金道科技

301279
🏛️ 中国 →
22.98
最后更新: 2025-09-29
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 22.96 23.00 22.63 22.70 111.0K
09:35 22.70 23.00 22.70 22.82 57.0K
09:40 22.87 23.01 22.82 22.93 70.9K
09:45 22.95 22.95 22.76 22.76 55.0K
09:50 22.76 22.78 22.68 22.69 27.1K
09:55 22.69 22.79 22.61 22.75 66.5K
10:00 22.70 22.72 22.60 22.71 69.6K
10:05 22.68 22.97 22.66 22.96 43.3K
10:10 22.95 23.05 22.89 22.99 62.0K
10:15 23.00 23.10 23.00 23.04 35.6K
10:20 23.04 23.11 23.01 23.11 60.6K
10:25 23.09 23.19 23.09 23.11 38.5K
10:30 23.11 23.12 23.02 23.04 21.6K
10:35 23.02 23.02 22.91 22.95 18.4K
10:40 22.95 22.96 22.89 22.95 15.9K
10:45 22.94 22.97 22.93 22.93 8.2K
10:50 22.93 22.94 22.93 22.93 0.5K
10:55 22.94 22.95 22.93 22.94 7.7K
11:00 22.94 22.98 22.93 22.97 5.4K
11:05 22.97 23.00 22.95 23.00 23.5K
11:10 22.99 22.99 22.97 22.99 5.6K
11:15 22.99 23.00 22.97 22.97 2.0K
11:20 22.97 22.97 22.95 22.97 4.9K
11:25 22.93 22.95 22.92 22.92 10.2K
13:00 22.93 22.97 22.91 22.91 17.5K
13:05 22.90 22.99 22.89 22.97 21.9K
13:10 22.95 22.98 22.95 22.95 7.4K
13:15 22.95 22.97 22.85 22.87 37.3K
13:20 22.87 22.88 22.82 22.82 22.2K
13:25 22.84 22.84 22.80 22.81 12.3K
13:30 22.81 22.83 22.80 22.81 6.8K
13:35 22.82 22.84 22.79 22.79 30.1K
13:40 22.77 22.80 22.77 22.80 7.2K
13:45 22.78 22.81 22.75 22.80 14.2K
13:50 22.80 22.80 22.72 22.75 12.5K
13:55 22.74 22.75 22.71 22.71 16.1K
14:00 22.71 22.76 22.70 22.75 26.8K
14:05 22.75 22.79 22.72 22.79 6.0K
14:10 22.78 22.80 22.74 22.74 15.3K
14:15 22.72 22.79 22.72 22.77 19.6K
14:20 22.77 22.85 22.77 22.77 16.4K
14:25 22.77 22.77 22.73 22.74 11.8K
14:30 22.76 22.79 22.71 22.72 18.0K
14:35 22.71 22.76 22.71 22.71 11.8K
14:40 22.74 22.79 22.72 22.78 28.8K
14:45 22.78 22.84 22.77 22.84 41.6K
14:50 22.84 22.84 22.75 22.78 51.4K
14:55 22.77 22.80 22.74 22.74 10.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 22.84 23.17 22.34 22.98 1.5M
2025-09-26 22.93 23.19 22.60 22.73 1.3M
2025-09-25 23.49 23.63 22.90 22.90 1.8M
2025-09-24 23.29 23.61 23.11 23.44 1.4M
2025-09-23 23.53 23.93 22.74 23.29 1.8M
2025-09-22 23.65 24.06 23.34 23.80 1.6M
2025-09-19 23.96 24.22 23.35 23.65 1.7M
2025-09-18 24.44 24.70 23.63 23.96 2.4M
2025-09-17 24.45 24.87 24.30 24.59 2.1M
2025-09-16 23.53 24.63 23.53 24.54 3.2M
2025-09-15 23.64 23.92 23.50 23.51 1.2M
2025-09-12 23.86 23.98 23.52 23.58 1.5M
2025-09-11 23.41 23.88 23.03 23.85 1.7M
2025-09-10 23.54 23.81 23.24 23.41 1.4M
2025-09-09 23.85 24.20 23.42 23.66 1.6M
2025-09-08 23.60 23.95 23.38 23.90 2.0M
2025-09-05 22.87 23.40 22.83 23.37 1.9M
2025-09-04 22.77 23.67 22.55 22.87 2.5M
2025-09-03 23.63 24.03 22.66 22.70 2.1M
2025-09-02 23.90 23.97 22.95 23.61 2.8M
2025-09-01 23.80 24.26 23.80 23.94 2.0M
2025-08-29 23.87 24.09 23.58 23.88 2.2M
2025-08-28 24.53 25.07 23.03 23.93 4.4M
2025-08-27 25.24 25.68 24.27 24.37 3.9M
2025-08-26 25.50 25.78 24.71 25.23 3.8M
2025-08-25 24.69 25.78 24.59 25.29 5.6M
2025-08-22 24.86 25.10 24.50 24.70 2.3M
2025-08-21 25.09 25.25 24.55 24.88 2.9M
2025-08-20 25.10 25.15 24.63 24.98 2.5M
2025-08-19 24.79 25.38 24.35 25.16 4.2M
2025-08-18 24.29 24.86 24.29 24.68 3.2M
2025-08-15 23.89 24.40 23.71 24.28 2.3M
2025-08-14 24.80 24.80 23.81 23.89 3.4M
2025-08-13 24.59 24.80 24.29 24.66 2.9M
2025-08-12 24.70 24.86 24.26 24.57 2.5M
2025-08-11 24.56 24.92 24.43 24.85 3.4M
2025-08-08 24.24 24.98 23.90 24.50 3.6M
2025-08-07 24.93 24.98 24.14 24.28 3.8M
2025-08-06 24.56 24.81 24.30 24.69 3.8M
2025-08-05 24.35 24.75 24.16 24.56 4.2M
2025-08-04 23.60 24.14 23.52 24.10 2.4M
2025-08-01 23.80 23.90 23.60 23.64 2.2M
2025-07-31 23.76 24.30 23.57 23.65 3.4M
2025-07-30 24.10 24.10 23.55 23.76 2.9M
2025-07-29 24.50 24.50 23.91 24.08 3.1M
2025-07-28 23.97 24.40 23.97 24.19 3.5M
2025-07-25 24.19 24.19 23.65 23.96 3.6M
2025-07-24 24.31 24.86 24.04 24.19 5.2M
2025-07-23 24.92 25.00 24.12 24.39 7.6M
2025-07-22 25.70 27.24 25.00 25.04 12.9M
2025-07-21 25.20 26.20 24.27 26.09 13.5M
2025-07-18 24.94 25.80 24.57 25.37 11.1M
2025-07-17 24.51 26.30 23.99 25.05 13.8M
2025-07-16 22.05 25.66 22.05 24.63 15.0M
2025-07-15 22.45 22.62 21.96 22.05 3.4M
2025-07-14 22.08 22.80 21.84 22.60 4.7M
2025-07-11 22.88 22.88 21.81 22.15 5.4M
2025-07-10 22.25 23.23 21.90 22.84 7.4M
2025-07-09 21.86 22.85 21.86 22.08 5.0M
2025-07-08 21.42 21.88 21.27 21.83 2.5M
2025-07-07 21.17 21.45 21.15 21.41 1.5M
2025-07-04 21.79 21.79 21.20 21.27 2.3M
2025-07-03 21.54 21.85 21.46 21.70 2.5M
2025-07-02 22.00 22.14 21.37 21.58 3.6M
2025-07-01 21.82 22.40 21.56 22.05 5.0M
2025-06-30 21.80 22.14 21.70 21.91 3.6M
2025-06-27 22.10 22.20 21.70 21.79 5.5M
2025-06-26 22.52 23.50 21.88 22.23 9.4M
2025-06-25 22.08 22.20 21.63 21.67 5.5M
2025-06-24 20.82 22.29 20.82 22.15 7.0M
2025-06-23 20.00 20.72 19.80 20.56 2.6M
2025-06-20 20.82 20.82 20.11 20.12 3.4M
2025-06-19 21.13 21.63 20.56 20.71 5.3M
2025-06-18 21.76 22.08 21.21 21.34 5.9M
2025-06-17 22.86 23.21 21.87 22.03 7.6M
2025-06-16 20.99 23.33 20.51 22.95 9.9M
2025-06-13 22.34 22.79 21.11 21.33 10.2M
2025-06-12 20.97 24.55 20.45 23.50 13.6M
2025-06-11 19.40 22.45 19.27 20.95 8.9M
2025-06-10 19.77 19.95 19.15 19.36 2.8M
2025-06-09 19.45 19.81 19.19 19.70 2.3M
2025-06-06 19.16 19.27 18.98 19.24 1.2M
2025-06-05 19.06 19.28 18.81 19.14 1.7M
2025-06-04 18.96 19.23 18.95 19.02 1.4M
2025-06-03 18.80 19.12 18.76 18.90 1.8M
2025-05-30 19.28 19.35 18.82 18.96 2.2M
2025-05-29 19.10 19.49 19.05 19.25 2.0M
2025-05-28 19.62 19.84 19.16 19.26 2.0M
2025-05-27 19.75 19.75 19.18 19.35 1.9M
2025-05-26 19.41 19.66 19.21 19.50 1.8M
2025-05-23 19.29 19.88 19.12 19.37 2.1M
2025-05-22 19.67 19.95 19.26 19.31 1.8M
2025-05-21 25.96 26.05 25.22 25.54 1.2M
2025-05-20 25.93 26.00 25.41 25.96 1.3M
2025-05-19 25.52 25.96 25.12 25.86 1.7M
2025-05-16 25.16 25.78 24.70 25.51 1.4M
2025-05-15 25.11 25.41 24.60 25.20 1.5M
2025-05-14 25.36 25.52 25.00 25.11 1.4M
2025-05-13 25.83 25.85 25.25 25.32 1.5M
2025-05-12 25.46 25.76 25.25 25.52 1.5M
2025-05-09 25.82 25.82 25.13 25.35 1.4M
2025-05-08 25.40 25.76 25.18 25.67 1.9M
2025-05-07 25.57 25.79 24.94 25.22 2.8M
2025-05-06 24.59 25.27 24.59 25.27 2.4M
2025-04-30 24.32 24.59 23.88 24.36 2.4M
2025-04-29 22.99 24.35 22.91 23.77 3.2M
2025-04-28 22.88 23.09 22.30 22.59 1.6M
2025-04-25 22.66 23.24 22.66 23.05 2.0M
2025-04-24 22.79 23.18 22.51 22.74 2.3M
2025-04-23 21.88 23.12 21.88 22.91 2.9M
2025-04-22 21.79 21.99 21.50 21.88 1.4M
2025-04-21 21.17 21.84 20.86 21.79 1.9M
2025-04-18 21.41 21.64 20.92 21.17 1.6M
2025-04-17 21.34 21.69 21.24 21.42 1.5M
2025-04-16 21.61 21.90 20.91 21.30 1.8M
2025-04-15 21.61 22.02 21.42 21.87 2.0M
2025-04-14 21.42 21.93 21.35 21.60 2.6M
2025-04-11 20.70 21.66 20.70 21.02 2.3M
2025-04-10 20.83 21.90 20.64 20.82 3.9M
2025-04-09 19.22 20.30 17.03 19.98 3.7M
2025-04-08 20.49 21.15 19.22 19.72 4.2M
2025-04-07 22.47 22.69 20.29 20.29 4.5M
2025-04-03 26.05 26.45 24.66 25.36 5.1M
2025-04-02 26.90 27.48 26.38 26.55 6.7M
2025-04-01 26.15 28.49 25.25 27.95 9.8M
2025-03-31 25.53 26.50 24.32 26.50 7.0M
2025-03-28 26.22 26.40 25.00 25.75 6.9M
2025-03-27 29.43 29.58 25.65 25.85 11.2M
2025-03-26 23.72 28.15 23.39 28.15 7.4M
2025-03-25 23.78 24.08 23.07 23.46 2.0M
2025-03-24 24.68 24.99 22.86 23.58 3.3M
2025-03-21 26.00 26.00 24.86 24.92 4.6M
2025-03-20 25.42 26.88 25.06 26.21 7.1M
2025-03-19 24.50 25.59 24.27 25.50 4.4M
2025-03-18 24.06 24.71 23.84 24.56 2.0M
2025-03-17 24.00 24.15 23.54 24.05 1.7M
2025-03-14 23.88 24.00 23.21 23.96 1.9M
2025-03-13 24.58 24.96 23.58 23.94 1.9M
2025-03-12 24.27 25.15 24.16 24.60 2.8M
2025-03-11 24.34 24.69 23.81 24.31 3.1M
2025-03-10 23.66 25.28 23.56 24.84 4.9M
2025-03-07 23.20 23.84 23.03 23.73 2.6M
2025-03-06 23.48 23.57 23.16 23.20 2.8M
2025-03-05 22.78 24.04 22.78 23.45 3.2M
2025-03-04 22.04 23.00 22.04 22.82 1.7M
2025-03-03 22.71 22.93 22.15 22.25 2.0M
2025-02-28 23.64 23.74 22.30 22.41 2.9M
2025-02-27 23.80 24.58 23.23 23.64 4.9M
2025-02-26 22.59 25.56 22.58 24.06 6.0M
2025-02-25 22.15 22.74 22.11 22.63 1.5M
2025-02-24 22.20 22.52 21.87 22.46 1.3M
2025-02-21 22.50 22.55 22.10 22.26 1.5M
2025-02-20 22.41 22.55 22.11 22.42 1.5M
2025-02-19 21.62 22.47 21.51 22.43 2.2M
2025-02-18 22.00 22.18 21.50 21.60 0.9M
2025-02-17 21.63 22.13 21.63 22.06 1.2M
2025-02-14 21.80 22.03 21.53 21.63 1.0M
2025-02-13 22.08 22.20 21.52 21.55 1.3M
2025-02-12 22.23 22.23 21.90 22.16 1.1M
2025-02-11 22.16 22.38 21.80 22.02 1.2M
2025-02-10 22.03 22.24 21.74 22.16 1.9M
2025-02-07 22.18 22.48 21.74 22.05 2.8M
2025-02-06 21.23 21.76 21.08 21.71 1.7M
2025-02-05 21.58 21.60 21.11 21.23 1.4M
2025-01-27 21.80 21.87 21.20 21.29 1.2M
2025-01-24 21.61 22.15 21.45 21.57 2.0M
2025-01-23 21.57 22.18 21.30 21.80 2.3M
2025-01-22 21.14 21.61 20.66 21.46 2.0M
2025-01-21 21.00 21.32 20.42 21.14 1.4M
2025-01-20 20.60 21.26 20.00 20.78 1.6M
2025-01-17 19.95 20.30 19.80 20.10 0.9M
2025-01-16 20.21 20.41 19.74 19.95 1.1M
2025-01-15 20.27 20.41 20.02 20.18 1.0M
2025-01-14 19.40 20.27 19.03 20.27 1.4M
2025-01-13 18.70 19.50 18.09 19.21 1.0M
2025-01-10 19.35 19.81 18.99 19.00 1.2M
2025-01-09 19.39 19.64 19.20 19.40 0.8M
2025-01-08 19.29 19.67 18.70 19.38 1.1M
2025-01-07 18.88 19.50 18.81 19.49 1.1M
2025-01-06 18.73 19.02 17.91 18.88 1.0M
2025-01-03 19.60 20.04 18.68 18.71 1.4M
2025-01-02 20.21 20.59 19.55 19.70 1.6M