智洋创新

688191
🏛️ 中国 →
29.95
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
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 22.61 22.75 22.03 22.10 1.6M
2021-12-30 23.38 23.38 22.54 22.63 1.9M
2021-12-29 23.81 25.16 23.11 23.36 2.9M
2021-12-28 23.05 24.48 23.03 24.30 1.8M
2021-12-27 23.68 23.87 22.55 23.11 1.5M
2021-12-24 25.01 25.37 23.11 23.60 1.8M
2021-12-23 25.03 25.56 24.21 24.80 1.4M
2021-12-22 25.18 25.90 25.07 25.22 1.4M
2021-12-21 25.06 25.70 24.40 25.23 2.2M
2021-12-20 25.50 27.02 24.50 25.40 2.9M
2021-12-17 24.98 26.26 24.59 25.40 2.7M
2021-12-16 24.78 25.20 24.18 24.89 2.2M
2021-12-15 23.44 25.80 23.01 25.09 4.0M
2021-12-14 23.32 24.15 23.00 23.28 2.2M
2021-12-13 23.09 23.98 22.70 23.17 2.2M
2021-12-10 23.59 23.76 22.64 23.05 2.7M
2021-12-09 24.50 24.50 23.48 23.67 1.1M
2021-12-08 25.19 25.19 23.90 24.22 1.3M
2021-12-07 24.50 25.08 24.20 24.84 1.8M
2021-12-06 26.92 26.92 24.75 24.84 2.4M
2021-12-03 27.02 27.50 26.27 26.92 1.4M
2021-12-02 28.02 28.02 26.41 26.65 2.1M
2021-12-01 27.98 28.69 27.41 28.02 1.9M
2021-11-30 28.78 28.98 27.45 27.98 1.9M
2021-11-29 26.72 29.38 26.22 28.78 3.5M
2021-11-26 26.61 27.21 26.06 26.75 2.0M
2021-11-25 26.41 27.69 26.34 26.61 4.0M
2021-11-24 27.64 28.12 26.10 26.38 3.1M
2021-11-23 27.36 28.45 26.93 27.64 2.3M
2021-11-22 27.20 27.56 26.38 27.36 2.7M
2021-11-19 25.78 27.74 25.49 27.35 3.0M
2021-11-18 26.30 26.66 25.22 25.42 1.8M
2021-11-17 25.89 27.16 24.60 26.66 3.2M
2021-11-16 26.83 26.84 24.91 25.61 4.0M
2021-11-15 26.39 28.50 26.39 26.74 4.3M
2021-11-12 25.20 27.36 25.00 26.27 4.9M
2021-11-11 23.30 25.09 23.03 24.73 3.4M
2021-11-10 22.68 23.79 22.36 23.24 2.6M
2021-11-09 21.88 23.40 21.88 22.72 1.8M
2021-11-08 22.83 22.88 21.40 21.90 1.8M
2021-11-05 20.90 22.78 20.90 22.20 5.1M
2021-11-04 19.32 20.88 19.31 20.69 2.2M
2021-11-03 19.44 19.80 19.08 19.70 1.3M
2021-11-02 19.66 20.18 18.90 19.54 2.1M
2021-11-01 18.43 20.16 18.38 19.75 3.5M
2021-10-29 18.85 18.85 18.01 18.46 2.1M
2021-10-28 18.04 18.98 17.91 18.42 2.0M
2021-10-27 18.55 18.57 17.87 18.14 2.0M
2021-10-26 17.63 19.17 17.63 18.54 4.3M
2021-10-25 17.14 17.40 16.84 17.36 0.7M
2021-10-22 17.07 17.37 17.07 17.30 0.6M
2021-10-21 17.65 17.68 17.10 17.30 1.0M
2021-10-20 17.85 18.05 17.48 17.71 0.9M
2021-10-19 18.08 18.35 17.66 17.96 0.5M
2021-10-18 17.76 18.60 17.69 18.03 0.9M
2021-10-15 18.20 18.20 17.50 17.80 0.9M
2021-10-14 18.43 18.43 17.86 18.21 0.7M
2021-10-13 18.53 18.54 17.54 18.12 0.7M
2021-10-12 18.73 18.77 17.55 18.04 1.4M
2021-10-11 19.00 19.09 18.51 18.71 0.9M
2021-10-08 19.39 19.41 18.69 19.15 1.3M
2021-09-30 18.68 19.39 18.41 19.09 1.4M
2021-09-29 19.02 19.37 18.30 18.32 1.5M
2021-09-28 19.49 19.83 19.18 19.25 1.0M
2021-09-27 19.59 20.44 19.03 19.49 1.8M
2021-09-24 21.41 21.41 19.10 19.44 3.3M
2021-09-23 22.17 22.90 21.21 21.38 1.7M
2021-09-22 22.20 22.20 20.71 21.85 2.3M
2021-09-17 21.70 22.39 21.08 22.22 1.5M
2021-09-16 21.18 22.31 21.06 21.50 2.3M
2021-09-15 20.97 22.25 20.97 21.33 1.8M
2021-09-14 21.62 22.08 20.70 20.93 1.7M
2021-09-13 23.49 24.08 21.58 21.77 2.1M
2021-09-10 23.39 24.90 23.30 23.81 2.3M
2021-09-09 23.49 23.93 23.05 23.06 1.1M
2021-09-08 23.79 24.48 23.50 23.68 1.6M
2021-09-07 23.90 24.37 23.71 23.79 1.7M
2021-09-06 23.60 24.55 23.33 23.90 1.5M
2021-09-03 23.30 24.45 22.84 23.29 2.1M
2021-09-02 22.57 23.55 22.16 23.25 1.8M
2021-09-01 23.30 23.38 22.23 22.41 1.7M
2021-08-31 23.13 23.62 22.23 23.20 2.2M
2021-08-30 23.44 24.34 22.88 23.13 2.5M
2021-08-27 25.10 25.52 23.44 23.61 3.0M
2021-08-26 27.80 27.80 24.12 24.29 5.5M
2021-08-25 27.48 29.91 27.39 29.30 2.7M
2021-08-24 26.42 27.60 26.19 27.20 2.4M
2021-08-23 24.51 27.59 24.51 27.50 2.9M
2021-08-20 25.45 25.65 24.24 24.50 1.4M
2021-08-19 26.06 26.26 24.76 25.45 2.8M
2021-08-18 24.47 26.36 24.47 26.35 3.6M
2021-08-17 26.10 26.10 24.10 24.40 3.3M
2021-08-16 24.80 26.55 24.08 26.03 6.1M
2021-08-13 24.90 25.36 23.51 23.79 3.7M
2021-08-12 25.30 25.66 23.50 24.83 4.5M
2021-08-11 23.94 25.35 22.90 24.30 9.3M
2021-08-10 19.66 23.24 19.62 23.24 5.7M
2021-08-09 19.36 21.10 19.08 19.37 3.8M
2021-08-06 18.27 18.30 17.85 17.99 0.7M
2021-08-05 18.36 18.50 18.06 18.12 0.8M
2021-08-04 18.84 18.85 17.80 18.40 1.4M
2021-08-03 18.50 18.89 18.20 18.43 1.4M
2021-08-02 18.20 18.77 18.00 18.51 2.1M
2021-07-30 17.43 18.48 17.12 18.41 1.3M
2021-07-29 17.20 17.86 17.20 17.46 1.0M
2021-07-28 17.50 17.56 16.70 17.10 1.2M
2021-07-27 18.33 18.69 17.50 17.56 1.4M
2021-07-26 18.41 18.85 18.03 18.27 1.0M
2021-07-23 19.50 19.50 18.16 18.31 1.7M
2021-07-22 18.95 19.80 18.76 19.43 1.7M
2021-07-21 18.46 19.35 18.32 19.20 2.2M
2021-07-20 19.02 19.02 18.00 18.26 1.8M
2021-07-19 18.70 19.44 18.25 19.05 1.9M
2021-07-16 19.70 20.25 18.65 18.68 2.2M
2021-07-15 20.30 20.65 19.40 19.70 2.1M
2021-07-14 20.51 20.79 19.87 20.37 1.4M
2021-07-13 21.59 21.74 20.29 20.51 2.2M
2021-07-12 21.50 22.33 21.09 21.59 3.6M
2021-07-09 19.88 20.93 19.88 20.92 2.7M
2021-07-08 20.82 21.28 19.80 20.19 3.0M
2021-07-07 21.71 21.71 20.22 21.25 3.7M
2021-07-06 21.22 21.80 20.42 21.36 3.9M
2021-07-05 23.00 23.00 20.88 21.80 4.7M
2021-07-02 22.59 23.10 21.70 22.43 3.7M
2021-07-01 21.56 23.88 21.00 22.59 6.5M
2021-06-30 20.70 22.22 20.37 21.60 5.1M
2021-06-29 21.53 21.53 20.03 20.19 3.6M
2021-06-28 18.82 20.95 18.82 20.67 6.7M
2021-06-25 19.40 19.44 18.10 18.61 3.1M
2021-06-24 19.00 19.99 18.90 19.35 3.5M
2021-06-23 18.86 19.78 18.01 19.36 6.5M
2021-06-22 18.36 19.95 18.00 18.61 7.5M
2021-06-21 17.12 18.49 17.05 17.99 3.1M
2021-06-18 16.90 17.19 16.71 17.05 1.4M
2021-06-17 16.50 16.77 16.40 16.74 0.7M
2021-06-16 17.40 17.57 16.57 16.59 1.3M
2021-06-15 17.80 18.05 17.37 17.45 1.0M
2021-06-11 18.09 18.13 17.63 17.74 1.4M
2021-06-10 17.64 18.30 17.33 17.97 1.9M
2021-06-09 17.24 18.17 17.24 17.52 1.5M
2021-06-08 17.35 17.35 17.08 17.27 1.0M
2021-06-07 17.70 17.70 17.06 17.15 1.3M
2021-06-04 17.55 17.98 17.33 17.58 1.4M
2021-06-03 17.95 18.69 17.41 17.60 2.7M
2021-06-02 17.23 19.19 17.10 18.09 5.1M
2021-06-01 16.59 17.23 16.59 17.21 2.5M
2021-05-31 16.15 16.68 16.10 16.64 1.2M
2021-05-28 16.56 16.70 16.20 16.24 1.3M
2021-05-27 16.06 16.80 16.01 16.55 1.9M
2021-05-26 15.80 16.28 15.79 16.14 2.0M
2021-05-25 15.80 15.97 15.78 15.88 0.8M
2021-05-24 15.93 16.07 15.78 15.86 0.8M
2021-05-21 16.10 16.28 15.88 15.93 1.2M
2021-05-20 16.68 16.74 16.01 16.09 1.9M
2021-05-19 16.87 17.02 16.70 16.78 1.0M
2021-05-18 16.85 17.05 16.51 16.94 1.6M
2021-05-17 17.08 17.18 16.55 16.65 1.8M
2021-05-14 16.60 17.01 16.48 16.93 1.7M
2021-05-13 16.49 16.64 16.33 16.43 0.8M
2021-05-12 16.74 16.78 16.48 16.56 1.0M
2021-05-11 16.48 16.86 16.44 16.85 1.3M
2021-05-10 16.59 16.66 16.32 16.46 0.6M
2021-05-07 16.78 16.99 16.41 16.42 1.2M
2021-05-06 16.46 16.81 16.46 16.64 0.9M
2021-04-30 17.48 17.56 16.30 16.46 2.9M
2021-04-29 18.40 18.42 17.40 17.57 3.8M
2021-04-28 18.79 19.25 18.29 19.03 2.7M
2021-04-27 19.38 19.44 18.13 18.74 3.5M
2021-04-26 18.68 19.43 18.67 19.38 5.2M
2021-04-23 18.10 19.15 17.90 18.61 4.0M
2021-04-22 18.10 18.35 17.91 18.35 2.4M
2021-04-21 18.50 18.73 17.88 17.97 3.6M
2021-04-20 18.79 19.50 18.47 19.00 6.5M
2021-04-19 17.62 19.04 17.62 18.69 5.9M
2021-04-16 17.36 18.34 17.19 17.76 4.8M
2021-04-15 18.30 18.30 17.26 17.37 4.5M
2021-04-14 18.58 18.86 18.09 18.17 5.0M
2021-04-13 19.52 20.20 18.54 18.66 6.7M
2021-04-12 21.60 21.60 19.90 19.90 8.8M
2021-04-09 22.00 22.70 20.20 21.45 16.1M
2021-04-08 25.00 28.87 24.61 24.65 24.9M