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
2022-12-30 12.70 12.80 12.60 12.68 0.2M
2022-12-29 12.88 12.99 12.64 12.68 0.3M
2022-12-28 12.90 13.05 12.83 12.89 0.5M
2022-12-27 12.76 13.07 12.60 12.93 0.9M
2022-12-26 12.57 12.89 12.39 12.87 1.8M
2022-12-23 12.59 12.85 12.50 12.68 0.5M
2022-12-22 13.00 13.06 12.59 12.66 0.6M
2022-12-21 13.12 13.20 12.96 13.04 0.2M
2022-12-20 12.93 13.19 12.91 13.15 0.2M
2022-12-19 13.34 13.50 13.00 13.06 0.3M
2022-12-16 13.52 13.52 13.29 13.32 0.4M
2022-12-15 13.43 13.66 13.35 13.59 0.6M
2022-12-14 13.53 13.64 13.43 13.43 0.5M
2022-12-13 13.76 13.80 13.53 13.58 0.4M
2022-12-12 13.50 13.78 13.32 13.75 0.7M
2022-12-09 13.75 13.79 13.40 13.50 0.8M
2022-12-08 13.95 14.01 13.68 13.74 0.6M
2022-12-07 14.08 14.20 13.96 13.97 0.5M
2022-12-06 14.28 14.34 14.05 14.12 0.6M
2022-12-05 14.52 14.52 14.21 14.30 0.8M
2022-12-02 14.17 14.54 14.08 14.40 0.6M
2022-12-01 14.36 14.52 14.11 14.17 1.2M
2022-11-30 14.60 14.71 14.20 14.36 0.8M
2022-11-29 14.66 14.78 14.40 14.60 0.8M
2022-11-28 14.70 14.96 14.54 14.56 0.6M
2022-11-25 15.18 15.38 14.83 14.88 0.8M
2022-11-24 14.57 15.39 14.57 15.26 1.6M
2022-11-23 14.41 14.69 13.88 14.59 1.0M
2022-11-22 15.15 15.21 14.28 14.39 1.3M
2022-11-21 15.10 15.24 14.93 15.15 0.9M
2022-11-18 14.88 15.50 14.82 15.10 1.1M
2022-11-17 14.67 14.88 14.52 14.88 0.5M
2022-11-16 14.91 14.99 14.63 14.76 0.5M
2022-11-15 14.33 14.83 14.27 14.81 0.6M
2022-11-14 14.70 14.70 14.38 14.38 0.7M
2022-11-11 14.80 14.98 14.41 14.43 0.8M
2022-11-10 14.80 14.93 14.54 14.55 0.5M
2022-11-09 15.13 15.13 14.78 14.82 0.5M
2022-11-08 14.82 15.06 14.70 15.00 0.7M
2022-11-07 15.30 15.30 14.82 14.98 0.8M
2022-11-04 14.95 15.20 14.89 15.05 0.9M
2022-11-03 14.84 14.99 14.67 14.87 0.8M
2022-11-02 14.76 15.07 14.65 14.84 1.0M
2022-11-01 14.20 14.83 14.01 14.82 1.3M
2022-10-31 13.07 14.30 13.07 13.91 1.4M
2022-10-28 13.47 13.88 13.10 13.26 1.4M
2022-10-27 14.27 14.40 13.90 14.06 0.8M
2022-10-26 13.74 14.18 13.60 14.13 0.7M
2022-10-25 13.78 13.89 13.33 13.60 0.9M
2022-10-24 14.05 14.38 13.71 13.83 0.7M
2022-10-21 13.98 14.19 13.78 13.98 0.7M
2022-10-20 13.91 14.09 13.60 13.93 0.7M
2022-10-19 14.21 14.25 13.93 13.95 0.9M
2022-10-18 14.17 14.48 14.13 14.21 0.9M
2022-10-17 13.60 14.18 13.60 14.17 0.7M
2022-10-14 13.46 13.83 13.46 13.78 0.5M
2022-10-13 13.35 13.69 13.19 13.44 0.6M
2022-10-12 12.79 13.34 12.58 13.31 0.6M
2022-10-11 12.60 12.80 12.52 12.76 0.7M
2022-10-10 13.29 13.29 12.40 12.65 1.3M
2022-09-30 13.30 13.30 13.00 13.12 0.5M
2022-09-29 13.41 13.48 13.10 13.30 0.5M
2022-09-28 13.79 13.79 13.30 13.39 0.7M
2022-09-27 13.65 13.78 13.39 13.76 0.7M
2022-09-26 13.30 13.63 13.14 13.52 0.7M
2022-09-23 13.58 13.68 13.05 13.27 0.8M
2022-09-22 13.68 13.83 13.38 13.52 0.6M
2022-09-21 13.78 13.78 13.35 13.63 0.6M
2022-09-20 13.98 13.98 13.47 13.65 0.8M
2022-09-19 13.57 13.67 13.14 13.30 0.9M
2022-09-16 13.86 13.96 13.57 13.57 0.6M
2022-09-15 14.50 14.50 13.73 13.90 1.3M
2022-09-14 14.46 14.74 14.34 14.47 0.6M
2022-09-13 14.82 15.05 14.60 14.74 0.8M
2022-09-09 14.89 14.99 14.60 14.82 0.9M
2022-09-08 15.42 15.54 14.88 14.93 1.0M
2022-09-07 15.09 15.69 15.08 15.39 1.8M
2022-09-06 14.50 15.31 14.35 15.07 2.1M
2022-09-05 14.79 14.79 14.31 14.52 1.2M
2022-09-02 14.53 14.75 14.42 14.52 1.1M
2022-09-01 14.33 14.76 14.26 14.53 1.6M
2022-08-31 15.10 15.10 14.46 14.59 2.0M
2022-08-30 15.58 15.74 15.00 15.09 1.7M
2022-08-29 15.17 15.66 15.10 15.47 1.6M
2022-08-26 16.00 16.14 15.50 15.54 2.1M
2022-08-25 16.41 16.44 15.44 15.91 3.8M
2022-08-24 17.42 17.55 16.08 16.30 5.1M
2022-08-23 18.35 18.35 17.24 17.32 7.1M
2022-08-22 20.73 20.77 19.77 20.39 2.2M
2022-08-19 21.24 21.40 20.45 20.83 2.1M
2022-08-18 20.30 21.21 20.16 21.15 2.6M
2022-08-17 20.00 20.97 19.50 20.43 2.6M
2022-08-16 19.95 20.40 19.60 20.00 2.1M
2022-08-15 19.24 19.83 18.90 19.73 1.4M
2022-08-12 19.96 20.35 19.30 19.43 1.8M
2022-08-11 19.96 20.11 19.57 19.85 1.8M
2022-08-10 19.32 20.17 19.27 19.93 2.8M
2022-08-09 19.40 19.71 19.21 19.35 1.6M
2022-08-08 18.82 19.76 18.50 19.52 2.5M
2022-08-05 18.56 19.36 18.29 18.80 2.2M
2022-08-04 17.98 18.64 17.91 18.46 2.1M
2022-08-03 18.31 18.78 17.76 17.80 1.9M
2022-08-02 19.02 19.18 17.91 18.20 2.8M
2022-08-01 19.19 19.58 18.81 19.24 1.7M
2022-07-29 19.11 20.04 19.02 19.31 2.3M
2022-07-28 18.86 19.40 18.61 19.11 2.5M
2022-07-27 19.35 20.06 18.50 18.68 4.2M
2022-07-26 19.99 19.99 19.05 19.70 3.0M
2022-07-25 19.68 19.95 18.90 19.50 2.6M
2022-07-22 18.98 19.90 18.71 19.60 2.6M
2022-07-21 18.99 19.33 18.80 19.15 1.8M
2022-07-20 19.53 19.78 18.94 19.23 2.2M
2022-07-19 19.54 19.88 19.10 19.42 3.0M
2022-07-18 18.62 19.47 18.62 19.29 3.3M
2022-07-15 18.68 18.76 18.12 18.30 2.2M
2022-07-14 17.83 18.84 17.60 18.74 3.6M
2022-07-13 16.67 18.13 16.64 17.92 2.6M
2022-07-12 17.31 17.60 16.82 16.83 1.3M
2022-07-11 17.62 17.78 17.00 17.43 1.6M
2022-07-08 17.09 18.04 17.09 17.46 1.8M
2022-07-07 17.27 17.44 16.98 17.24 1.1M
2022-07-06 17.22 17.50 17.00 17.16 1.0M
2022-07-05 17.81 17.93 16.84 17.18 1.6M
2022-07-04 17.19 17.97 16.81 17.81 1.5M
2022-07-01 16.88 17.53 16.88 17.18 1.3M
2022-06-30 17.21 17.47 16.80 17.00 1.9M
2022-06-29 18.50 18.51 17.32 17.38 2.1M
2022-06-28 17.52 18.84 17.27 18.40 2.6M
2022-06-27 17.66 18.10 17.35 17.45 1.3M
2022-06-24 17.23 17.65 17.18 17.50 1.6M
2022-06-23 16.50 17.23 16.38 17.15 1.6M
2022-06-22 16.77 17.17 16.54 16.57 1.0M
2022-06-21 17.30 17.31 16.68 16.94 1.3M
2022-06-20 17.17 17.67 17.00 17.19 1.8M
2022-06-17 17.05 17.60 16.88 17.17 1.4M
2022-06-16 16.45 17.44 16.37 17.11 2.1M
2022-06-15 16.23 17.25 16.23 16.45 2.3M
2022-06-14 16.60 16.76 15.93 16.39 1.6M
2022-06-13 16.67 16.99 16.40 16.79 1.7M
2022-06-10 16.20 16.76 16.13 16.75 1.8M
2022-06-09 16.72 16.80 16.11 16.34 1.6M
2022-06-08 17.14 17.45 16.45 16.95 3.1M
2022-06-07 17.78 18.04 17.15 17.31 2.2M
2022-06-06 17.50 18.11 17.20 17.96 3.7M
2022-06-02 16.25 17.44 16.21 17.36 3.5M
2022-06-01 15.80 16.55 15.70 16.45 2.3M
2022-05-31 15.30 16.15 15.14 15.86 2.1M
2022-05-30 15.32 15.35 14.92 15.25 1.2M
2022-05-27 15.31 15.48 14.98 15.19 1.4M
2022-05-26 15.23 15.33 14.77 15.05 1.1M
2022-05-25 14.50 15.22 14.38 15.22 1.7M
2022-05-24 15.45 15.45 14.52 14.54 1.7M
2022-05-23 15.42 15.87 15.20 15.52 2.2M
2022-05-20 15.20 15.47 14.90 15.12 1.6M
2022-05-19 14.92 15.49 14.85 15.27 1.1M
2022-05-18 14.76 15.45 14.66 15.31 1.9M
2022-05-17 14.80 15.03 14.53 14.76 1.0M
2022-05-16 14.86 15.04 14.56 14.61 0.8M
2022-05-13 15.00 15.00 14.60 14.74 1.0M
2022-05-12 14.80 15.00 14.56 14.86 1.1M
2022-05-11 14.96 15.20 14.68 14.68 2.0M
2022-05-10 14.06 14.99 14.06 14.96 1.7M
2022-05-09 14.03 14.50 13.80 14.39 1.6M
2022-05-06 13.59 14.24 13.53 13.96 1.2M
2022-05-05 13.51 14.04 13.22 14.00 1.9M
2022-04-29 12.99 13.75 12.98 13.38 2.2M
2022-04-28 13.24 13.42 12.92 12.99 1.2M
2022-04-27 12.06 13.37 11.74 13.18 2.2M
2022-04-26 13.26 13.27 12.03 12.16 1.4M
2022-04-25 14.00 14.00 13.02 13.06 2.0M
2022-04-22 13.69 14.68 13.51 14.24 2.3M
2022-04-21 14.40 14.69 13.56 13.63 2.4M
2022-04-20 13.61 13.65 13.27 13.44 0.6M
2022-04-19 13.75 13.88 13.52 13.58 0.4M
2022-04-18 13.11 13.86 13.11 13.76 0.5M
2022-04-15 13.72 13.72 13.23 13.40 0.6M
2022-04-14 13.79 13.95 13.53 13.70 0.6M
2022-04-13 14.22 14.22 13.75 13.77 0.6M
2022-04-12 14.11 14.22 13.77 14.22 0.6M
2022-04-11 15.02 15.02 14.00 14.11 1.2M
2022-04-08 14.76 15.06 14.66 15.02 1.5M
2022-04-07 15.38 15.44 14.76 14.76 1.6M
2022-04-06 15.50 15.89 15.46 15.55 0.8M
2022-04-01 16.16 16.28 15.61 15.66 0.9M
2022-03-31 16.01 16.68 15.86 16.16 1.4M
2022-03-30 15.15 16.12 14.95 16.08 1.9M
2022-03-29 15.42 15.50 14.89 14.95 0.9M
2022-03-28 15.66 15.66 15.15 15.41 0.8M
2022-03-25 15.75 15.98 15.59 15.66 0.6M
2022-03-24 16.32 16.32 15.52 15.75 1.1M
2022-03-23 15.98 16.55 15.82 16.35 1.5M
2022-03-22 15.96 15.96 15.43 15.86 1.0M
2022-03-21 15.84 15.98 15.52 15.95 1.0M
2022-03-18 15.80 15.93 15.58 15.76 1.1M
2022-03-17 15.51 16.21 15.33 15.64 1.2M
2022-03-16 15.59 15.75 14.66 15.51 1.9M
2022-03-15 16.40 16.40 15.31 15.31 1.1M
2022-03-14 16.77 16.77 16.20 16.25 0.9M
2022-03-11 16.66 16.88 16.24 16.76 0.7M
2022-03-10 16.95 17.26 16.66 16.69 0.9M
2022-03-09 16.94 17.32 15.93 16.63 1.6M
2022-03-08 17.90 17.90 16.73 16.96 1.4M
2022-03-07 18.03 18.25 17.71 17.80 0.9M
2022-03-04 18.67 18.77 18.04 18.25 1.6M
2022-03-03 18.93 19.08 18.57 18.67 0.8M
2022-03-02 19.01 19.30 18.71 18.99 0.6M
2022-03-01 19.15 19.50 19.02 19.20 1.0M
2022-02-28 19.60 20.29 19.08 19.23 1.7M
2022-02-25 19.33 20.05 18.35 19.87 3.6M
2022-02-24 19.70 20.39 19.24 19.80 1.8M
2022-02-23 18.93 20.05 18.92 19.94 1.5M
2022-02-22 19.37 19.51 18.68 18.93 0.8M
2022-02-21 19.12 19.88 19.12 19.37 1.3M
2022-02-18 19.00 19.15 18.61 19.12 0.7M
2022-02-17 18.91 19.20 18.79 19.01 0.9M
2022-02-16 18.41 19.09 18.30 19.01 1.5M
2022-02-15 18.25 18.43 17.90 18.42 1.1M
2022-02-14 18.15 18.54 17.94 18.07 1.1M
2022-02-11 19.34 19.34 18.20 18.29 1.4M
2022-02-10 19.80 19.80 18.71 19.15 1.6M
2022-02-09 19.84 19.98 19.43 19.80 1.1M
2022-02-08 19.15 19.89 19.15 19.84 0.8M
2022-02-07 19.40 19.70 19.20 19.34 1.0M
2022-01-28 18.75 19.38 18.31 19.21 1.2M
2022-01-27 19.25 19.50 18.46 18.51 1.0M
2022-01-26 18.75 19.32 18.58 19.17 0.7M
2022-01-25 19.55 19.69 18.75 18.75 1.2M
2022-01-24 19.72 20.07 19.55 19.56 1.0M
2022-01-21 20.02 20.36 19.80 19.82 0.8M
2022-01-20 20.96 21.07 20.08 20.11 0.9M
2022-01-19 21.32 21.32 20.62 21.00 1.2M
2022-01-18 21.55 21.96 21.13 21.30 1.6M
2022-01-17 21.31 22.08 21.19 21.77 1.4M
2022-01-14 21.30 21.87 21.21 21.46 1.7M
2022-01-13 20.82 22.18 20.52 21.47 3.8M
2022-01-12 20.17 21.15 20.08 20.82 3.2M
2022-01-11 20.37 20.40 19.81 19.90 1.3M
2022-01-10 19.99 20.50 19.50 20.33 1.6M
2022-01-07 20.75 20.96 19.83 19.95 2.3M
2022-01-06 20.24 20.89 20.11 20.69 1.5M
2022-01-05 21.30 21.63 20.31 20.40 2.3M
2022-01-04 22.11 22.32 20.81 21.30 3.0M