2021-08-02 37.80 40.44 37.69 39.98 4.7M
2021-07-30 39.30 39.30 37.32 38.08 4.1M
2021-07-29 40.26 40.57 38.65 39.47 3.9M
2021-07-28 39.42 40.45 39.00 39.97 4.4M
2021-07-27 38.92 40.63 38.85 39.60 3.6M
2021-07-26 39.50 39.50 38.50 38.96 2.2M
2021-07-23 39.74 39.74 38.50 39.50 2.1M
2021-07-22 39.20 40.70 39.15 39.74 2.6M
2021-07-21 39.63 40.20 39.30 39.40 2.3M
2021-07-20 39.66 39.66 38.99 39.53 1.8M
2021-07-19 39.79 40.14 38.76 39.60 3.2M
2021-07-16 40.15 40.84 39.53 40.08 3.4M
2021-07-15 41.00 41.27 38.42 40.58 7.0M
2021-07-14 41.40 41.47 40.18 40.70 3.5M
2021-07-13 38.88 41.80 38.88 41.57 7.0M
2021-07-12 38.82 38.98 37.96 38.07 2.6M
2021-07-09 37.50 38.94 37.21 38.80 3.6M
2021-07-08 38.31 38.64 37.56 37.59 2.0M
2021-07-07 37.75 38.59 37.42 38.37 1.8M
2021-07-06 38.17 38.55 37.73 38.01 1.8M
2021-07-05 38.30 38.60 37.50 38.16 2.2M
2021-07-02 39.36 39.95 38.40 38.60 3.4M
2021-07-01 38.91 40.49 38.21 39.95 3.5M
2021-06-30 38.43 39.28 38.00 38.91 2.5M
2021-06-29 38.94 39.14 37.56 38.43 3.5M
2021-06-28 38.90 39.28 38.10 38.89 2.4M
2021-06-25 38.55 39.38 38.39 38.79 3.0M
2021-06-24 39.20 39.20 38.33 38.64 3.1M
2021-06-23 39.29 39.68 38.80 39.14 3.1M
2021-06-22 40.21 40.33 38.88 39.33 3.3M
2021-06-21 39.99 40.45 39.22 40.20 1.8M
2021-06-18 40.31 41.36 39.80 40.07 2.6M
2021-06-17 39.76 41.34 39.66 40.90 2.1M
2021-06-16 41.10 41.87 39.91 39.99 2.1M
2021-06-15 41.41 42.24 40.90 41.44 2.4M
2021-06-11 42.55 42.58 41.00 41.20 2.6M
2021-06-10 43.09 43.09 41.32 42.01 2.4M
2021-06-09 43.35 43.40 42.20 42.33 1.7M
2021-06-08 43.38 43.83 42.74 43.00 2.1M
2021-06-07 42.34 43.16 42.19 43.06 2.6M
2021-06-04 41.46 42.58 41.11 42.28 2.5M
2021-06-03 41.43 41.80 40.86 41.46 2.7M
2021-06-02 42.00 42.10 41.25 41.61 2.1M
2021-06-01 42.90 42.95 41.36 41.89 2.5M
2021-05-31 41.94 43.15 41.50 42.83 2.5M
2021-05-28 42.00 42.80 41.63 41.82 1.8M
2021-05-27 41.59 42.74 40.61 42.17 3.3M
2021-05-26 43.02 43.06 41.70 42.08 4.2M
2021-05-25 43.12 44.40 42.60 43.29 3.8M
2021-05-24 41.51 43.08 41.32 43.07 2.9M
2021-05-21 42.65 43.02 41.50 41.77 2.2M
2021-05-20 42.55 43.36 42.41 42.63 2.6M
2021-05-19 42.69 43.08 41.70 42.51 1.8M
2021-05-18 42.98 43.49 42.28 42.97 2.6M
2021-05-17 40.74 42.92 40.41 42.89 4.8M
2021-05-14 42.23 42.23 40.39 41.01 2.4M
2021-05-13 41.62 42.38 41.09 41.69 1.9M
2021-05-12 40.06 41.93 39.93 41.93 3.8M
2021-05-11 40.25 40.55 39.60 40.36 2.3M
2021-05-10 40.66 40.90 38.96 40.72 3.3M
2021-05-07 40.03 41.36 39.56 40.37 3.5M
2021-05-06 40.55 41.95 40.03 41.53 3.8M
2021-04-30 40.34 41.35 40.31 40.68 2.7M
2021-04-29 40.97 41.39 40.10 40.42 2.5M
2021-04-28 41.70 41.70 40.78 41.35 2.8M
2021-04-27 40.97 42.42 40.50 41.77 5.0M
2021-04-26 40.75 41.80 40.50 40.62 5.6M
2021-04-23 39.53 40.73 39.15 40.08 2.8M
2021-04-22 40.17 40.20 38.67 39.66 4.3M
2021-04-21 40.01 40.76 39.53 39.92 4.3M
2021-04-20 41.16 41.16 39.83 40.50 3.0M
2021-04-19 39.85 40.85 39.20 40.69 4.0M
2021-04-16 38.48 39.91 38.21 39.65 4.0M
2021-04-15 39.66 39.92 37.91 38.49 4.0M
2021-04-14 38.80 40.29 38.53 39.50 5.3M
2021-04-13 37.06 38.91 36.77 37.77 3.7M
2021-04-12 38.08 38.15 36.44 36.69 2.3M
2021-04-09 37.71 38.26 37.46 38.08 1.7M
2021-04-08 37.19 38.15 37.07 37.87 2.2M
2021-04-07 37.41 37.82 36.44 37.57 3.2M
2021-04-06 37.55 38.33 36.77 37.92 3.1M
2021-04-02 37.64 37.71 36.94 37.55 1.9M
2021-04-01 37.65 37.95 37.27 37.49 1.8M
2021-03-31 37.77 37.94 36.88 37.69 2.1M
2021-03-30 37.77 37.97 37.29 37.51 2.2M
2021-03-29 37.35 38.04 37.01 37.49 3.4M
2021-03-26 37.11 37.76 36.88 37.49 3.7M
2021-03-25 37.33 37.76 37.24 37.48 1.9M
2021-03-24 37.57 38.15 37.02 37.44 3.8M
2021-03-23 36.00 38.44 35.89 38.00 7.9M
2021-03-22 35.81 37.52 35.29 37.52 8.7M
2021-03-19 33.63 34.37 33.45 34.11 3.8M
2021-03-18 33.41 34.18 33.41 33.97 2.6M
2021-03-17 33.04 33.94 32.75 33.34 2.4M
2021-03-16 32.87 33.30 32.41 33.03 3.2M
2021-03-15 33.47 33.60 32.57 32.86 1.9M
2021-03-12 34.34 34.41 33.06 33.44 3.8M
2021-03-11 34.07 34.38 33.24 34.16 3.9M
2021-03-10 34.71 34.89 33.71 34.06 2.9M
2021-03-09 35.88 36.16 34.18 34.22 5.4M
2021-03-08 37.41 37.41 35.38 35.85 4.1M
2021-03-05 36.71 37.35 36.31 36.91 2.5M
2021-03-04 37.91 37.91 36.71 37.05 3.5M
2021-03-03 38.24 38.72 37.61 37.61 3.9M
2021-03-02 38.09 38.65 37.67 38.41 3.7M
2021-03-01 38.35 38.92 37.18 37.89 4.4M
2021-02-26 37.65 38.62 36.72 37.88 8.1M
2021-02-25 37.65 38.62 37.17 38.19 5.6M
2021-02-24 37.41 38.01 36.69 37.59 6.3M
2021-02-23 38.04 38.57 37.18 37.59 5.4M
2021-02-22 40.84 41.39 38.48 38.53 6.1M
2021-02-19 41.27 41.36 39.53 40.83 5.3M
2021-02-18 42.94 42.94 40.26 41.27 5.9M
2021-02-10 42.30 42.60 41.25 41.79 5.6M
2021-02-09 39.37 42.58 38.82 42.35 8.7M
2021-02-08 40.35 40.35 38.82 39.37 6.7M
2021-02-05 41.62 42.17 40.41 40.45 4.4M
2021-02-04 40.80 42.59 40.74 41.62 5.5M
2021-02-03 41.59 41.69 40.06 41.03 5.3M
2021-02-02 40.23 41.64 40.22 41.64 5.5M
2021-02-01 40.63 40.71 39.35 40.22 5.2M
2021-01-29 40.59 41.11 39.64 40.64 4.3M
2021-01-28 40.42 41.03 40.07 40.31 4.6M
2021-01-27 40.27 41.98 40.12 41.04 6.9M
2021-01-26 40.00 41.16 39.43 40.47 7.3M
2021-01-25 41.22 41.54 39.82 40.59 7.0M
2021-01-22 40.59 41.03 40.20 40.36 5.3M
2021-01-21 40.07 41.35 39.71 40.48 7.3M
2021-01-20 39.24 40.47 39.01 40.12 6.6M
2021-01-19 38.99 40.29 38.99 39.72 8.2M
2021-01-18 37.65 38.69 37.12 38.54 7.6M
2021-01-15 36.47 38.78 36.29 38.03 11.7M
2021-01-14 35.11 37.22 34.88 36.33 7.9M
2021-01-13 35.24 35.64 34.85 35.18 3.7M
2021-01-12 34.77 36.05 34.65 35.17 4.6M
2021-01-11 35.40 35.57 34.23 34.91 5.6M
2021-01-08 35.59 36.05 34.64 35.49 4.7M
2021-01-07 35.37 36.17 34.82 35.59 6.6M
2021-01-06 35.22 36.98 34.89 35.41 9.6M
2021-01-05 35.84 36.27 34.62 35.24 8.5M
2021-01-04 37.85 38.22 35.35 36.00 11.8M