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
2023-12-29 18.25 18.53 18.04 18.50 2.1M
2023-12-28 17.54 18.23 17.11 18.11 1.9M
2023-12-27 17.53 17.57 17.21 17.44 1.4M
2023-12-26 17.62 17.88 17.02 17.27 1.4M
2023-12-25 17.71 17.95 17.50 17.62 1.5M
2023-12-22 17.98 17.98 17.55 17.67 1.8M
2023-12-21 17.99 18.36 17.62 17.97 2.1M
2023-12-20 18.33 18.47 18.00 18.06 1.2M
2023-12-19 18.00 18.33 17.87 18.25 1.8M
2023-12-18 18.66 18.66 17.81 17.99 2.8M
2023-12-15 18.81 19.18 18.38 18.46 2.7M
2023-12-14 19.22 19.36 18.53 18.61 2.5M
2023-12-13 19.55 19.65 18.99 19.24 3.8M
2023-12-12 18.85 20.42 18.85 19.54 5.7M
2023-12-11 18.51 18.88 18.26 18.85 2.7M
2023-12-08 18.50 19.25 18.46 18.59 2.7M
2023-12-07 18.43 18.63 18.20 18.50 1.8M
2023-12-06 18.44 18.73 18.28 18.39 1.8M
2023-12-05 18.94 19.14 18.37 18.43 2.1M
2023-12-04 19.36 19.36 18.90 18.97 2.3M
2023-12-01 18.98 19.28 18.62 19.23 2.8M
2023-11-30 19.13 19.31 18.52 18.79 3.6M
2023-11-29 19.88 19.99 19.01 19.14 4.8M
2023-11-28 19.82 20.18 19.59 19.82 2.8M
2023-11-27 19.85 20.20 19.62 19.80 3.2M
2023-11-24 20.61 20.61 19.47 19.85 5.6M
2023-11-23 19.40 20.79 19.21 20.56 8.5M
2023-11-22 20.00 20.13 19.53 19.57 2.3M
2023-11-21 20.86 21.09 19.93 20.01 4.5M
2023-11-20 20.38 21.11 20.27 20.96 4.1M
2023-11-17 21.17 21.24 19.96 20.38 7.3M
2023-11-16 21.64 22.18 21.00 21.16 6.2M
2023-11-15 21.28 21.92 20.65 21.47 8.7M
2023-11-14 19.71 21.38 19.71 21.02 7.9M
2023-11-13 19.13 19.80 19.09 19.65 2.9M
2023-11-10 19.01 19.26 18.90 19.05 2.0M
2023-11-09 19.17 19.59 19.05 19.12 2.2M
2023-11-08 19.29 19.54 19.03 19.17 3.0M
2023-11-07 18.76 19.19 18.70 19.03 2.5M
2023-11-06 18.43 18.80 18.27 18.74 3.0M
2023-11-03 17.49 18.38 17.48 18.18 3.4M
2023-11-02 18.15 18.47 17.45 17.51 3.4M
2023-11-01 18.15 18.49 17.98 18.15 3.2M
2023-10-31 18.70 19.11 17.92 18.17 4.4M
2023-10-30 18.10 19.00 17.62 18.84 5.3M
2023-10-27 19.40 19.46 17.55 18.28 6.5M
2023-10-26 19.29 20.08 19.05 19.60 7.4M
2023-10-25 19.00 19.93 18.42 19.35 6.8M
2023-10-24 17.96 18.54 17.52 18.36 1.8M
2023-10-23 18.21 18.21 17.59 17.70 1.7M
2023-10-20 18.30 18.75 18.04 18.10 1.7M
2023-10-19 18.09 18.86 18.09 18.39 2.0M
2023-10-18 18.50 18.56 18.15 18.18 1.9M
2023-10-17 18.73 18.82 18.31 18.59 1.8M
2023-10-16 19.13 19.18 18.57 18.82 3.6M
2023-10-13 19.30 19.40 18.92 19.07 3.1M
2023-10-12 19.01 20.03 19.01 19.53 4.3M
2023-10-11 18.94 19.36 18.80 19.11 2.5M
2023-10-10 19.28 19.37 18.81 18.91 2.6M
2023-10-09 19.07 19.46 19.07 19.18 2.7M
2023-09-28 18.98 19.53 18.85 19.20 2.9M
2023-09-27 19.03 19.16 18.74 18.83 2.3M
2023-09-26 18.85 19.15 18.82 18.89 2.5M
2023-09-25 18.82 19.24 18.61 19.11 3.1M
2023-09-22 18.18 18.79 17.97 18.76 2.7M
2023-09-21 17.93 18.23 17.88 18.05 2.7M
2023-09-20 18.87 18.87 17.87 17.94 4.6M
2023-09-19 18.14 19.04 18.14 18.96 4.7M
2023-09-18 18.27 18.79 18.05 18.32 2.4M
2023-09-15 18.45 18.68 18.22 18.27 2.1M
2023-09-14 18.56 18.75 18.25 18.58 2.6M
2023-09-13 18.70 18.88 18.38 18.55 2.3M
2023-09-12 19.19 19.36 18.68 18.79 2.7M
2023-09-11 19.22 19.39 18.85 19.05 3.9M
2023-09-08 18.82 18.97 18.31 18.79 3.5M
2023-09-07 19.24 19.43 18.56 18.61 4.6M
2023-09-06 18.99 19.50 18.85 19.33 5.3M
2023-09-05 19.69 19.87 18.72 18.94 6.5M
2023-09-04 20.13 20.30 18.88 19.26 9.2M
2023-09-01 20.89 21.20 19.50 19.77 13.8M
2023-08-31 25.00 25.00 20.50 21.52 23.6M
2023-08-30 21.84 21.84 21.84 21.84 3.1M
2023-08-29 15.80 18.20 15.80 18.20 5.7M
2023-08-28 16.50 16.59 15.06 15.17 2.0M
2023-08-25 16.27 16.29 15.52 15.58 1.7M
2023-08-24 16.90 17.08 16.20 16.27 1.9M
2023-08-23 17.67 17.67 16.74 16.77 1.6M
2023-08-22 17.40 17.85 17.15 17.74 1.9M
2023-08-21 17.00 17.74 17.00 17.40 1.7M
2023-08-18 17.04 18.28 17.04 17.36 3.4M
2023-08-17 16.46 17.13 16.15 16.99 1.5M
2023-08-16 16.99 17.30 16.36 16.45 1.6M
2023-08-15 17.42 17.44 16.60 17.18 2.4M
2023-08-14 17.06 17.49 16.85 17.42 2.1M
2023-08-11 18.00 18.39 17.09 17.16 3.0M
2023-08-10 17.90 18.00 17.52 17.87 1.2M
2023-08-09 17.70 18.35 17.50 17.78 2.5M
2023-08-08 16.91 18.20 16.76 17.84 4.9M
2023-08-07 16.65 17.17 16.43 17.02 1.8M
2023-08-04 16.35 16.76 16.31 16.69 1.3M
2023-08-03 16.65 16.96 16.21 16.35 1.4M
2023-08-02 16.92 16.99 16.65 16.73 1.2M
2023-08-01 16.16 17.05 15.99 16.97 2.1M
2023-07-31 16.55 16.62 16.11 16.16 1.3M
2023-07-28 16.70 16.70 16.26 16.42 1.7M
2023-07-27 17.20 17.44 16.53 16.80 2.0M
2023-07-26 16.90 17.94 16.51 17.45 3.8M
2023-07-25 16.75 16.90 16.34 16.80 2.3M
2023-07-24 15.92 17.09 15.42 16.48 4.2M
2023-07-21 15.84 15.89 15.50 15.69 1.7M
2023-07-20 15.70 16.34 15.65 15.96 3.2M
2023-07-19 16.30 16.44 15.70 15.77 2.6M
2023-07-18 16.57 16.78 16.16 16.20 1.8M
2023-07-17 16.49 16.88 16.40 16.67 2.2M
2023-07-14 16.93 17.14 16.58 16.60 2.2M
2023-07-13 17.26 17.41 16.82 16.92 4.3M
2023-07-12 18.50 19.10 17.18 17.20 7.5M
2023-07-11 17.30 18.11 17.30 18.11 3.5M
2023-07-10 17.88 18.28 17.18 17.66 3.5M
2023-07-07 18.10 18.10 17.22 17.60 3.4M
2023-07-06 17.21 18.50 17.03 18.03 5.0M
2023-07-05 17.00 18.65 16.85 17.70 5.6M
2023-07-04 17.37 17.63 16.74 17.02 5.5M
2023-07-03 18.47 18.82 17.05 17.17 5.5M
2023-06-30 18.25 18.81 17.91 18.47 3.5M
2023-06-29 17.52 18.63 17.52 18.55 3.6M
2023-06-28 17.68 18.07 17.11 17.70 3.0M
2023-06-27 17.66 18.19 17.33 17.80 3.4M
2023-06-26 18.40 18.60 17.50 17.63 3.6M
2023-06-21 19.43 19.58 18.50 18.69 5.0M
2023-06-20 20.48 20.54 19.18 19.42 5.6M
2023-06-19 19.62 20.70 18.92 20.18 9.3M
2023-06-16 18.34 19.15 18.20 18.90 7.8M
2023-06-15 18.41 18.41 17.74 18.07 5.1M
2023-06-14 17.17 19.06 17.07 18.42 10.4M
2023-06-13 16.51 17.22 16.29 16.93 4.6M
2023-06-12 15.70 16.71 15.69 16.43 5.0M
2023-06-09 16.20 16.20 15.32 15.58 3.7M
2023-06-08 16.81 16.82 15.81 16.03 4.0M
2023-06-07 16.90 17.15 16.65 16.81 3.4M
2023-06-06 17.45 17.50 16.46 17.10 5.4M
2023-06-05 16.19 17.30 16.17 17.11 5.3M
2023-06-02 16.09 16.44 16.06 16.17 2.1M
2023-06-01 16.08 16.35 15.86 16.10 3.3M
2023-05-31 16.01 16.46 15.68 16.13 2.9M
2023-05-30 16.06 16.19 15.77 15.94 1.8M
2023-05-29 16.66 16.81 15.82 16.00 2.9M
2023-05-26 16.73 17.18 16.32 16.41 2.5M
2023-05-25 17.20 17.20 16.46 16.61 2.4M
2023-05-24 17.20 17.38 16.90 16.97 3.2M
2023-05-23 17.61 17.72 16.93 16.93 4.3M
2023-05-22 17.22 18.35 16.80 17.72 5.8M
2023-05-19 17.18 17.79 16.88 17.38 4.7M
2023-05-18 17.00 17.40 16.72 17.32 6.8M
2023-05-17 15.91 16.88 15.89 16.72 8.0M
2023-05-16 14.39 16.96 14.33 16.66 10.7M
2023-05-15 13.65 14.44 13.63 14.26 3.9M
2023-05-12 13.32 13.95 13.31 13.62 2.5M
2023-05-11 13.34 13.55 13.32 13.39 1.2M
2023-05-10 13.40 13.59 13.23 13.38 1.7M
2023-05-09 13.47 13.79 13.32 13.45 2.5M
2023-05-08 13.57 14.06 13.43 13.67 2.4M
2023-05-05 13.89 13.93 13.34 13.57 2.1M
2023-05-04 14.43 14.69 13.63 13.87 3.0M
2023-04-28 13.71 14.44 13.70 14.30 2.6M
2023-04-27 13.31 14.28 13.31 13.86 4.5M
2023-04-26 14.61 15.10 14.50 14.65 3.2M
2023-04-25 15.39 15.56 14.32 14.61 3.7M
2023-04-24 15.67 16.00 15.30 15.52 3.7M
2023-04-21 17.18 17.39 15.81 15.92 5.9M
2023-04-20 17.20 17.65 17.06 17.41 2.9M
2023-04-19 17.39 17.63 16.91 17.05 3.2M
2023-04-18 17.50 17.88 17.14 17.35 3.6M
2023-04-17 18.40 18.70 17.11 17.32 6.5M
2023-04-14 18.26 18.64 17.06 18.55 7.7M
2023-04-13 19.40 19.86 18.39 18.48 6.2M
2023-04-12 18.66 19.55 18.20 19.14 5.7M
2023-04-11 19.03 19.68 18.50 18.75 7.0M
2023-04-10 18.52 20.00 18.48 19.70 12.0M
2023-04-07 18.65 18.92 17.62 18.75 5.6M
2023-04-06 18.88 19.17 18.00 18.31 7.2M
2023-04-04 19.28 20.02 18.50 19.56 9.2M
2023-04-03 18.20 19.89 18.18 19.10 8.5M
2023-03-31 16.62 18.93 16.32 18.20 9.8M
2023-03-30 17.55 17.55 16.39 16.61 5.3M
2023-03-29 18.21 18.36 17.30 17.39 6.1M
2023-03-28 18.82 19.28 17.78 18.10 11.9M
2023-03-27 21.00 22.90 18.71 19.45 17.5M
2023-03-24 17.50 19.49 16.85 19.10 11.8M
2023-03-23 15.92 17.30 15.90 16.79 5.1M
2023-03-22 15.90 16.60 15.81 15.94 2.0M
2023-03-21 15.59 15.89 15.40 15.78 1.1M
2023-03-20 15.11 15.87 14.93 15.66 2.3M
2023-03-17 14.70 15.06 14.55 15.01 0.7M
2023-03-16 15.04 15.04 14.47 14.53 0.8M
2023-03-15 14.99 15.19 14.93 15.03 0.5M
2023-03-14 15.25 15.32 14.69 14.76 0.9M
2023-03-13 15.06 15.29 14.95 15.28 1.2M
2023-03-10 15.05 15.29 15.01 15.07 0.7M
2023-03-09 14.95 15.25 14.67 15.16 1.2M
2023-03-08 14.74 14.93 14.65 14.78 0.6M
2023-03-07 15.25 15.25 14.58 14.65 0.9M
2023-03-06 15.34 15.39 15.10 15.17 0.7M
2023-03-03 15.52 15.81 15.03 15.27 1.4M
2023-03-02 15.49 16.21 15.41 15.60 2.0M
2023-03-01 14.97 15.47 14.91 15.35 1.0M
2023-02-28 15.09 15.20 14.86 14.99 0.5M
2023-02-27 15.26 15.40 14.90 14.98 0.8M
2023-02-24 15.28 15.46 15.04 15.19 0.9M
2023-02-23 15.49 15.55 15.20 15.28 0.8M
2023-02-22 15.52 15.74 15.29 15.38 1.1M
2023-02-21 15.37 15.98 15.17 15.52 1.3M
2023-02-20 15.14 15.65 15.08 15.38 2.0M
2023-02-17 16.35 16.46 15.11 15.12 3.2M
2023-02-16 16.29 17.20 16.10 16.33 3.8M
2023-02-15 15.57 16.35 15.47 16.16 2.0M
2023-02-14 15.60 15.95 15.39 15.54 0.7M
2023-02-13 15.18 15.73 15.08 15.65 1.4M
2023-02-10 15.33 15.70 15.16 15.23 1.3M
2023-02-09 15.07 15.77 14.93 15.45 1.8M
2023-02-08 15.38 15.51 15.06 15.15 1.1M
2023-02-07 15.60 15.69 15.28 15.54 1.7M
2023-02-06 15.71 16.13 15.30 15.67 3.3M
2023-02-03 14.46 16.60 14.41 15.99 5.1M
2023-02-02 14.46 14.65 14.40 14.54 0.8M
2023-02-01 14.07 14.47 14.07 14.44 0.9M
2023-01-31 14.02 14.10 13.83 14.07 0.7M
2023-01-30 14.06 14.25 13.93 14.11 0.6M
2023-01-20 13.95 14.14 13.93 13.93 0.4M
2023-01-19 14.21 14.25 13.92 13.93 0.9M
2023-01-18 13.89 14.38 13.67 14.18 1.3M
2023-01-17 13.70 13.85 13.56 13.73 0.9M
2023-01-16 13.39 13.63 13.25 13.52 0.6M
2023-01-13 12.98 13.49 12.93 13.27 1.1M
2023-01-12 12.86 13.06 12.86 12.93 0.4M
2023-01-11 13.24 13.24 12.77 12.85 0.8M
2023-01-10 13.25 13.32 13.01 13.18 0.4M
2023-01-09 13.26 13.46 13.12 13.19 0.4M
2023-01-06 13.33 13.58 13.17 13.21 0.6M
2023-01-05 13.19 13.30 13.07 13.25 0.5M
2023-01-04 13.39 13.39 13.07 13.13 0.5M
2023-01-03 12.75 13.32 12.71 13.22 0.8M