思泰克

301568
🏛️ 中国 →
47.94
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 50.10 50.22 49.69 50.03 415.9K
09:35 50.00 50.25 49.94 49.96 89.1K
09:40 50.09 50.21 49.96 50.00 123.4K
09:45 50.02 50.05 49.58 49.58 221.5K
09:50 49.56 49.58 49.08 49.08 203.3K
09:55 49.08 49.35 49.08 49.20 164.4K
10:00 49.18 49.20 48.88 49.00 192.9K
10:05 48.96 49.11 48.73 49.11 217.0K
10:10 49.09 49.11 48.81 48.94 46.9K
10:15 48.95 49.11 48.73 48.93 73.0K
10:20 48.97 49.10 48.80 49.09 76.9K
10:25 49.20 49.22 48.97 48.99 58.2K
10:30 48.98 49.08 48.90 49.04 36.0K
10:35 48.96 49.01 48.78 48.85 74.9K
10:40 48.88 49.03 48.88 49.01 37.2K
10:45 49.02 49.20 49.02 49.17 38.6K
10:50 49.16 49.24 49.10 49.16 26.6K
10:55 49.20 49.26 49.19 49.23 23.1K
11:00 49.18 49.35 49.10 49.24 40.3K
11:05 49.27 49.27 49.06 49.18 45.3K
11:10 49.13 49.13 49.05 49.10 25.3K
11:15 49.10 49.15 48.95 48.95 16.4K
11:20 48.98 48.98 48.83 48.89 28.5K
11:25 48.89 48.90 48.82 48.87 26.3K
13:00 48.82 48.82 48.63 48.63 59.1K
13:05 48.63 48.74 48.58 48.73 57.5K
13:10 48.71 48.77 48.69 48.74 35.2K
13:15 48.75 48.80 48.71 48.71 29.0K
13:20 48.71 48.80 48.62 48.62 41.6K
13:25 48.68 48.76 48.63 48.68 25.4K
13:30 48.65 48.68 48.48 48.57 88.2K
13:35 48.50 48.56 48.39 48.45 103.0K
13:40 48.42 48.43 48.27 48.27 98.9K
13:45 48.27 48.50 48.21 48.50 82.2K
13:50 48.50 48.54 48.20 48.30 55.2K
13:55 48.25 48.28 47.96 48.00 117.5K
14:00 48.00 48.22 48.00 48.22 70.7K
14:05 48.20 48.27 48.07 48.20 31.0K
14:10 48.20 48.20 48.01 48.01 41.8K
14:15 48.03 48.22 47.98 48.17 80.8K
14:20 48.14 48.21 48.08 48.11 67.4K
14:25 48.11 48.20 48.01 48.16 111.4K
14:30 48.16 48.23 48.00 48.05 102.7K
14:35 48.05 48.18 47.99 48.03 95.7K
14:40 48.07 48.27 48.02 48.27 85.2K
14:45 48.22 48.46 48.21 48.22 85.8K
14:50 48.22 48.22 48.03 48.05 79.5K
14:55 48.05 48.05 47.98 47.98 49.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 50.23 50.35 47.94 47.94 4.0M
2025-09-25 51.69 53.50 50.70 50.73 4.9M
2025-09-24 49.00 52.65 48.76 51.86 7.1M
2025-09-23 50.19 50.81 47.48 49.79 4.5M
2025-09-22 49.01 50.50 48.80 50.18 3.1M
2025-09-19 49.91 51.35 49.41 49.58 4.6M
2025-09-18 50.91 52.10 49.41 50.30 6.5M
2025-09-17 50.85 52.27 50.10 50.89 6.0M
2025-09-16 51.59 51.59 49.87 50.90 4.1M
2025-09-15 52.10 52.27 50.88 51.35 3.4M
2025-09-12 53.25 53.60 51.71 52.00 6.3M
2025-09-11 47.94 54.43 47.62 53.30 10.7M
2025-09-10 46.80 49.00 46.80 48.27 4.6M
2025-09-09 47.57 47.77 46.41 46.65 2.8M
2025-09-08 47.54 47.96 47.00 47.88 3.4M
2025-09-05 46.13 47.90 46.13 47.61 3.8M
2025-09-04 48.21 49.13 45.61 46.59 5.8M
2025-09-03 48.56 50.08 47.80 48.69 5.7M
2025-09-02 52.17 52.22 47.35 48.39 10.4M
2025-09-01 53.99 53.99 51.61 52.75 9.1M
2025-08-29 57.39 57.99 53.24 53.37 14.0M
2025-08-28 51.47 60.26 51.22 58.00 19.5M
2025-08-27 52.91 53.49 50.09 50.22 6.9M
2025-08-26 49.41 55.80 49.41 53.25 11.0M
2025-08-25 48.59 50.99 48.45 49.82 7.4M
2025-08-22 51.41 51.95 48.41 48.65 10.6M
2025-08-21 48.04 50.00 47.37 49.93 9.2M
2025-08-20 47.01 48.61 46.18 48.47 6.2M
2025-08-19 47.29 49.68 46.75 47.32 7.3M
2025-08-18 45.41 48.33 45.13 47.76 11.5M
2025-08-15 43.95 45.89 43.69 45.37 9.1M
2025-08-14 46.00 46.26 43.31 43.31 6.4M
2025-08-13 43.70 45.20 43.12 44.65 6.9M
2025-08-12 44.12 44.30 42.87 43.87 5.2M
2025-08-11 43.33 45.03 42.73 44.63 6.7M
2025-08-08 43.81 44.47 43.01 43.41 6.0M
2025-08-07 45.30 46.37 44.16 44.96 8.6M
2025-08-06 44.18 46.48 43.85 46.07 11.8M
2025-08-05 44.68 45.54 43.70 43.83 9.6M
2025-08-04 46.00 48.50 44.55 45.38 14.5M
2025-08-01 41.25 45.49 40.98 42.93 14.0M
2025-07-31 39.50 44.40 39.26 41.40 9.5M
2025-07-30 39.97 39.99 39.16 39.41 2.9M
2025-07-29 39.50 40.56 39.41 39.99 4.0M
2025-07-28 39.01 40.70 38.67 39.97 5.5M
2025-07-25 38.60 39.00 38.22 38.88 2.8M
2025-07-24 38.00 39.39 38.00 38.66 4.3M
2025-07-23 37.99 38.38 37.80 38.02 1.9M
2025-07-22 38.20 38.48 37.88 38.01 2.4M
2025-07-21 38.17 38.41 37.91 38.32 2.3M
2025-07-18 38.40 38.50 37.88 38.09 2.3M
2025-07-17 38.00 38.56 37.56 38.40 3.2M
2025-07-16 37.58 39.06 37.43 37.91 3.6M
2025-07-15 37.60 37.88 37.20 37.56 2.3M
2025-07-14 37.06 37.90 36.76 37.75 3.2M
2025-07-11 36.89 37.29 36.45 37.05 2.4M
2025-07-10 37.09 37.37 36.79 36.90 2.4M
2025-07-09 37.74 37.85 37.07 37.19 2.6M
2025-07-08 37.05 37.91 36.91 37.66 3.8M
2025-07-07 36.92 37.27 36.77 36.93 2.3M
2025-07-04 37.84 38.16 36.97 37.04 3.7M
2025-07-03 37.50 37.99 36.95 37.73 3.8M
2025-07-02 38.68 39.09 37.35 37.60 6.1M
2025-07-01 37.87 39.93 37.79 39.25 7.6M
2025-06-30 38.00 38.80 37.50 38.05 5.4M
2025-06-27 38.90 38.95 37.50 37.95 6.2M
2025-06-26 37.80 38.08 37.26 37.46 5.3M
2025-06-25 36.98 38.68 36.63 38.32 7.0M
2025-06-24 37.88 38.00 36.66 37.00 6.7M
2025-06-23 35.03 37.95 34.95 37.40 8.2M
2025-06-20 34.80 35.89 34.58 35.64 5.2M
2025-06-19 34.70 35.52 34.61 34.89 4.1M
2025-06-18 34.09 35.07 33.63 34.87 3.5M
2025-06-17 33.93 34.65 33.64 34.10 2.0M
2025-06-16 33.25 34.06 33.10 33.93 1.5M
2025-06-13 34.00 34.50 33.20 33.35 2.2M
2025-06-12 33.91 35.09 33.81 34.37 2.8M
2025-06-11 33.65 34.30 33.65 33.90 1.5M
2025-06-10 34.41 34.41 33.37 33.70 1.5M
2025-06-09 34.10 34.46 33.99 34.43 1.6M
2025-06-06 34.19 34.40 33.77 33.98 1.3M
2025-06-05 33.62 34.16 33.23 34.13 1.8M
2025-06-04 33.13 33.77 33.10 33.56 1.5M
2025-06-03 32.79 33.65 32.79 33.10 1.6M
2025-05-30 34.30 34.30 33.10 33.12 1.7M
2025-05-29 33.62 34.32 33.52 34.32 1.6M
2025-05-28 33.91 34.06 33.40 33.62 1.1M
2025-05-27 34.80 34.84 33.95 34.19 1.6M
2025-05-26 33.90 34.76 33.90 34.74 1.5M
2025-05-23 34.50 34.99 34.01 34.01 1.7M
2025-05-22 34.69 35.20 34.32 34.50 1.4M
2025-05-21 35.30 35.58 34.66 34.86 1.4M
2025-05-20 34.85 35.58 34.68 35.36 1.4M
2025-05-19 35.03 35.15 34.51 35.00 1.2M
2025-05-16 34.50 35.14 34.40 35.02 1.4M
2025-05-15 35.23 35.29 34.61 34.62 1.3M
2025-05-14 35.21 35.55 34.88 35.10 1.8M
2025-05-13 36.06 36.20 35.11 35.29 1.8M
2025-05-12 34.96 35.75 34.96 35.64 2.1M
2025-05-09 35.20 35.40 34.62 34.74 1.8M
2025-05-08 34.64 35.76 34.40 35.40 2.4M
2025-05-07 34.90 35.17 34.20 34.65 2.6M
2025-05-06 33.81 34.60 33.70 34.53 2.8M
2025-04-30 32.51 33.79 32.51 33.39 3.0M
2025-04-29 31.25 32.68 31.25 32.34 2.4M
2025-04-28 32.30 32.37 31.18 31.18 1.9M
2025-04-25 31.98 32.57 31.98 32.25 1.4M
2025-04-24 32.75 33.08 31.97 31.98 2.2M
2025-04-23 32.03 32.96 32.03 32.83 2.5M
2025-04-22 31.94 32.11 31.70 31.86 1.2M
2025-04-21 31.38 32.17 31.25 32.10 1.5M
2025-04-18 31.62 31.96 31.15 31.56 1.2M
2025-04-17 31.34 32.08 31.34 31.72 1.7M
2025-04-16 32.30 32.37 31.20 31.58 1.8M
2025-04-15 32.96 32.96 31.87 32.26 2.2M
2025-04-14 33.37 33.86 32.51 32.63 3.0M
2025-04-11 31.70 33.65 31.55 32.39 3.2M
2025-04-10 32.00 32.93 31.88 32.04 3.7M
2025-04-09 29.50 31.29 27.07 30.86 3.8M
2025-04-08 30.28 31.47 29.40 30.10 3.4M
2025-04-07 32.60 34.30 29.86 29.86 4.2M
2025-04-03 37.48 38.20 37.08 37.33 1.6M
2025-04-02 37.79 39.00 37.65 37.91 1.8M
2025-04-01 37.80 38.50 37.62 37.78 1.8M
2025-03-31 38.08 38.16 36.91 37.78 2.5M
2025-03-28 40.38 40.48 38.68 38.80 2.4M
2025-03-27 39.70 40.41 38.48 40.37 2.9M
2025-03-26 39.88 40.62 39.88 39.88 2.0M
2025-03-25 40.50 40.56 39.50 39.89 2.4M
2025-03-24 42.00 42.25 39.38 40.61 4.1M
2025-03-21 44.06 44.15 41.65 41.80 6.9M
2025-03-20 45.40 47.39 45.00 45.12 10.2M
2025-03-19 44.33 45.19 43.55 45.19 6.1M
2025-03-18 44.21 44.76 43.53 44.33 3.8M
2025-03-17 44.98 44.99 44.18 44.29 3.0M
2025-03-14 44.00 44.84 43.40 44.68 4.2M
2025-03-13 44.01 44.79 43.20 44.03 4.8M
2025-03-12 45.68 45.98 44.09 44.40 8.9M
2025-03-11 42.80 45.15 42.50 45.15 7.6M
2025-03-10 43.00 44.52 41.70 43.86 6.9M
2025-03-07 42.70 44.20 42.16 43.29 5.4M
2025-03-06 42.95 43.77 42.66 43.29 6.1M
2025-03-05 41.46 43.30 40.22 42.99 5.8M
2025-03-04 40.83 41.98 40.51 41.85 3.5M
2025-03-03 41.81 42.27 40.15 41.28 4.7M
2025-02-28 44.80 44.85 41.80 41.81 7.2M
2025-02-27 45.50 46.68 44.21 45.39 8.3M
2025-02-26 42.77 45.86 42.77 45.79 12.1M
2025-02-25 42.00 43.99 41.72 42.99 6.9M
2025-02-24 42.80 43.38 42.20 43.19 6.5M
2025-02-21 42.01 45.55 42.01 43.38 11.8M
2025-02-20 41.41 43.35 41.40 42.57 9.5M
2025-02-19 39.71 40.93 39.36 40.92 5.0M
2025-02-18 40.00 41.43 39.71 39.80 6.4M
2025-02-17 39.71 40.80 39.62 40.17 4.1M
2025-02-14 40.10 40.88 39.40 39.88 5.4M
2025-02-13 41.69 41.91 40.00 40.33 6.0M
2025-02-12 41.21 42.20 41.10 41.91 5.7M
2025-02-11 42.20 42.93 41.42 41.50 7.4M
2025-02-10 42.68 42.92 41.85 42.30 7.4M
2025-02-07 41.66 42.85 40.77 42.50 11.6M
2025-02-06 39.99 42.47 39.82 41.95 9.7M
2025-02-05 38.90 40.63 38.08 40.50 7.1M
2025-01-27 39.98 40.80 38.65 38.77 4.7M
2025-01-24 38.86 40.29 38.60 40.03 5.8M
2025-01-23 41.04 41.30 38.13 38.51 7.6M
2025-01-22 39.50 40.92 39.26 40.90 9.3M
2025-01-21 39.45 39.87 37.94 39.85 7.4M
2025-01-20 39.99 40.14 39.04 39.45 6.2M
2025-01-17 39.38 40.26 38.40 39.63 8.2M
2025-01-16 38.18 41.10 37.79 40.32 12.6M
2025-01-15 39.02 39.72 37.62 37.99 7.0M
2025-01-14 38.10 39.55 37.31 39.45 9.0M
2025-01-13 37.30 37.57 35.12 37.13 8.5M
2025-01-10 42.24 42.55 38.64 38.91 12.9M
2025-01-09 41.11 44.06 40.40 43.74 17.4M
2025-01-08 41.57 42.36 40.00 41.90 14.2M
2025-01-07 38.90 43.80 38.51 42.88 17.7M
2025-01-06 40.55 43.18 38.44 41.88 23.5M
2025-01-03 34.20 40.32 34.20 40.32 19.7M
2025-01-02 34.00 34.87 33.18 33.60 2.2M