铖昌科技

001270
🏛️ 中国 →
41.25
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 41.92 42.10 41.81 41.83 118.2K
09:35 41.83 41.91 41.77 41.77 144.3K
09:40 41.81 41.83 41.76 41.82 97.8K
09:45 41.77 41.87 41.75 41.81 62.2K
09:50 41.81 41.81 41.50 41.51 217.0K
09:55 41.53 41.60 41.26 41.52 359.9K
10:00 41.48 41.48 41.33 41.41 88.1K
10:05 41.40 41.41 41.30 41.36 140.7K
10:10 41.36 41.36 41.00 41.22 347.4K
10:15 41.22 41.37 41.22 41.32 24.0K
10:20 41.40 41.42 41.35 41.41 54.8K
10:25 41.44 41.45 41.39 41.42 28.2K
10:30 41.43 41.59 41.42 41.51 43.3K
10:35 41.55 41.55 41.40 41.42 36.7K
10:40 41.46 41.50 41.37 41.39 61.0K
10:45 41.40 41.51 41.40 41.50 38.5K
10:50 41.51 41.55 41.48 41.48 19.8K
10:55 41.48 41.52 41.47 41.48 19.8K
11:00 41.55 41.65 41.55 41.63 36.6K
11:05 41.63 41.63 41.57 41.58 31.8K
11:10 41.58 41.62 41.57 41.60 26.0K
11:15 41.60 41.64 41.54 41.54 10.5K
11:20 41.51 41.58 41.47 41.58 21.1K
11:25 41.51 41.51 41.45 41.50 20.9K
13:00 41.45 41.45 41.40 41.40 26.5K
13:05 41.39 41.48 41.39 41.48 8.8K
13:10 41.42 41.46 41.39 41.39 20.1K
13:15 41.39 41.39 41.35 41.35 47.2K
13:20 41.35 41.50 41.31 41.50 26.6K
13:25 41.41 41.44 41.32 41.35 25.8K
13:30 41.43 41.43 41.28 41.30 40.0K
13:35 41.30 41.30 41.27 41.27 34.0K
13:40 41.29 41.29 41.27 41.29 9.2K
13:45 41.29 41.38 41.29 41.38 8.7K
13:50 41.44 41.44 41.30 41.31 12.3K
13:55 41.30 41.33 41.24 41.24 37.8K
14:00 41.21 41.33 41.21 41.27 24.6K
14:05 41.27 41.29 41.26 41.29 7.3K
14:10 41.29 41.29 41.25 41.25 25.0K
14:15 41.26 41.28 41.25 41.27 13.5K
14:20 41.26 41.28 41.24 41.28 41.7K
14:25 41.25 41.26 41.20 41.20 81.6K
14:30 41.21 41.28 41.21 41.27 43.2K
14:35 41.22 41.36 41.20 41.36 32.2K
14:40 41.30 41.30 41.23 41.28 12.4K
14:45 41.28 41.33 41.27 41.31 33.5K
14:50 41.31 41.34 41.28 41.28 54.7K
14:55 41.28 41.29 41.25 41.26 43.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 41.92 42.11 41.00 41.25 2.8M
2025-09-25 41.40 42.58 41.30 42.05 3.9M
2025-09-24 41.60 41.82 41.08 41.30 3.3M
2025-09-23 41.27 42.17 40.93 41.82 3.9M
2025-09-22 41.02 42.00 40.96 41.27 7.0M
2025-09-19 42.93 43.51 42.71 43.12 2.1M
2025-09-18 43.28 44.41 42.70 42.93 3.5M
2025-09-17 43.96 43.96 43.29 43.50 2.1M
2025-09-16 43.75 44.18 43.20 43.89 2.4M
2025-09-15 44.99 45.14 43.78 43.91 2.9M
2025-09-12 45.15 45.50 44.48 44.75 3.0M
2025-09-11 43.75 45.17 43.75 44.99 3.4M
2025-09-10 42.99 44.28 42.86 44.00 3.2M
2025-09-09 44.20 44.34 42.85 43.16 3.0M
2025-09-08 43.80 44.44 43.33 44.10 3.6M
2025-09-05 42.19 43.49 41.48 43.40 3.9M
2025-09-04 43.27 43.81 41.30 41.99 4.8M
2025-09-03 45.30 45.58 43.06 43.27 6.3M
2025-09-02 47.70 47.70 45.32 45.32 6.9M
2025-09-01 47.46 48.80 46.64 47.70 4.7M
2025-08-29 46.50 47.76 45.66 47.24 6.5M
2025-08-28 45.37 46.06 44.68 46.03 7.1M
2025-08-27 45.19 45.79 44.12 44.38 5.9M
2025-08-26 45.70 46.43 44.75 45.39 6.4M
2025-08-25 43.35 45.19 43.35 44.96 7.0M
2025-08-22 42.70 43.33 42.50 43.31 3.7M
2025-08-21 43.80 43.88 42.30 42.47 5.0M
2025-08-20 43.69 44.12 43.25 43.71 4.0M
2025-08-19 43.32 43.89 43.15 43.43 3.9M
2025-08-18 43.55 44.30 43.11 43.32 6.2M
2025-08-15 44.20 45.08 43.07 43.36 9.8M
2025-08-14 44.20 46.34 43.72 45.34 6.4M
2025-08-13 43.20 44.48 43.00 44.14 5.2M
2025-08-12 42.02 43.50 42.02 42.69 4.8M
2025-08-11 44.29 45.26 42.50 42.56 7.7M
2025-08-08 42.40 43.50 41.98 43.10 3.8M
2025-08-07 41.91 42.64 41.40 42.43 4.1M
2025-08-06 41.50 42.13 41.28 41.97 2.8M
2025-08-05 41.80 42.20 41.14 41.42 3.3M
2025-08-04 39.91 41.73 39.91 41.56 3.4M
2025-08-01 40.14 40.78 39.83 40.20 2.7M
2025-07-31 39.27 40.93 39.25 39.99 4.5M
2025-07-30 40.09 40.60 39.10 39.22 3.2M
2025-07-29 40.00 40.11 39.54 39.99 2.4M
2025-07-28 39.32 40.05 39.32 39.92 2.9M
2025-07-25 39.18 39.66 38.93 39.28 3.0M
2025-07-24 38.32 39.47 38.31 39.14 3.1M
2025-07-23 38.26 39.02 38.11 38.33 2.6M
2025-07-22 38.95 39.27 38.37 38.43 3.6M
2025-07-21 39.30 39.68 38.82 39.09 3.3M
2025-07-18 39.88 40.04 39.14 39.42 2.5M
2025-07-17 39.39 40.06 39.09 39.88 2.8M
2025-07-16 40.00 40.08 39.45 39.60 2.3M
2025-07-15 39.90 40.50 39.46 39.90 3.5M
2025-07-14 39.28 39.83 39.12 39.73 2.6M
2025-07-11 39.65 39.85 38.73 39.02 5.5M
2025-07-10 40.00 40.43 39.77 39.77 5.9M
2025-07-09 43.00 43.08 41.30 41.86 5.0M
2025-07-08 40.20 42.21 40.20 42.21 3.9M
2025-07-07 39.31 40.40 39.03 40.20 4.0M
2025-07-04 39.58 40.61 39.11 39.23 4.3M
2025-07-03 39.36 40.53 39.03 39.81 5.0M
2025-07-02 38.99 39.50 38.01 38.66 4.0M
2025-07-01 39.43 39.72 38.35 38.81 6.8M
2025-06-30 36.59 37.92 36.58 37.92 3.3M
2025-06-27 36.02 36.38 35.79 36.11 2.3M
2025-06-26 36.20 36.68 35.98 36.02 2.5M
2025-06-25 35.44 36.24 35.41 36.12 2.7M
2025-06-24 35.09 35.50 34.81 35.37 1.9M
2025-06-23 34.02 35.26 33.93 34.96 2.2M
2025-06-20 34.54 34.54 34.02 34.03 1.5M
2025-06-19 34.64 34.98 34.15 34.53 1.7M
2025-06-18 34.20 34.88 34.00 34.68 2.2M
2025-06-17 35.07 35.14 34.15 34.20 3.0M
2025-06-16 34.97 35.17 34.66 35.07 1.6M
2025-06-13 34.80 35.19 34.46 34.78 2.7M
2025-06-12 34.90 35.25 34.60 34.62 2.8M
2025-06-11 35.75 35.82 35.00 35.00 2.9M
2025-06-10 36.57 36.59 35.52 35.68 3.3M
2025-06-09 35.66 36.38 35.66 36.12 2.8M
2025-06-06 36.09 36.42 35.46 35.52 2.8M
2025-06-05 35.90 36.46 35.71 35.79 3.0M
2025-06-04 36.00 36.23 35.75 35.89 3.3M
2025-06-03 34.81 36.55 34.81 36.45 7.3M
2025-05-30 34.62 35.07 34.28 34.81 2.4M
2025-05-29 34.35 34.94 34.21 34.79 3.0M
2025-05-28 35.40 35.62 34.30 34.30 4.4M
2025-05-27 35.37 35.73 34.86 35.60 2.6M
2025-05-26 35.30 35.53 34.80 35.36 3.6M
2025-05-23 36.47 36.48 35.39 35.46 3.1M
2025-05-22 35.95 36.68 35.53 35.88 3.4M
2025-05-21 36.38 37.00 35.90 36.06 3.7M
2025-05-20 37.28 37.47 36.40 36.40 4.2M
2025-05-19 37.08 37.80 36.88 37.45 3.9M
2025-05-16 36.08 37.09 36.08 36.73 3.2M
2025-05-15 36.51 37.17 36.21 36.34 4.0M
2025-05-14 37.24 37.87 36.27 36.35 5.4M
2025-05-13 38.50 38.62 37.38 37.41 6.4M
2025-05-12 37.00 38.93 36.50 38.71 8.5M
2025-05-09 38.00 38.41 36.52 37.08 7.4M
2025-05-08 36.00 37.46 35.81 37.33 6.8M
2025-05-07 35.67 37.02 35.31 36.19 9.8M
2025-05-06 33.80 35.40 33.80 35.26 7.3M
2025-04-30 34.20 34.60 33.40 33.71 6.1M
2025-04-29 34.30 35.36 33.94 34.36 6.5M
2025-04-28 33.20 34.36 32.93 34.36 7.1M
2025-04-25 33.66 34.20 32.61 32.72 7.5M
2025-04-24 32.77 34.35 32.00 33.66 16.4M
2025-04-22 31.00 33.33 30.56 32.76 11.3M
2025-04-21 30.03 31.49 29.51 31.05 6.8M
2025-04-18 31.50 31.94 30.65 30.96 4.3M
2025-04-17 31.50 32.55 31.36 31.67 4.7M
2025-04-16 32.65 32.98 31.20 31.74 7.0M
2025-04-15 32.80 33.80 32.51 33.23 8.0M
2025-04-14 33.12 33.72 32.65 32.73 11.0M
2025-04-11 33.33 36.19 32.32 34.37 17.8M
2025-04-10 32.83 32.90 32.10 32.90 4.0M
2025-04-09 29.91 29.91 29.32 29.91 4.4M
2025-04-08 25.93 27.56 25.89 27.19 4.1M
2025-04-07 28.09 28.84 26.47 26.47 4.3M
2025-04-03 29.34 30.23 29.18 29.41 2.5M
2025-04-02 29.81 30.29 29.58 29.84 2.8M
2025-04-01 28.99 30.66 28.91 30.05 5.7M
2025-03-31 28.98 29.05 28.20 28.60 2.8M
2025-03-28 29.95 30.16 28.92 28.97 3.5M
2025-03-27 30.30 30.50 29.37 29.96 3.0M
2025-03-26 30.28 30.89 29.90 30.42 3.2M
2025-03-25 29.83 31.34 29.51 30.50 4.9M
2025-03-24 31.49 31.71 29.00 29.86 6.5M
2025-03-21 31.93 32.75 31.48 31.71 3.8M
2025-03-20 32.68 32.80 32.03 32.16 3.3M
2025-03-19 33.30 33.30 32.47 32.70 3.2M
2025-03-18 33.94 34.20 33.03 33.30 4.2M
2025-03-17 34.43 34.66 33.78 33.88 4.0M
2025-03-14 34.18 34.50 33.47 34.45 4.8M
2025-03-13 34.85 35.25 33.70 34.25 5.3M
2025-03-12 35.50 35.95 34.60 34.86 7.1M
2025-03-11 32.82 35.80 32.61 35.39 11.3M
2025-03-10 32.23 34.98 32.22 33.48 9.3M
2025-03-07 32.22 33.00 31.74 32.17 5.4M
2025-03-06 32.26 32.68 31.97 32.22 5.2M
2025-03-05 31.60 32.45 31.42 32.14 5.4M
2025-03-04 29.87 31.89 29.71 31.74 6.2M
2025-03-03 30.53 30.99 29.85 30.06 4.2M
2025-02-28 31.89 32.03 30.33 30.53 5.1M
2025-02-27 32.70 32.76 31.42 32.08 5.4M
2025-02-26 32.33 32.94 31.90 32.72 6.1M
2025-02-25 31.58 32.80 31.20 32.47 6.6M
2025-02-24 31.21 32.22 30.68 31.89 6.7M
2025-02-21 30.62 31.23 30.38 31.21 6.4M
2025-02-20 30.04 30.63 29.71 30.62 5.3M
2025-02-19 29.17 30.18 29.05 30.04 5.1M
2025-02-18 30.00 30.78 29.00 29.17 5.8M
2025-02-17 29.50 30.28 29.50 30.00 5.0M
2025-02-14 30.00 30.27 29.28 29.70 6.3M
2025-02-13 30.90 31.07 30.20 30.30 5.3M
2025-02-12 30.80 31.14 30.18 31.00 7.1M
2025-02-11 30.89 31.31 29.87 30.93 9.2M
2025-02-10 28.62 30.67 28.62 30.52 11.3M
2025-02-07 28.41 28.88 28.06 28.55 7.4M
2025-02-06 28.15 28.70 27.75 28.49 6.9M
2025-02-05 27.69 28.86 27.43 28.14 8.3M
2025-01-27 26.33 27.80 26.33 27.15 9.9M
2025-01-24 26.03 26.95 25.83 26.33 12.3M
2025-01-23 26.00 28.00 26.00 27.41 19.6M
2025-01-22 26.15 26.15 26.15 26.15 2.6M
2025-01-21 29.05 29.05 29.05 29.05 0.7M
2025-01-20 32.28 32.28 32.28 32.28 1.0M
2025-01-17 35.31 36.28 35.13 35.87 2.1M
2025-01-16 35.58 36.22 34.95 35.60 2.2M
2025-01-15 36.45 36.45 35.36 35.47 2.5M
2025-01-14 34.82 36.39 34.40 36.35 3.1M
2025-01-13 33.20 35.10 32.90 34.67 2.5M
2025-01-10 34.52 35.60 34.00 34.00 2.8M
2025-01-09 34.12 34.94 33.97 34.49 2.3M
2025-01-08 35.05 35.05 33.19 34.41 3.1M
2025-01-07 34.42 35.15 34.39 34.96 2.4M
2025-01-06 34.81 34.95 34.05 34.37 2.8M
2025-01-03 36.99 37.33 34.61 34.81 4.6M
2025-01-02 38.00 38.24 36.29 36.72 3.3M