证通电子

002197
🏛️ 中国 →
9.66
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 9.36 9.44 9.36 9.44 649.4K
09:35 9.44 9.44 9.39 9.39 396.2K
09:40 9.38 9.42 9.37 9.39 410.3K
09:45 9.39 9.39 9.36 9.37 662.3K
09:50 9.36 9.37 9.32 9.32 467.7K
09:55 9.32 9.33 9.29 9.33 530.1K
10:00 9.33 9.36 9.32 9.36 296.7K
10:05 9.36 9.37 9.33 9.35 263.6K
10:10 9.36 9.36 9.34 9.36 75.0K
10:15 9.35 9.37 9.33 9.33 138.1K
10:20 9.34 9.34 9.32 9.34 192.6K
10:25 9.34 9.35 9.32 9.34 105.2K
10:30 9.35 9.38 9.34 9.38 116.8K
10:35 9.37 9.37 9.33 9.36 158.7K
10:40 9.36 9.37 9.33 9.34 117.9K
10:45 9.35 9.36 9.34 9.34 62.7K
10:50 9.34 9.35 9.32 9.34 89.7K
10:55 9.34 9.35 9.33 9.35 58.4K
11:00 9.34 9.36 9.33 9.34 73.7K
11:05 9.34 9.36 9.33 9.34 51.8K
11:10 9.34 9.34 9.33 9.34 70.5K
11:15 9.34 9.34 9.32 9.33 135.4K
11:20 9.33 9.34 9.31 9.34 67.6K
11:25 9.32 9.34 9.32 9.33 36.9K
13:00 9.32 9.32 9.30 9.31 248.3K
13:05 9.31 9.31 9.28 9.29 292.8K
13:10 9.29 9.30 9.28 9.30 157.8K
13:15 9.30 9.33 9.29 9.31 92.4K
13:20 9.31 9.32 9.30 9.31 54.2K
13:25 9.31 9.33 9.30 9.31 79.0K
13:30 9.31 9.32 9.30 9.31 60.2K
13:35 9.32 9.34 9.31 9.33 125.4K
13:40 9.33 9.33 9.31 9.32 61.1K
13:45 9.31 9.34 9.31 9.34 49.7K
13:50 9.32 9.34 9.31 9.31 121.2K
13:55 9.32 9.33 9.32 9.33 77.8K
14:00 9.32 9.33 9.31 9.32 214.0K
14:05 9.32 9.33 9.31 9.33 86.5K
14:10 9.33 9.33 9.31 9.31 96.1K
14:15 9.31 9.33 9.30 9.32 133.1K
14:20 9.33 9.34 9.32 9.34 131.5K
14:25 9.34 9.35 9.33 9.34 110.9K
14:30 9.34 9.34 9.32 9.32 225.8K
14:35 9.32 9.34 9.31 9.34 102.1K
14:40 9.34 9.34 9.31 9.33 60.7K
14:45 9.32 9.33 9.31 9.32 178.5K
14:50 9.31 9.32 9.31 9.32 144.0K
14:55 9.32 9.32 9.30 9.31 175.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 9.42 9.71 9.42 9.66 10.9M
2025-09-29 9.32 9.48 9.25 9.39 8.9M
2025-09-26 9.36 9.44 9.28 9.30 8.5M
2025-09-25 9.33 9.53 9.28 9.42 13.2M
2025-09-24 9.21 9.35 9.10 9.28 11.7M
2025-09-23 9.20 9.24 8.95 9.18 12.4M
2025-09-22 8.96 9.27 8.96 9.22 12.7M
2025-09-19 8.82 8.89 8.70 8.85 12.3M
2025-09-18 9.16 9.19 8.66 8.81 16.6M
2025-09-17 9.09 9.18 9.00 9.10 10.2M
2025-09-16 9.18 9.20 8.95 9.07 13.6M
2025-09-15 9.37 9.37 8.95 9.17 18.9M
2025-09-12 9.39 9.41 9.23 9.36 11.8M
2025-09-11 9.68 9.68 9.22 9.30 25.2M
2025-09-10 9.20 9.62 9.20 9.62 19.8M
2025-09-09 9.18 9.24 9.08 9.16 11.4M
2025-09-08 9.09 9.24 8.95 9.14 14.3M
2025-09-05 8.94 9.05 8.71 8.97 14.7M
2025-09-04 8.98 9.20 8.61 8.88 19.1M
2025-09-03 8.94 9.10 8.82 8.95 14.4M
2025-09-02 8.90 9.01 8.65 8.86 19.7M
2025-09-01 8.59 8.90 8.57 8.90 19.1M
2025-08-29 8.51 8.60 8.39 8.48 12.2M
2025-08-28 8.65 8.75 8.22 8.51 30.1M
2025-08-27 8.90 9.13 8.61 8.65 23.6M
2025-08-26 8.45 8.89 8.42 8.89 19.4M
2025-08-25 8.52 8.65 8.39 8.47 21.4M
2025-08-22 8.56 8.75 8.47 8.51 22.4M
2025-08-21 8.65 8.81 8.40 8.47 35.4M
2025-08-20 8.08 8.41 7.94 8.41 24.5M
2025-08-19 7.60 8.01 7.56 8.01 23.7M
2025-08-18 7.48 7.72 7.43 7.63 14.7M
2025-08-15 7.16 7.37 7.10 7.37 14.9M
2025-08-14 7.22 7.36 7.15 7.16 14.7M
2025-08-13 7.16 7.25 7.14 7.22 10.0M
2025-08-12 7.20 7.22 7.10 7.15 9.1M
2025-08-11 7.14 7.26 7.11 7.20 8.6M
2025-08-08 7.06 7.18 6.99 7.14 10.5M
2025-08-07 7.02 7.13 7.01 7.10 8.6M
2025-08-06 6.95 7.09 6.91 7.01 10.5M
2025-08-05 7.00 7.08 6.91 6.94 9.1M
2025-08-04 6.67 6.98 6.66 6.97 13.4M
2025-08-01 6.70 6.76 6.67 6.70 7.6M
2025-07-31 6.65 6.78 6.60 6.70 12.6M
2025-07-30 6.76 6.78 6.56 6.64 12.8M
2025-07-29 6.86 6.88 6.73 6.76 10.7M
2025-07-28 6.91 7.03 6.82 6.86 12.7M
2025-07-25 6.78 6.99 6.76 6.90 13.9M
2025-07-24 6.69 6.84 6.67 6.76 10.5M
2025-07-23 6.70 6.88 6.62 6.69 12.5M
2025-07-22 6.76 6.79 6.67 6.69 12.5M
2025-07-21 6.80 6.90 6.72 6.77 12.5M
2025-07-18 7.06 7.09 6.77 6.82 17.3M
2025-07-17 7.14 7.19 7.05 7.05 7.6M
2025-07-16 7.13 7.25 7.10 7.18 7.9M
2025-07-15 7.10 7.25 6.91 7.15 15.3M
2025-07-14 7.23 7.29 7.16 7.17 10.7M
2025-07-11 7.13 7.16 6.86 7.07 15.1M
2025-07-10 7.17 7.24 7.07 7.13 10.3M
2025-07-09 7.36 7.42 7.16 7.17 16.5M
2025-07-08 7.39 7.52 7.35 7.42 10.3M
2025-07-07 7.30 7.49 7.24 7.44 10.8M
2025-07-04 7.32 7.43 7.18 7.33 14.2M
2025-07-03 7.49 7.59 7.30 7.33 15.5M
2025-07-02 7.38 7.55 7.28 7.51 17.5M
2025-07-01 7.08 7.40 7.02 7.38 18.1M
2025-06-30 6.95 7.10 6.82 7.08 18.2M
2025-06-27 6.89 7.12 6.87 6.90 20.0M
2025-06-26 6.91 7.07 6.70 6.94 30.7M
2025-06-25 7.12 7.47 6.78 6.91 49.8M
2025-06-24 6.84 7.11 6.80 7.11 19.9M
2025-06-23 6.42 6.80 6.28 6.77 19.0M
2025-06-20 6.46 6.66 6.43 6.49 14.6M
2025-06-19 6.78 6.87 6.44 6.46 30.6M
2025-06-18 6.86 6.97 6.75 6.78 16.1M
2025-06-17 6.75 6.92 6.69 6.88 16.1M
2025-06-16 6.56 6.82 6.55 6.70 21.3M
2025-06-13 6.85 6.91 6.60 6.74 25.0M
2025-06-12 6.62 6.95 6.57 6.91 28.5M
2025-06-11 6.32 6.63 6.32 6.63 28.1M
2025-06-10 6.29 6.37 6.08 6.31 28.7M
2025-06-09 6.34 6.44 6.20 6.24 21.9M
2025-06-06 6.17 6.42 6.09 6.34 22.5M
2025-06-05 6.03 6.26 6.03 6.18 19.8M
2025-06-04 6.00 6.07 5.93 6.01 19.4M
2025-06-03 5.84 6.06 5.81 6.06 24.1M
2025-05-30 5.59 5.84 5.54 5.78 23.9M
2025-05-29 5.39 5.67 5.39 5.57 19.2M
2025-05-28 5.56 5.59 5.34 5.40 19.8M
2025-05-27 5.59 5.64 5.53 5.57 10.3M
2025-05-26 5.56 5.62 5.52 5.53 11.1M
2025-05-23 5.56 5.68 5.54 5.58 14.0M
2025-05-22 5.69 5.76 5.56 5.58 21.9M
2025-05-21 5.40 5.70 5.29 5.69 34.6M
2025-05-20 5.42 5.52 5.36 5.44 17.8M
2025-05-19 5.26 5.48 5.26 5.41 15.4M
2025-05-16 5.32 5.35 5.19 5.25 14.8M
2025-05-15 5.27 5.42 5.24 5.31 15.3M
2025-05-14 5.23 5.40 5.23 5.30 20.1M
2025-05-13 5.45 5.47 5.13 5.15 34.3M
2025-05-12 5.50 5.53 5.32 5.40 21.8M
2025-05-09 5.54 5.74 5.39 5.41 29.5M
2025-05-08 5.31 5.54 5.25 5.54 28.0M
2025-05-07 5.39 5.48 5.24 5.28 30.2M
2025-05-06 5.00 5.22 4.96 5.22 13.8M
2025-04-30 4.84 5.03 4.75 4.97 22.0M
2025-04-29 4.94 4.96 4.73 4.79 29.9M
2025-04-28 4.79 4.79 4.71 4.79 30.2M
2025-04-25 4.53 4.76 4.49 4.56 29.9M
2025-04-24 4.32 4.53 4.27 4.53 32.3M
2025-04-23 4.14 4.31 4.14 4.31 33.6M
2025-04-22 4.10 4.22 4.10 4.10 49.0M
2025-04-21 4.32 4.32 4.32 4.32 2.3M
2025-04-18 4.61 4.63 4.45 4.55 17.1M
2025-04-17 4.50 4.63 4.49 4.60 14.0M
2025-04-16 4.75 4.78 4.55 4.55 19.6M
2025-04-15 4.91 4.91 4.76 4.79 19.9M
2025-04-14 4.75 4.92 4.75 4.91 25.0M
2025-04-11 4.49 4.76 4.44 4.69 25.5M
2025-04-10 4.59 4.68 4.52 4.53 28.5M
2025-04-09 4.43 4.62 4.43 4.51 45.1M
2025-04-08 4.66 4.66 4.66 4.66 2.7M
2025-04-07 4.90 4.90 4.90 4.90 2.3M
2025-04-03 5.12 5.26 5.11 5.16 19.4M
2025-04-02 5.08 5.34 5.08 5.25 26.6M
2025-04-01 5.19 5.25 5.07 5.09 16.1M
2025-03-31 5.12 5.32 4.90 5.21 25.7M
2025-03-28 5.25 5.31 5.14 5.14 15.3M
2025-03-27 5.42 5.44 5.13 5.23 26.5M
2025-03-26 5.40 5.52 5.36 5.40 18.9M
2025-03-25 5.49 5.63 5.35 5.36 24.5M
2025-03-24 5.60 5.68 5.39 5.47 34.4M
2025-03-21 5.92 5.95 5.67 5.67 31.9M
2025-03-20 6.12 6.18 5.92 5.97 33.0M
2025-03-19 6.30 6.37 6.06 6.23 39.0M
2025-03-18 5.93 6.18 5.93 6.18 19.0M
2025-03-17 6.18 6.31 5.89 5.89 43.9M
2025-03-14 6.35 6.40 6.06 6.20 43.5M
2025-03-13 6.37 6.37 5.96 6.37 76.0M
2025-03-12 6.07 6.07 6.05 6.07 8.9M
2025-03-11 5.45 5.78 5.43 5.78 30.1M
2025-03-10 5.32 5.50 5.30 5.50 42.1M
2025-03-07 5.48 5.55 5.19 5.24 50.8M
2025-03-06 5.19 5.29 5.17 5.29 22.4M
2025-03-05 4.96 5.10 4.86 5.04 33.2M
2025-03-04 4.95 4.99 4.80 4.96 48.7M
2025-03-03 5.45 5.57 5.05 5.05 58.9M
2025-02-28 5.29 5.41 5.23 5.32 63.9M
2025-02-27 4.98 5.15 4.92 5.15 52.8M
2025-02-26 4.96 5.03 4.83 4.90 44.2M
2025-02-25 4.91 5.26 4.81 4.85 79.1M
2025-02-24 4.86 5.01 4.86 5.01 47.4M
2025-02-21 4.62 4.77 4.55 4.77 37.9M
2025-02-20 4.48 4.57 4.46 4.54 15.0M
2025-02-19 4.59 4.63 4.39 4.47 24.0M
2025-02-18 4.53 4.75 4.48 4.56 29.0M
2025-02-17 4.70 4.70 4.49 4.54 35.8M
2025-02-14 4.41 4.54 4.41 4.48 13.9M
2025-02-13 4.43 4.47 4.39 4.40 13.7M
2025-02-12 4.41 4.62 4.41 4.43 19.7M
2025-02-11 4.45 4.47 4.33 4.42 21.4M
2025-02-10 4.25 4.41 4.22 4.41 13.1M
2025-02-07 4.17 4.26 4.15 4.20 21.8M
2025-02-06 4.10 4.21 4.02 4.21 26.6M
2025-02-05 3.89 4.01 3.86 4.01 8.3M
2025-01-27 3.80 3.85 3.80 3.82 6.0M
2025-01-24 3.75 3.80 3.72 3.78 6.1M
2025-01-23 3.78 3.86 3.75 3.75 6.1M
2025-01-22 3.85 3.85 3.73 3.77 5.9M
2025-01-21 3.83 3.88 3.83 3.85 6.6M
2025-01-20 3.89 3.93 3.87 3.87 5.3M
2025-01-17 3.92 3.93 3.86 3.87 6.0M
2025-01-16 3.91 3.96 3.89 3.92 7.3M
2025-01-15 3.87 3.96 3.84 3.90 8.1M
2025-01-14 3.73 3.88 3.72 3.87 9.9M
2025-01-13 3.69 3.76 3.62 3.72 6.1M
2025-01-10 3.84 3.90 3.76 3.76 7.3M
2025-01-09 3.78 3.85 3.77 3.84 7.2M
2025-01-08 3.78 3.82 3.70 3.80 8.8M
2025-01-07 3.74 3.79 3.72 3.79 7.8M
2025-01-06 3.91 3.95 3.71 3.74 15.5M
2025-01-03 4.01 4.10 3.91 3.91 14.0M
2025-01-02 4.03 4.10 3.90 3.98 10.2M