意见反馈 手机随时随地看行情
24.29(4.43%)
44.24(-7.23%)
0.45(7.14%)
10.04(2.66%)
47.56(1.78%)
冠石科技 （605588）
  • 44.92
  • -1.43
  • -3.09%
2025-04-23 15:00

成交明细

09:30-10:00 10:00-10:30 10:30-11:00 11:00-11:30 13:00-13:30 13:30-14:00 14:00-14:30 14:30-15:00

14:30-14:45

时间 成交价 涨跌 成交量(手) 成交金额
14:30:04 44.81 -3.32% 2 0.90
14:30:11 44.80 -3.34% 5 2
14:30:21 44.84 -3.26% 37 17
14:30:25 44.84 -3.26% 10 4
14:30:30 44.85 -3.24% 2 0.90
14:30:40 44.86 -3.21% 11 5
14:30:45 44.84 -3.26% 1 0.45
14:30:50 44.86 -3.21% 2 0.90
14:30:56 44.86 -3.21% 5 2
14:31:01 44.86 -3.21% 2 0.90
14:31:07 44.88 -3.17% 5 2
14:31:13 44.86 -3.21% 22 10
14:31:38 44.87 -3.19% 2 0.90
14:31:43 44.86 -3.21% 55 25
14:31:49 44.85 -3.24% 168 75
14:31:59 44.84 -3.26% 4 2
14:32:04 44.81 -3.32% 17 8
14:32:14 44.82 -3.30% 15 7
14:32:23 44.86 -3.21% 30 13
14:32:32 44.84 -3.26% 9 4
14:32:37 44.87 -3.19% 16 7
14:32:50 44.86 -3.21% 2 0.90
14:32:55 44.87 -3.19% 6 3
14:33:05 44.86 -3.21% 2 0.90
14:33:10 44.86 -3.21% 49 22
14:33:15 44.83 -3.28% 1 0.45
14:33:29 44.83 -3.28% 12 5
14:33:34 44.83 -3.28% 10 4
14:33:39 44.81 -3.32% 79 35
14:33:49 44.80 -3.34% 15 7
14:33:53 44.80 -3.34% 2 0.90
14:33:57 44.80 -3.34% 37 17
14:34:02 44.80 -3.34% 53 24
14:34:13 44.81 -3.32% 10 4
14:34:25 44.88 -3.17% 42 19
14:34:35 44.88 -3.17% 17 8
14:34:49 44.87 -3.19% 8 4
14:34:58 44.88 -3.17% 1 0.45
14:35:03 44.88 -3.17% 4 2
14:35:09 44.86 -3.21% 12 5
14:35:12 44.86 -3.21% 4 2
14:35:32 44.88 -3.17% 31 14
14:35:42 44.86 -3.21% 19 9
14:35:46 44.86 -3.21% 1 0.45
14:35:51 44.86 -3.21% 4 2
14:35:55 44.86 -3.21% 15 7
14:36:10 44.86 -3.21% 33 15
14:36:15 44.86 -3.21% 4 2
14:36:20 44.84 -3.26% 141 63
14:36:25 44.84 -3.26% 5 2
14:36:31 44.83 -3.28% 7 3
14:36:35 44.82 -3.30% 3 1
14:36:40 44.83 -3.28% 7 3
14:36:47 44.83 -3.28% 14 6
14:36:51 44.82 -3.30% 4 2
14:37:02 44.82 -3.30% 1 0.45
14:37:12 44.84 -3.26% 1 0.45
14:37:17 44.84 -3.26% 34 15
14:37:23 44.82 -3.30% 6 3
14:37:31 44.82 -3.30% 1 0.45
14:37:37 44.82 -3.30% 11 5
14:37:41 44.81 -3.32% 15 7
14:37:46 44.81 -3.32% 2 0.90
14:37:55 44.80 -3.34% 29 13
14:38:01 44.78 -3.39% 9 4
14:38:06 44.80 -3.34% 4 2
14:38:12 44.80 -3.34% 4 2
14:38:16 44.78 -3.39% 3 1
14:38:40 44.80 -3.34% 8 4
14:38:50 44.79 -3.37% 1 0.45
14:38:56 44.79 -3.37% 17 8
14:39:00 44.81 -3.32% 2 0.90
14:39:20 44.81 -3.32% 2 0.90
14:39:25 44.80 -3.34% 2 0.90
14:39:30 44.79 -3.37% 4 2
14:39:40 44.79 -3.37% 2 0.90
14:39:45 44.78 -3.39% 1 0.45
14:39:55 44.78 -3.39% 14 6
14:40:04 44.77 -3.41% 46 21
14:40:14 44.78 -3.39% 3 1
14:40:19 44.78 -3.39% 3 1
14:40:23 44.78 -3.39% 9 4
14:40:28 44.78 -3.39% 13 6
14:40:32 44.78 -3.39% 3 1
14:40:37 44.77 -3.41% 3 1
14:40:42 44.77 -3.41% 16 7
14:40:47 44.76 -3.43% 3 1
14:40:51 44.77 -3.41% 4 2
14:40:56 44.76 -3.43% 1 0.45
14:41:01 44.76 -3.43% 1 0.45
14:41:07 44.77 -3.41% 4 2
14:41:12 44.79 -3.37% 11 5
14:41:21 44.78 -3.39% 3 1
14:41:26 44.77 -3.41% 39 17
14:41:32 44.79 -3.37% 18 8
14:41:51 44.78 -3.39% 16 7
14:42:00 44.78 -3.39% 8 4
14:42:05 44.78 -3.39% 13 6
14:42:20 44.77 -3.41% 21 9
14:42:25 44.78 -3.39% 10 4
14:42:35 44.78 -3.39% 13 6
14:42:40 44.79 -3.37% 6 3
14:42:55 44.78 -3.39% 18 8
14:43:05 44.78 -3.39% 1 0.45
14:43:10 44.78 -3.39% 10 4
14:43:15 44.78 -3.39% 17 8
14:43:20 44.77 -3.41% 4 2
14:43:30 44.76 -3.43% 51 23
14:43:35 44.75 -3.45% 56 25
14:43:39 44.75 -3.45% 3 1
14:43:45 44.75 -3.45% 35 16
14:43:56 44.75 -3.45% 9 4
14:44:01 44.76 -3.43% 8 4
14:44:11 44.77 -3.41% 12 5
14:44:16 44.76 -3.43% 5 2
14:44:20 44.77 -3.41% 2 0.90
14:44:25 44.78 -3.39% 1 0.45
14:44:35 44.77 -3.41% 2 0.90
14:44:41 44.78 -3.39% 5 2
14:44:46 44.77 -3.41% 3 1
14:44:51 44.77 -3.41% 5 2
14:44:56 44.76 -3.43% 9 4

14:45-15:00

时间 成交价 涨跌 成交量(手) 成交金额
14:45:01 44.77 -3.41% 2 0.90
14:45:10 44.76 -3.43% 7 3
14:45:16 44.76 -3.43% 5 2
14:45:20 44.76 -3.43% 21 9
14:45:25 44.76 -3.43% 4 2
14:45:34 44.76 -3.43% 11 5
14:45:59 44.76 -3.43% 13 6
14:46:06 44.77 -3.41% 6 3
14:46:12 44.77 -3.41% 4 2
14:46:17 44.77 -3.41% 41 18
14:46:22 44.77 -3.41% 7 3
14:46:27 44.77 -3.41% 1 0.45
14:46:33 44.76 -3.43% 10 4
14:46:36 44.75 -3.45% 144 64
14:46:42 44.76 -3.43% 24 11
14:46:47 44.76 -3.43% 1 0.45
14:46:51 44.76 -3.43% 3 1
14:46:57 44.76 -3.43% 16 7
14:47:01 44.75 -3.45% 5 2
14:47:06 44.76 -3.43% 3 1
14:47:11 44.75 -3.45% 1 0.45
14:47:21 44.75 -3.45% 3 1
14:47:26 44.76 -3.43% 14 6
14:47:31 44.76 -3.43% 10 4
14:47:36 44.76 -3.43% 5 2
14:47:40 44.75 -3.45% 7 3
14:47:46 44.75 -3.45% 1 0.45
14:47:51 44.76 -3.43% 2 0.90
14:47:56 44.76 -3.43% 7 3
14:48:02 44.74 -3.47% 166 74
14:48:07 44.74 -3.47% 54 24
14:48:11 44.73 -3.50% 11 5
14:48:16 44.74 -3.47% 32 14
14:48:21 44.74 -3.47% 1 0.45
14:48:25 44.74 -3.47% 9 4
14:48:30 44.73 -3.50% 2 0.89
14:48:40 44.73 -3.50% 5 2
14:48:45 44.73 -3.50% 47 21
14:48:50 44.73 -3.50% 6 3
14:48:59 44.74 -3.47% 5 2
14:49:05 44.73 -3.50% 24 11
14:49:16 44.73 -3.50% 1 0.45
14:49:20 44.73 -3.50% 22 10
14:49:25 44.73 -3.50% 3 1
14:49:30 44.72 -3.52% 1 0.45
14:49:36 44.72 -3.52% 30 13
14:49:46 44.72 -3.52% 14 6
14:49:50 44.72 -3.52% 3 1
14:49:59 44.73 -3.50% 14 6
14:50:04 44.72 -3.52% 3 1
14:50:16 44.72 -3.52% 15 7
14:50:22 44.74 -3.47% 31 14
14:50:26 44.72 -3.52% 3 1
14:50:32 44.74 -3.47% 7 3
14:50:36 44.74 -3.47% 37 17
14:50:41 44.72 -3.52% 37 17
14:50:46 44.74 -3.47% 52 23
14:50:50 44.72 -3.52% 7 3
14:50:56 44.74 -3.47% 27 12
14:51:01 44.75 -3.45% 25 11
14:51:07 44.72 -3.52% 50 22
14:51:16 44.75 -3.45% 53 24
14:51:21 44.73 -3.50% 4 2
14:51:25 44.73 -3.50% 1 0.45
14:51:30 44.73 -3.50% 1 0.45
14:51:35 44.72 -3.52% 2 0.89
14:51:41 44.72 -3.52% 36 16
14:51:45 44.72 -3.52% 113 51
14:51:52 44.72 -3.52% 49 22
14:52:00 44.71 -3.54% 17 8
14:52:05 44.71 -3.54% 19 8
14:52:15 44.73 -3.50% 72 32
14:52:19 44.71 -3.54% 19 8
14:52:28 44.73 -3.50% 3 1
14:52:32 44.74 -3.47% 9 4
14:52:37 44.73 -3.50% 13 6
14:52:47 44.72 -3.52% 45 20
14:52:51 44.74 -3.47% 1 0.45
14:52:56 44.73 -3.50% 3 1
14:53:01 44.74 -3.47% 4 2
14:53:06 44.73 -3.50% 11 5
14:53:11 44.76 -3.43% 53 24
14:53:15 44.76 -3.43% 1 0.45
14:53:25 44.75 -3.45% 17 8
14:53:31 44.76 -3.43% 17 8
14:53:41 44.76 -3.43% 29 13
14:53:45 44.76 -3.43% 14 6
14:53:50 44.78 -3.39% 13 6
14:53:55 44.75 -3.45% 2 0.90
14:54:00 44.75 -3.45% 15 7
14:54:05 44.77 -3.41% 18 8
14:54:09 44.77 -3.41% 11 5
14:54:15 44.78 -3.39% 87 39
14:54:19 44.78 -3.39% 6 3
14:54:25 44.77 -3.41% 9 4
14:54:30 44.78 -3.39% 23 10
14:54:36 44.77 -3.41% 3 1
14:54:40 44.78 -3.39% 24 11
14:54:46 44.79 -3.37% 3 1
14:54:51 44.78 -3.39% 22 10
14:54:56 44.78 -3.39% 38 17
14:55:01 44.78 -3.39% 13 6
14:55:05 44.80 -3.34% 44 20
14:55:11 44.79 -3.37% 44 20
14:55:16 44.78 -3.39% 1 0.45
14:55:22 44.78 -3.39% 8 4
14:55:26 44.79 -3.37% 20 9
14:55:32 44.79 -3.37% 5 2
14:55:36 44.79 -3.37% 20 9
14:55:41 44.79 -3.37% 44 20
14:55:46 44.79 -3.37% 24 11
14:55:51 44.79 -3.37% 14 6
14:55:56 44.79 -3.37% 4 2
14:56:01 44.82 -3.30% 81 36
14:56:05 44.83 -3.28% 10 4
14:56:10 44.86 -3.21% 36 16
14:56:16 44.87 -3.19% 37 17
14:56:20 44.87 -3.19% 17 8
14:56:26 44.86 -3.21% 79 35
14:56:31 44.85 -3.24% 48 22
14:56:36 44.85 -3.24% 7 3
14:56:40 44.86 -3.21% 33 15
14:56:45 44.87 -3.19% 8 4
14:56:50 44.87 -3.19% 16 7
14:56:59 44.87 -3.19% 46 21
14:57:03 44.88 -3.17% 4 2
15:00:05 44.92 -3.09% 893 401