盛洋科技

603703
🏛️ 中国 →
11.44
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
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 23.78 24.48 22.77 23.22 16.3M
2021-12-30 23.49 24.36 23.00 23.68 15.9M
2021-12-29 22.60 24.19 22.40 23.49 19.7M
2021-12-28 23.78 23.99 22.42 22.52 15.3M
2021-12-27 23.20 24.23 22.42 23.50 17.5M
2021-12-24 22.27 24.20 22.10 23.36 21.2M
2021-12-23 21.91 22.84 21.41 22.46 21.2M
2021-12-22 21.10 21.52 20.40 21.14 11.9M
2021-12-21 21.88 22.28 20.49 20.80 15.7M
2021-12-20 21.60 22.40 21.31 22.08 11.0M
2021-12-17 22.00 22.34 21.60 21.60 9.9M
2021-12-16 23.56 23.59 22.01 22.17 15.8M
2021-12-15 23.92 24.28 23.12 23.18 14.7M
2021-12-14 23.76 24.45 23.51 23.80 16.9M
2021-12-13 23.41 24.37 23.05 23.76 18.1M
2021-12-10 22.12 23.59 22.12 23.18 16.7M
2021-12-09 22.36 23.85 22.15 22.89 24.2M
2021-12-08 22.20 23.09 21.88 22.36 15.8M
2021-12-07 22.99 22.99 21.24 22.24 20.0M
2021-12-06 22.50 23.79 21.38 22.81 24.8M
2021-12-03 24.93 24.98 22.68 22.69 40.5M
2021-12-02 23.51 25.30 23.14 25.20 37.2M
2021-12-01 22.76 24.00 21.75 23.77 31.8M
2021-11-30 23.39 23.58 22.28 22.85 19.2M
2021-11-29 22.35 24.30 22.02 23.70 26.1M
2021-11-26 21.32 23.19 20.89 22.60 31.7M
2021-11-25 24.18 24.18 21.78 21.78 38.5M
2021-11-24 24.80 25.66 23.28 24.20 38.1M
2021-11-23 22.67 24.52 22.41 24.52 39.8M
2021-11-22 22.60 23.90 21.50 22.29 43.9M
2021-11-19 20.49 22.53 19.42 22.00 58.1M
2021-11-18 19.19 20.68 18.80 20.48 39.0M
2021-11-17 21.00 21.00 17.51 19.82 48.3M
2021-11-16 19.09 19.09 19.09 19.09 1.1M
2021-11-15 17.35 17.35 17.35 17.35 1.4M
2021-10-29 15.19 15.88 15.09 15.77 5.4M
2021-10-28 15.30 15.40 14.74 15.15 5.1M
2021-10-27 15.15 15.59 15.04 15.50 4.9M
2021-10-26 15.18 15.99 15.15 15.16 4.7M
2021-10-25 15.01 15.36 14.96 15.18 3.6M
2021-10-22 15.16 15.50 14.94 15.01 4.4M
2021-10-21 15.16 15.57 14.91 15.12 5.0M
2021-10-20 14.62 15.38 14.60 15.20 7.2M
2021-10-19 15.42 15.75 14.52 14.67 12.5M
2021-10-18 15.88 15.93 15.41 15.58 5.3M
2021-10-15 15.74 16.19 15.64 15.88 6.6M
2021-10-14 14.91 15.98 14.56 15.88 10.7M
2021-10-13 15.26 15.45 14.70 14.85 8.2M
2021-10-12 14.68 15.37 14.30 15.09 12.7M
2021-10-11 13.89 14.96 13.79 14.86 13.5M
2021-10-08 12.71 14.00 12.71 13.88 10.5M
2021-09-30 12.60 12.81 12.53 12.74 3.1M
2021-09-29 12.93 12.98 12.53 12.60 5.2M
2021-09-28 13.19 13.19 12.80 12.99 4.5M
2021-09-27 13.87 13.90 13.01 13.14 10.7M
2021-09-24 12.75 13.81 12.70 13.63 15.5M
2021-09-23 12.86 13.25 12.65 12.68 18.3M
2021-09-22 11.52 12.68 11.48 12.68 16.8M
2021-09-17 11.50 11.56 11.33 11.53 3.5M
2021-09-16 11.68 11.70 11.43 11.48 2.9M
2021-09-15 11.68 11.79 11.55 11.60 2.9M
2021-09-14 11.98 12.07 11.61 11.63 5.1M
2021-09-13 12.46 12.46 11.88 11.95 5.8M
2021-09-10 12.44 12.51 12.11 12.23 4.7M
2021-09-09 12.36 12.55 12.30 12.41 7.4M
2021-09-08 11.95 12.43 11.91 12.29 6.9M
2021-09-07 11.70 12.05 11.65 11.98 5.4M
2021-09-06 11.52 11.78 11.48 11.70 3.0M
2021-09-03 11.55 11.67 11.38 11.54 3.4M
2021-09-02 11.27 11.76 11.22 11.51 4.1M
2021-09-01 11.33 11.35 11.22 11.27 2.4M
2021-08-31 11.33 11.43 11.19 11.36 2.8M
2021-08-30 11.42 11.62 11.27 11.33 3.3M
2021-08-27 11.48 11.48 11.30 11.42 2.2M
2021-08-26 11.54 11.69 11.40 11.41 3.0M
2021-08-25 11.36 12.05 11.30 11.54 5.5M
2021-08-24 11.29 11.39 11.23 11.31 2.0M
2021-08-23 11.35 11.39 11.13 11.33 2.7M
2021-08-20 11.25 11.25 11.06 11.10 1.7M
2021-08-19 11.23 11.35 11.14 11.25 2.3M
2021-08-18 11.30 11.33 11.13 11.18 1.8M
2021-08-17 11.60 11.62 11.17 11.30 2.3M
2021-08-16 11.64 11.65 11.50 11.54 1.6M
2021-08-13 11.59 11.63 11.50 11.58 1.8M
2021-08-12 11.72 11.72 11.50 11.58 1.9M
2021-08-11 11.71 11.79 11.57 11.58 2.2M
2021-08-10 11.74 11.81 11.55 11.70 2.3M
2021-08-09 11.57 11.95 11.55 11.73 2.3M
2021-08-06 11.78 11.78 11.46 11.58 1.0M
2021-08-05 12.02 12.02 11.50 11.63 1.8M
2021-08-04 11.98 12.05 11.84 11.89 1.5M
2021-08-03 11.88 12.13 11.85 11.95 2.1M
2021-08-02 11.65 11.98 11.56 11.93 2.3M
2021-07-30 11.33 11.65 11.26 11.64 1.5M
2021-07-29 11.20 11.39 11.20 11.34 0.7M
2021-07-28 11.47 11.56 11.00 11.15 1.8M
2021-07-27 11.40 11.64 11.28 11.54 1.6M
2021-07-26 11.50 11.50 11.12 11.30 1.6M
2021-07-23 11.61 11.65 11.43 11.51 1.4M
2021-07-22 11.56 11.70 11.40 11.66 2.2M
2021-07-21 11.80 11.89 11.55 11.56 2.5M
2021-07-20 12.01 12.01 11.76 11.79 1.4M
2021-07-19 11.77 12.05 11.77 12.04 1.1M
2021-07-16 11.90 11.91 11.74 11.78 1.3M
2021-07-15 12.00 12.05 11.82 11.91 1.7M
2021-07-14 12.38 12.38 11.98 11.99 2.1M
2021-07-13 12.15 12.17 11.96 12.05 1.4M
2021-07-12 11.84 12.23 11.80 12.12 3.5M
2021-07-09 11.71 11.81 11.58 11.80 1.9M
2021-07-08 11.90 11.90 11.55 11.71 2.1M
2021-07-07 11.70 11.90 11.63 11.85 2.1M
2021-07-06 12.00 12.03 11.63 11.71 3.5M
2021-07-05 12.02 12.38 11.98 12.00 2.1M
2021-07-02 12.10 12.16 11.90 12.02 2.4M
2021-07-01 12.70 12.70 11.97 11.98 6.7M
2021-06-30 12.57 12.84 12.57 12.70 1.2M
2021-06-29 12.65 12.78 12.59 12.65 1.5M
2021-06-28 12.46 13.20 12.42 12.79 2.6M
2021-06-25 12.93 12.93 12.40 12.41 2.8M
2021-06-24 12.96 13.00 12.70 12.90 1.7M
2021-06-23 13.03 13.12 12.80 12.96 1.7M
2021-06-22 13.04 13.18 12.92 13.03 1.5M
2021-06-21 13.05 13.15 12.84 13.05 1.6M
2021-06-18 12.84 13.12 12.71 13.00 1.9M
2021-06-17 12.50 12.92 12.43 12.84 1.6M
2021-06-16 12.67 12.78 12.35 12.41 1.6M
2021-06-15 12.81 13.08 12.70 12.71 1.5M
2021-06-11 12.82 13.10 12.80 12.87 2.5M
2021-06-10 13.76 13.76 12.83 12.84 4.7M
2021-06-09 12.69 12.76 12.52 12.65 1.7M
2021-06-08 12.48 12.71 12.38 12.66 3.1M
2021-06-07 11.98 12.44 11.98 12.43 3.0M
2021-06-04 12.08 12.08 11.83 11.93 2.1M
2021-06-03 12.12 12.22 11.98 12.00 1.8M
2021-06-02 12.19 12.22 12.04 12.06 1.3M
2021-06-01 12.11 12.24 12.02 12.19 1.3M
2021-05-31 12.20 12.29 12.05 12.11 1.3M
2021-05-28 12.31 12.50 12.14 12.19 1.9M
2021-05-27 12.34 12.55 12.23 12.42 1.6M
2021-05-26 12.14 12.53 12.14 12.33 2.2M
2021-05-25 12.24 12.29 12.08 12.14 1.4M
2021-05-24 12.19 12.30 12.05 12.20 1.0M
2021-05-21 12.14 12.28 12.03 12.20 1.3M
2021-05-20 12.59 12.67 11.78 12.14 3.2M
2021-05-19 12.76 12.85 12.67 12.67 1.2M
2021-05-18 12.67 12.83 12.58 12.77 1.1M
2021-05-17 13.32 13.32 12.65 12.68 3.9M
2021-05-14 13.20 13.54 13.16 13.32 1.2M
2021-05-13 13.47 13.57 13.22 13.22 1.5M
2021-05-12 13.65 13.65 13.46 13.55 0.9M
2021-05-11 13.45 13.79 13.29 13.67 1.4M
2021-05-10 13.48 13.58 13.24 13.45 1.4M
2021-05-07 13.29 13.59 13.25 13.33 1.1M
2021-05-06 13.56 13.56 13.20 13.43 1.7M
2021-04-30 13.75 13.91 13.55 13.57 1.2M
2021-04-29 13.85 13.99 13.70 13.74 1.4M
2021-04-28 13.97 14.09 13.64 13.88 1.7M
2021-04-27 14.08 14.08 13.75 13.81 2.4M
2021-04-26 13.60 14.10 13.52 14.05 4.6M
2021-04-23 13.70 13.87 13.35 13.63 3.3M
2021-04-22 13.39 13.85 13.35 13.72 3.5M
2021-04-21 13.00 13.68 12.94 13.46 4.0M
2021-04-20 13.01 13.20 12.90 13.04 2.4M
2021-04-19 13.28 13.30 12.78 13.00 5.3M
2021-04-16 13.37 13.53 13.33 13.40 1.6M
2021-04-15 13.51 13.56 13.33 13.42 1.4M
2021-04-14 13.43 13.58 13.36 13.55 1.7M
2021-04-13 13.53 13.61 13.32 13.47 2.0M
2021-04-12 14.15 14.28 13.30 13.50 6.1M
2021-04-09 14.07 14.50 13.81 14.29 5.6M
2021-04-08 14.06 14.30 13.97 14.07 3.0M
2021-04-07 14.09 14.40 13.90 14.09 4.4M
2021-04-06 13.96 14.50 13.54 14.26 7.8M
2021-04-02 12.98 14.33 12.98 14.00 5.4M
2021-04-01 13.46 13.46 12.96 13.03 2.3M
2021-03-31 13.13 13.37 13.10 13.25 2.4M
2021-03-30 13.26 13.37 12.99 13.25 4.7M
2021-03-29 12.71 13.57 12.67 13.34 5.0M
2021-03-26 12.62 12.80 12.51 12.71 1.5M
2021-03-25 12.56 12.90 12.30 12.70 1.8M
2021-03-24 12.81 12.83 12.54 12.56 1.6M
2021-03-23 12.88 12.90 12.73 12.80 1.3M
2021-03-22 12.83 12.93 12.68 12.83 1.7M
2021-03-19 12.62 13.08 12.32 12.80 2.8M
2021-03-18 12.84 12.85 12.50 12.66 1.7M
2021-03-17 12.81 12.86 12.74 12.81 1.8M
2021-03-16 12.71 12.91 12.60 12.77 2.6M
2021-03-15 12.25 12.90 12.19 12.71 3.4M
2021-03-12 12.52 12.52 12.28 12.29 1.4M
2021-03-11 12.42 12.53 12.32 12.45 1.5M
2021-03-10 12.30 12.52 12.14 12.45 1.5M
2021-03-09 12.66 12.68 12.07 12.28 2.8M
2021-03-08 12.98 13.10 12.63 12.66 3.3M
2021-03-05 12.86 13.00 12.75 12.98 3.6M
2021-03-04 12.53 13.36 12.53 13.06 7.8M
2021-03-03 12.44 12.55 12.30 12.49 2.1M
2021-03-02 12.64 12.68 12.33 12.45 3.0M
2021-03-01 12.85 13.05 12.64 12.70 3.6M
2021-02-26 12.64 12.86 12.46 12.85 2.6M
2021-02-25 12.66 12.78 12.43 12.64 1.9M
2021-02-24 12.55 12.90 12.55 12.66 2.5M
2021-02-23 12.89 12.97 12.51 12.62 3.3M
2021-02-22 13.24 13.25 12.81 12.86 4.9M
2021-02-19 13.29 13.45 13.11 13.24 3.7M
2021-02-18 13.09 13.55 13.06 13.32 4.9M
2021-02-10 13.00 13.25 12.83 12.94 2.4M
2021-02-09 12.84 13.18 12.75 12.96 3.8M
2021-02-08 12.21 13.09 12.21 12.87 5.9M
2021-02-05 12.33 12.62 12.20 12.26 2.3M
2021-02-04 11.99 12.39 11.50 12.35 3.2M
2021-02-03 12.41 12.58 11.93 11.99 2.3M
2021-02-02 12.56 12.75 12.35 12.53 1.9M
2021-02-01 12.17 12.77 12.13 12.59 3.1M
2021-01-29 12.09 12.30 11.86 12.18 2.2M
2021-01-28 12.24 12.30 12.07 12.09 1.8M
2021-01-27 12.69 12.83 12.20 12.23 3.4M
2021-01-26 12.73 12.85 12.53 12.69 2.5M
2021-01-25 12.90 12.92 12.52 12.70 4.0M
2021-01-22 12.67 13.18 12.65 12.90 3.8M
2021-01-21 12.91 13.19 12.70 12.71 4.5M
2021-01-20 13.04 13.09 12.76 12.92 4.6M
2021-01-19 12.58 13.76 12.36 13.13 10.3M
2021-01-18 12.58 12.75 12.50 12.63 5.1M
2021-01-15 12.35 12.69 12.25 12.55 4.7M
2021-01-14 12.29 12.44 12.00 12.44 4.5M
2021-01-13 12.60 12.77 12.20 12.40 7.8M
2021-01-12 11.25 12.38 11.20 12.38 4.8M
2021-01-11 11.65 11.79 10.99 11.25 4.4M
2021-01-08 11.63 11.91 11.61 11.68 1.9M
2021-01-07 11.92 11.93 11.56 11.63 2.8M
2021-01-06 12.26 12.47 11.85 11.93 4.2M
2021-01-05 12.22 12.29 12.10 12.27 3.0M
2021-01-04 12.42 12.50 12.20 12.31 4.2M