ST仁智

002629
🏛️ 中国 →
7.14
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 7.40 7.40 7.30 7.36 801.1K
09:35 7.35 7.36 7.35 7.35 270.2K
09:40 7.36 7.37 7.35 7.35 78.4K
09:45 7.35 7.35 7.31 7.32 316.9K
09:50 7.31 7.32 7.29 7.29 394.0K
09:55 7.31 7.31 7.29 7.31 159.6K
10:00 7.32 7.32 7.30 7.31 94.6K
10:05 7.30 7.36 7.30 7.34 203.1K
10:10 7.34 7.34 7.33 7.34 45.4K
10:15 7.34 7.35 7.33 7.33 41.6K
10:20 7.33 7.34 7.32 7.34 20.3K
10:25 7.33 7.36 7.33 7.35 65.9K
10:30 7.34 7.35 7.33 7.35 53.8K
10:35 7.35 7.35 7.33 7.33 25.1K
10:40 7.33 7.36 7.33 7.36 53.2K
10:45 7.36 7.36 7.34 7.35 40.8K
10:50 7.35 7.35 7.34 7.34 49.1K
10:55 7.34 7.36 7.34 7.35 98.4K
11:00 7.35 7.37 7.35 7.36 54.3K
11:05 7.37 7.38 7.36 7.36 68.9K
11:10 7.37 7.39 7.36 7.37 120.2K
11:15 7.38 7.40 7.37 7.37 206.7K
11:20 7.37 7.40 7.37 7.40 92.4K
11:25 7.40 7.40 7.38 7.38 74.6K
13:00 7.38 7.38 7.25 7.27 951.6K
13:05 7.27 7.28 7.25 7.27 466.7K
13:10 7.27 7.29 7.27 7.29 209.9K
13:15 7.28 7.29 7.26 7.26 310.1K
13:20 7.25 7.27 7.25 7.26 276.4K
13:25 7.25 7.28 7.25 7.27 89.5K
13:30 7.28 7.28 7.26 7.26 217.9K
13:35 7.26 7.28 7.26 7.26 57.4K
13:40 7.27 7.29 7.26 7.28 86.3K
13:45 7.28 7.29 7.27 7.27 189.1K
13:50 7.27 7.27 7.25 7.25 431.5K
13:55 7.25 7.27 7.25 7.26 114.8K
14:00 7.26 7.28 7.25 7.25 196.7K
14:05 7.25 7.26 7.24 7.24 180.3K
14:10 7.24 7.24 7.20 7.20 595.5K
14:15 7.20 7.23 7.19 7.23 97.0K
14:20 7.23 7.23 7.21 7.21 174.6K
14:25 7.21 7.21 7.18 7.19 274.3K
14:30 7.19 7.20 7.15 7.17 442.8K
14:35 7.17 7.18 7.13 7.16 551.8K
14:40 7.16 7.17 7.15 7.17 238.5K
14:45 7.17 7.19 7.16 7.17 198.6K
14:50 7.17 7.18 7.15 7.16 328.5K
14:55 7.16 7.16 7.14 7.15 245.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.40 7.40 7.12 7.14 10.5M
2025-09-25 7.43 7.45 7.25 7.40 10.6M
2025-09-24 7.35 7.55 7.33 7.49 10.0M
2025-09-23 7.64 7.68 7.22 7.35 14.6M
2025-09-22 7.55 7.76 7.41 7.64 16.3M
2025-09-19 7.53 7.67 7.31 7.52 14.7M
2025-09-18 7.55 7.88 7.41 7.51 30.2M
2025-09-17 7.28 7.82 7.27 7.58 33.4M
2025-09-16 7.47 7.47 7.21 7.28 13.2M
2025-09-15 7.19 7.51 7.08 7.41 24.5M
2025-09-12 7.18 7.35 7.08 7.19 12.5M
2025-09-11 7.14 7.30 7.01 7.20 13.2M
2025-09-10 7.08 7.26 7.07 7.17 10.3M
2025-09-09 7.27 7.33 7.06 7.10 12.4M
2025-09-08 7.17 7.34 7.10 7.31 16.3M
2025-09-05 7.04 7.20 6.94 7.17 12.6M
2025-09-04 7.20 7.25 6.97 7.01 16.5M
2025-09-03 7.32 7.50 7.11 7.27 25.0M
2025-09-02 7.63 7.70 7.05 7.22 35.2M
2025-09-01 6.80 7.54 6.73 7.54 32.5M
2025-08-29 6.74 6.88 6.72 6.85 12.8M
2025-08-28 6.90 6.94 6.53 6.75 21.3M
2025-08-27 7.19 7.28 6.91 6.91 22.1M
2025-08-26 6.96 7.25 6.90 7.21 20.5M
2025-08-25 7.18 7.18 6.96 6.96 19.7M
2025-08-22 7.11 7.19 7.01 7.17 17.4M
2025-08-21 7.12 7.65 7.12 7.17 27.9M
2025-08-20 7.06 7.20 6.96 7.15 17.2M
2025-08-19 6.94 7.14 6.88 7.11 26.7M
2025-08-18 6.91 7.02 6.83 6.89 18.2M
2025-08-15 7.04 7.11 6.85 6.93 26.1M
2025-08-14 7.43 7.49 6.99 7.04 32.4M
2025-08-13 7.50 7.52 7.34 7.49 13.2M
2025-08-12 7.54 7.59 7.40 7.51 14.6M
2025-08-11 7.70 7.83 7.51 7.55 20.7M
2025-08-08 7.45 7.95 7.35 7.70 26.8M
2025-08-07 7.53 7.78 7.33 7.42 20.0M
2025-08-06 7.83 7.84 7.47 7.53 19.4M
2025-08-05 7.54 7.80 7.44 7.77 16.2M
2025-08-04 7.40 7.60 7.31 7.54 23.1M
2025-08-01 7.95 7.98 7.81 7.83 12.8M
2025-07-31 7.98 8.03 7.72 7.98 20.1M
2025-07-30 8.21 8.21 7.85 7.97 21.5M
2025-07-29 8.06 8.30 7.79 8.20 25.7M
2025-07-28 8.19 8.20 7.72 8.01 30.9M
2025-07-25 7.67 8.20 7.67 8.17 50.1M
2025-07-24 7.51 7.86 7.44 7.67 59.5M
2025-07-23 7.09 7.76 7.03 7.75 83.2M
2025-07-22 6.95 7.10 6.75 7.05 38.7M
2025-07-21 6.85 7.11 6.78 6.97 51.0M
2025-07-18 6.59 7.04 6.50 6.85 82.3M
2025-07-17 6.09 6.70 6.08 6.70 47.0M
2025-07-16 5.92 6.12 5.90 6.09 18.5M
2025-07-15 6.08 6.08 5.91 5.94 23.7M
2025-07-14 6.32 6.32 6.10 6.17 27.3M
2025-07-11 6.30 6.35 6.04 6.32 44.0M
2025-07-10 5.88 6.35 5.74 6.28 99.5M
2025-07-09 6.65 7.05 5.98 5.98 66.5M
2025-07-08 6.53 6.68 6.47 6.64 23.6M
2025-07-07 6.14 6.54 6.10 6.54 27.9M
2025-07-04 6.38 6.39 6.10 6.19 29.1M
2025-07-03 6.06 6.47 6.05 6.28 37.8M
2025-07-02 6.00 6.10 5.93 6.01 19.0M
2025-07-01 6.23 6.24 5.99 6.03 28.0M
2025-06-30 6.07 6.25 5.99 6.20 24.1M
2025-06-27 5.88 6.18 5.76 6.06 35.6M
2025-06-26 5.79 6.11 5.75 5.86 28.8M
2025-06-25 5.75 5.87 5.71 5.77 19.7M
2025-06-24 5.67 5.84 5.50 5.75 34.8M
2025-06-23 5.84 5.95 5.74 5.81 23.2M
2025-06-20 5.86 5.86 5.57 5.73 29.8M
2025-06-19 5.74 6.14 5.69 6.02 42.8M
2025-06-18 6.00 6.10 5.77 5.82 23.7M
2025-06-17 5.87 5.99 5.74 5.97 34.8M
2025-06-16 6.19 6.25 5.88 5.92 46.1M
2025-06-13 6.55 6.69 5.90 6.15 73.0M
2025-06-12 6.44 6.49 6.15 6.23 44.9M
2025-06-11 6.35 6.71 6.35 6.44 58.2M
2025-06-10 6.29 6.90 6.29 6.47 90.9M
2025-06-09 5.72 6.30 5.61 6.30 83.4M
2025-06-06 5.68 5.73 5.55 5.73 29.5M
2025-06-05 5.08 5.23 5.04 5.21 15.0M
2025-06-04 5.10 5.13 5.04 5.08 9.4M
2025-06-03 4.99 5.13 4.93 5.05 12.5M
2025-05-30 5.05 5.08 4.93 4.96 8.4M
2025-05-29 5.10 5.11 5.03 5.06 13.2M
2025-05-28 5.10 5.17 5.04 5.12 14.0M
2025-05-27 4.91 5.34 4.90 5.14 29.0M
2025-05-26 4.90 4.93 4.84 4.90 7.9M
2025-05-23 4.88 5.04 4.88 4.90 12.8M
2025-05-22 5.05 5.07 4.88 4.89 9.4M
2025-05-21 5.04 5.08 4.92 5.00 12.1M
2025-05-20 5.01 5.23 4.97 5.05 17.6M
2025-05-19 4.89 5.09 4.85 5.02 18.8M
2025-05-16 4.69 4.95 4.67 4.90 23.5M
2025-05-15 4.84 4.84 4.64 4.69 15.5M
2025-05-14 4.85 4.91 4.77 4.81 16.4M
2025-05-13 4.89 4.97 4.83 4.87 17.9M
2025-05-12 5.01 5.09 4.87 4.88 19.1M
2025-05-09 5.35 5.36 4.88 4.95 28.2M
2025-05-08 5.14 5.35 5.06 5.35 21.1M
2025-05-07 5.27 5.46 5.10 5.15 25.5M
2025-05-06 5.18 5.28 5.15 5.23 14.1M
2025-04-30 5.20 5.29 5.14 5.14 13.2M
2025-04-29 5.23 5.31 5.16 5.20 12.9M
2025-04-28 5.38 5.54 5.26 5.26 21.6M
2025-04-25 5.54 5.54 5.35 5.41 14.5M
2025-04-24 5.61 5.75 5.43 5.51 23.0M
2025-04-23 5.62 5.81 5.55 5.64 33.8M
2025-04-22 5.71 5.75 5.46 5.50 39.9M
2025-04-21 5.59 5.76 5.42 5.76 55.6M
2025-04-18 4.79 5.24 4.67 5.24 36.1M
2025-04-17 4.74 4.95 4.47 4.76 36.4M
2025-04-16 4.61 5.06 4.61 4.80 66.0M
2025-04-15 5.67 5.75 5.12 5.12 31.2M
2025-04-14 5.57 5.80 5.55 5.69 20.0M
2025-04-11 5.25 5.60 5.18 5.50 22.3M
2025-04-10 5.42 5.78 5.37 5.37 24.2M
2025-04-09 5.37 5.49 4.91 5.42 34.9M
2025-04-08 5.41 5.57 5.15 5.46 26.2M
2025-04-07 5.49 5.77 5.41 5.41 29.6M
2025-04-03 5.96 6.10 5.86 6.01 24.1M
2025-04-02 5.63 6.10 5.59 6.02 38.8M
2025-04-01 5.88 5.88 5.63 5.68 27.5M
2025-03-31 5.39 5.98 5.16 5.78 39.1M
2025-03-28 5.37 5.55 5.24 5.44 23.7M
2025-03-27 5.40 5.48 5.32 5.39 17.7M
2025-03-26 5.28 5.48 5.15 5.43 26.6M
2025-03-25 5.22 5.32 5.11 5.22 16.7M
2025-03-24 5.33 5.37 5.09 5.25 27.8M
2025-03-21 5.41 5.54 5.35 5.40 30.1M
2025-03-20 5.51 5.56 5.26 5.46 46.9M
2025-03-19 5.45 5.61 5.31 5.46 50.7M
2025-03-18 4.97 5.48 4.96 5.48 60.7M
2025-03-17 5.06 5.09 4.88 4.98 19.8M
2025-03-14 4.85 5.04 4.84 4.96 31.5M
2025-03-13 4.92 5.04 4.79 4.89 21.7M
2025-03-12 4.95 4.95 4.83 4.87 11.0M
2025-03-11 4.83 4.95 4.83 4.94 12.0M
2025-03-10 4.88 4.98 4.83 4.91 13.4M
2025-03-07 4.72 5.04 4.72 4.92 29.9M
2025-03-06 4.61 4.82 4.57 4.77 21.6M
2025-03-05 4.64 4.64 4.37 4.59 23.5M
2025-03-04 4.63 4.69 4.53 4.68 12.8M
2025-03-03 4.73 4.84 4.61 4.63 22.7M
2025-02-28 4.99 5.07 4.76 4.76 29.1M
2025-02-27 4.99 5.02 4.83 4.99 23.9M
2025-02-26 4.87 5.24 4.83 4.98 42.1M
2025-02-25 4.98 5.08 4.78 4.82 32.0M
2025-02-24 4.90 5.11 4.87 4.98 25.0M
2025-02-21 4.92 4.94 4.81 4.93 25.9M
2025-02-20 5.11 5.16 4.92 4.93 28.0M
2025-02-19 4.96 5.15 4.80 5.07 49.6M
2025-02-18 5.04 5.12 4.85 4.88 56.1M
2025-02-17 4.58 5.04 4.56 5.04 43.8M
2025-02-14 4.67 4.79 4.52 4.58 21.0M
2025-02-13 4.85 4.92 4.66 4.67 26.5M
2025-02-12 4.74 4.83 4.68 4.78 26.3M
2025-02-11 4.83 4.87 4.67 4.75 41.4M
2025-02-10 4.89 5.05 4.70 4.73 72.4M
2025-02-07 4.39 4.79 4.38 4.79 30.3M
2025-02-06 4.26 4.42 4.23 4.35 25.6M
2025-02-05 4.24 4.29 4.13 4.26 32.5M
2025-01-27 4.81 4.83 4.34 4.34 48.7M
2025-01-24 4.49 4.82 4.38 4.82 60.5M
2025-01-23 4.22 4.43 4.15 4.38 39.3M
2025-01-22 3.97 4.25 3.90 4.17 38.5M
2025-01-21 4.07 4.08 3.94 3.97 19.0M
2025-01-20 4.01 4.14 3.99 4.06 28.2M
2025-01-17 3.96 4.05 3.87 3.98 27.4M
2025-01-16 3.98 4.22 3.97 4.00 38.9M
2025-01-15 4.08 4.10 3.90 3.95 36.5M
2025-01-14 3.89 4.27 3.84 4.11 63.3M
2025-01-13 4.02 4.20 3.92 4.03 80.0M
2025-01-10 3.60 3.96 3.60 3.96 61.3M
2025-01-09 3.68 3.78 3.52 3.60 23.9M
2025-01-08 3.76 3.79 3.52 3.66 21.6M
2025-01-07 3.47 3.77 3.47 3.75 30.4M
2025-01-06 3.82 3.82 3.46 3.51 34.8M
2025-01-03 4.05 4.08 3.84 3.84 39.6M
2025-01-02 4.13 4.55 3.83 4.27 76.6M