中控技术

688777
🏛️ 中国 →
55.08
最后更新: 2025-09-30
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 50.39 50.65 50.31 50.44 1,058.0K
09:35 50.45 50.71 50.45 50.63 513.6K
09:40 50.63 50.77 50.51 50.69 452.8K
09:45 50.69 50.75 50.42 50.47 404.4K
09:50 50.48 50.48 50.36 50.38 538.0K
09:55 50.38 50.45 50.20 50.20 583.9K
10:00 50.20 50.46 50.18 50.41 357.4K
10:05 50.42 50.70 50.42 50.66 363.5K
10:10 50.60 50.73 50.55 50.71 351.3K
10:15 50.71 50.73 50.61 50.73 283.8K
10:20 50.68 50.74 50.57 50.71 165.4K
10:25 50.71 50.83 50.67 50.79 423.0K
10:30 50.75 50.79 50.64 50.64 299.5K
10:35 50.63 50.72 50.63 50.68 85.8K
10:40 50.69 50.69 50.43 50.48 195.7K
10:45 50.48 50.56 50.42 50.50 144.2K
10:50 50.50 50.55 50.44 50.44 174.6K
10:55 50.47 50.56 50.43 50.53 155.2K
11:00 50.53 50.58 50.48 50.49 141.6K
11:05 50.46 50.46 50.33 50.36 277.7K
11:10 50.37 50.39 50.25 50.26 231.6K
11:15 50.26 50.30 50.14 50.14 465.5K
11:20 50.15 50.26 50.14 50.20 277.2K
11:25 50.23 50.32 50.18 50.28 297.6K
13:00 50.33 50.44 50.33 50.36 227.0K
13:05 50.36 50.58 50.33 50.51 291.7K
13:10 50.50 50.56 50.44 50.54 270.9K
13:15 50.54 50.73 50.50 50.70 415.2K
13:20 50.67 50.72 50.58 50.70 254.3K
13:25 50.72 50.72 50.50 50.64 193.8K
13:30 50.61 50.65 50.53 50.57 158.8K
13:35 50.58 50.63 50.49 50.57 104.9K
13:40 50.56 50.58 50.41 50.45 166.7K
13:45 50.45 50.59 50.43 50.51 129.0K
13:50 50.50 50.52 50.38 50.44 150.7K
13:55 50.42 50.42 50.35 50.39 163.8K
14:00 50.39 50.39 50.28 50.29 202.7K
14:05 50.28 50.35 50.22 50.35 236.3K
14:10 50.35 50.40 50.29 50.40 203.5K
14:15 50.40 50.40 50.32 50.38 248.7K
14:20 50.40 50.52 50.40 50.50 119.0K
14:25 50.51 50.53 50.45 50.48 111.3K
14:30 50.49 50.58 50.48 50.56 242.0K
14:35 50.58 50.58 50.50 50.51 104.7K
14:40 50.51 50.55 50.49 50.51 142.2K
14:45 50.52 50.52 50.48 50.51 127.4K
14:50 50.50 50.60 50.50 50.60 267.8K
14:55 50.59 50.64 50.58 50.64 213.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 54.00 55.45 53.40 55.08 25.1M
2025-09-29 52.39 53.79 52.30 53.66 21.9M
2025-09-26 53.19 53.19 52.05 52.30 16.7M
2025-09-25 53.70 53.90 52.97 53.20 25.6M
2025-09-24 49.21 53.66 49.20 53.38 46.2M
2025-09-23 50.51 51.03 48.34 49.55 21.4M
2025-09-22 50.40 50.83 50.13 50.63 13.1M
2025-09-19 50.80 51.67 50.15 50.38 18.8M
2025-09-18 51.46 52.62 49.93 50.96 30.3M
2025-09-17 52.00 52.10 51.30 51.60 16.4M
2025-09-16 51.40 52.14 50.50 51.60 18.8M
2025-09-15 50.48 51.78 50.41 51.05 18.2M
2025-09-12 50.38 51.16 50.01 50.62 19.5M
2025-09-11 49.26 50.53 48.70 50.29 19.5M
2025-09-10 49.60 49.99 49.01 49.26 9.9M
2025-09-09 50.27 50.35 49.02 49.61 16.7M
2025-09-08 48.37 51.66 48.16 50.80 25.7M
2025-09-05 47.32 48.35 47.16 48.35 14.7M
2025-09-04 48.46 48.85 46.71 47.22 19.5M
2025-09-03 49.64 49.89 48.18 48.22 15.8M
2025-09-02 50.57 50.83 48.39 49.52 26.3M
2025-09-01 51.00 52.20 50.06 50.83 29.2M
2025-08-29 52.46 53.20 51.67 52.00 22.2M
2025-08-28 50.82 52.25 50.23 52.23 26.1M
2025-08-27 52.50 54.30 51.00 51.02 31.2M
2025-08-26 51.70 52.35 51.43 51.50 15.0M
2025-08-25 52.60 52.75 50.94 51.87 27.2M
2025-08-22 50.21 51.77 50.21 51.76 23.1M
2025-08-21 51.29 51.34 50.02 50.38 17.5M
2025-08-20 49.50 51.42 49.16 51.21 29.6M
2025-08-19 49.22 50.18 48.51 49.27 18.0M
2025-08-18 48.69 49.88 48.63 49.25 22.9M
2025-08-15 47.44 48.67 47.43 48.61 16.8M
2025-08-14 48.33 48.76 47.48 47.48 16.2M
2025-08-13 48.15 48.33 47.76 48.33 12.7M
2025-08-12 48.60 48.60 47.71 47.98 11.3M
2025-08-11 47.80 48.73 47.60 48.43 11.9M
2025-08-08 48.40 48.41 47.60 47.60 10.3M
2025-08-07 49.07 49.18 48.28 48.48 12.5M
2025-08-06 48.15 49.60 47.88 49.07 20.8M
2025-08-05 48.28 48.34 47.72 47.97 8.8M
2025-08-04 47.57 48.70 47.50 48.18 10.0M
2025-08-01 48.40 48.69 47.40 47.88 10.3M
2025-07-31 47.58 48.88 47.55 47.84 15.9M
2025-07-30 48.62 48.62 47.39 47.72 10.9M
2025-07-29 47.70 49.16 47.50 48.57 17.0M
2025-07-28 47.95 48.18 47.60 47.80 11.1M
2025-07-25 47.56 47.94 47.27 47.77 11.8M
2025-07-24 46.45 48.00 46.37 47.57 18.3M
2025-07-23 46.80 47.27 46.28 46.45 13.8M
2025-07-22 46.93 47.09 46.67 46.91 10.2M
2025-07-21 47.04 47.38 46.77 46.96 11.1M
2025-07-18 47.23 47.25 46.67 46.85 10.0M
2025-07-17 46.80 47.12 46.39 47.03 10.2M
2025-07-16 46.39 47.10 46.24 46.74 10.9M
2025-07-15 45.91 46.53 45.66 46.39 11.0M
2025-07-14 46.10 46.24 45.66 45.91 7.8M
2025-07-11 45.39 46.17 45.12 45.83 10.8M
2025-07-10 45.13 45.48 44.76 45.39 6.4M
2025-07-09 45.22 45.65 45.04 45.29 7.9M
2025-07-08 44.30 45.19 44.17 45.13 8.8M
2025-07-07 44.41 44.60 44.15 44.26 4.6M
2025-07-04 44.99 45.00 44.36 44.41 6.4M
2025-07-03 44.47 44.82 44.33 44.68 4.7M
2025-07-02 44.62 44.68 44.23 44.33 5.0M
2025-07-01 44.95 45.00 44.50 44.69 5.6M
2025-06-30 44.50 45.10 44.41 44.91 7.2M
2025-06-27 44.40 44.83 44.24 44.38 6.4M
2025-06-26 44.72 45.08 44.30 44.37 7.4M
2025-06-25 44.00 44.88 43.94 44.79 10.5M
2025-06-24 42.88 44.03 42.77 43.98 9.3M
2025-06-23 42.42 43.03 42.30 42.88 4.6M
2025-06-20 42.89 43.25 42.56 42.67 5.2M
2025-06-19 43.18 43.55 42.68 42.81 6.2M
2025-06-18 43.15 43.46 43.00 43.15 5.4M
2025-06-17 43.65 43.80 43.03 43.15 8.1M
2025-06-16 44.02 44.26 43.36 43.70 9.4M
2025-06-13 44.20 44.88 44.00 44.28 10.4M
2025-06-12 44.85 44.86 44.23 44.34 6.6M
2025-06-11 44.50 45.16 44.28 44.84 5.4M
2025-06-10 45.50 45.54 44.40 44.47 8.2M
2025-06-09 45.55 45.92 45.30 45.50 7.3M
2025-06-06 45.15 45.28 44.88 45.19 5.4M
2025-06-05 44.87 45.42 44.37 45.29 8.5M
2025-06-04 44.12 44.70 43.96 44.62 5.3M
2025-06-03 43.99 44.49 43.91 44.13 4.4M
2025-05-30 44.44 44.72 44.10 44.10 6.2M
2025-05-29 44.67 45.59 44.66 45.43 10.1M
2025-05-28 44.75 45.12 44.20 44.66 5.2M
2025-05-27 45.00 45.20 44.46 44.55 6.2M
2025-05-26 44.85 45.46 44.83 45.12 4.8M
2025-05-23 45.70 46.09 44.83 44.86 7.9M
2025-05-22 46.01 46.37 45.68 45.68 5.0M
2025-05-21 46.30 46.50 45.90 46.17 5.6M
2025-05-20 46.21 46.68 46.00 46.53 5.4M
2025-05-19 46.81 46.90 45.56 46.29 8.7M
2025-05-16 47.22 47.56 46.80 46.96 7.5M
2025-05-15 48.58 48.58 47.18 47.19 7.6M
2025-05-14 48.82 49.16 48.35 48.53 8.8M
2025-05-13 49.80 49.85 48.68 48.77 8.2M
2025-05-12 48.23 49.44 48.23 49.03 9.0M
2025-05-09 48.98 48.99 47.80 47.91 7.2M
2025-05-08 48.11 49.11 48.00 48.90 10.1M
2025-05-07 49.65 49.80 47.80 48.39 11.4M
2025-05-06 47.53 48.81 47.33 48.60 12.0M
2025-04-30 46.09 47.75 45.68 47.17 12.1M
2025-04-29 46.71 47.86 46.66 47.50 6.0M
2025-04-28 47.95 48.18 46.80 46.89 10.9M
2025-04-25 48.15 48.76 47.68 48.18 6.7M
2025-04-24 48.74 49.34 48.10 48.13 7.5M
2025-04-23 48.43 49.20 48.30 48.77 8.3M
2025-04-22 48.26 48.75 47.82 48.18 6.5M
2025-04-21 47.60 48.44 46.88 48.28 6.4M
2025-04-18 47.67 48.00 47.30 47.67 4.4M
2025-04-17 47.69 48.28 47.55 47.85 5.6M
2025-04-16 48.00 48.07 46.94 47.90 9.2M
2025-04-15 48.14 48.34 47.51 48.08 7.9M
2025-04-14 49.09 49.48 48.14 48.31 9.9M
2025-04-11 47.80 49.09 47.30 48.56 12.4M
2025-04-10 48.60 48.95 47.65 48.10 17.7M
2025-04-09 44.69 47.30 44.05 47.28 20.0M
2025-04-08 44.97 45.98 44.53 45.62 17.4M
2025-04-07 48.87 49.33 42.50 44.63 25.5M
2025-04-03 53.01 53.97 52.13 52.38 8.8M
2025-04-02 52.42 54.03 52.33 53.45 9.1M
2025-04-01 53.18 53.50 52.39 52.41 8.4M
2025-03-31 53.17 53.25 52.03 53.10 8.3M
2025-03-28 53.35 53.98 53.35 53.53 5.5M
2025-03-27 53.18 54.37 52.72 53.55 7.8M
2025-03-26 53.30 54.11 53.18 53.19 7.3M
2025-03-25 53.78 54.19 53.18 53.50 7.2M
2025-03-24 53.44 54.30 52.61 53.78 9.5M
2025-03-21 55.21 55.33 53.42 53.64 13.7M
2025-03-20 55.91 55.97 55.21 55.33 8.4M
2025-03-19 56.38 56.48 55.51 55.98 10.4M
2025-03-18 56.90 57.47 56.25 56.52 10.1M
2025-03-17 57.02 57.23 56.10 56.52 10.5M
2025-03-14 55.44 57.30 55.21 56.98 13.0M
2025-03-13 57.10 57.55 55.15 55.74 15.7M
2025-03-12 58.44 58.77 57.40 57.40 12.9M
2025-03-11 57.18 59.07 57.07 57.77 14.3M
2025-03-10 59.20 59.49 57.36 58.10 15.8M
2025-03-07 57.95 60.48 57.81 58.33 28.9M
2025-03-06 56.00 58.50 55.87 57.78 26.4M
2025-03-05 54.90 55.77 54.62 55.21 13.7M
2025-03-04 53.98 55.50 53.80 54.88 13.5M
2025-03-03 55.12 55.97 54.10 54.50 19.0M
2025-02-28 57.85 58.22 54.10 54.31 34.9M
2025-02-27 60.25 60.55 57.58 58.77 32.2M
2025-02-26 60.17 62.44 59.49 60.57 29.6M
2025-02-25 59.81 61.51 59.36 60.10 24.8M
2025-02-24 62.20 62.47 59.92 60.99 28.4M
2025-02-21 60.03 63.20 59.97 62.00 38.7M
2025-02-20 60.00 60.50 58.80 59.71 24.5M
2025-02-19 57.00 60.86 56.76 60.35 33.6M
2025-02-18 58.92 59.91 56.84 57.18 26.4M
2025-02-17 59.49 59.55 57.58 59.15 25.9M
2025-02-14 57.10 59.39 56.68 58.99 29.2M
2025-02-13 58.30 59.67 56.70 57.38 30.3M
2025-02-12 57.77 61.54 57.56 58.65 36.7M
2025-02-11 57.33 59.80 56.76 58.01 28.5M
2025-02-10 56.10 59.71 54.53 58.16 40.9M
2025-02-07 56.60 56.86 55.23 56.08 32.3M
2025-02-06 51.30 57.38 51.05 56.97 46.5M
2025-02-05 51.33 52.40 50.81 51.55 18.8M
2025-01-27 52.50 52.60 50.25 50.25 15.2M
2025-01-24 50.14 52.21 50.12 51.51 15.9M
2025-01-23 51.08 51.48 50.20 50.44 13.2M
2025-01-22 50.58 50.99 50.22 50.45 10.5M
2025-01-21 49.16 51.16 48.92 50.88 22.1M
2025-01-20 48.00 49.01 47.64 48.92 13.5M
2025-01-17 47.51 48.40 47.51 47.70 8.6M
2025-01-16 48.18 49.09 47.43 47.91 10.6M
2025-01-15 48.72 48.99 47.63 47.89 10.9M
2025-01-14 46.37 48.86 45.63 48.76 16.6M
2025-01-13 45.59 47.11 45.01 46.09 9.6M
2025-01-10 46.49 48.46 46.29 46.40 16.8M
2025-01-09 45.76 46.81 45.70 46.40 10.7M
2025-01-08 46.60 46.88 44.68 46.04 15.4M
2025-01-07 46.36 47.20 45.70 46.95 8.9M
2025-01-06 47.06 47.37 45.82 46.26 10.5M
2025-01-03 49.16 49.29 46.95 47.00 13.2M
2025-01-02 49.60 50.55 48.40 49.16 15.7M