{"code":1000,"message":"成功","content":[{"code":"600206","name":"有研新材","date":"2026-02-13 09:35","open":22.48,"close":22.52,"high":22.8,"low":22.4,"type":"sh","volume":28162,"total_amt":63699002,"range_rate":1.76,"rise_rate":-0.71,"rise":-0.16,"t_rate":0.33},{"code":"600206","name":"有研新材","date":"2026-02-13 09:40","open":22.54,"close":22.59,"high":22.6,"low":22.51,"type":"sh","volume":10587,"total_amt":23877956,"range_rate":0.4,"rise_rate":0.31,"rise":0.07,"t_rate":0.13},{"code":"600206","name":"有研新材","date":"2026-02-13 09:45","open":22.6,"close":22.72,"high":22.77,"low":22.6,"type":"sh","volume":11205,"total_amt":25430881,"range_rate":0.75,"rise_rate":0.58,"rise":0.13,"t_rate":0.13},{"code":"600206","name":"有研新材","date":"2026-02-13 09:50","open":22.73,"close":22.66,"high":22.75,"low":22.65,"type":"sh","volume":11100,"total_amt":25203746,"range_rate":0.44,"rise_rate":-0.26,"rise":-0.06,"t_rate":0.13},{"code":"600206","name":"有研新材","date":"2026-02-13 09:55","open":22.64,"close":22.68,"high":22.7,"low":22.64,"type":"sh","volume":5692,"total_amt":12904951,"range_rate":0.26,"rise_rate":0.09,"rise":0.02,"t_rate":0.07},{"code":"600206","name":"有研新材","date":"2026-02-13 10:00","open":22.67,"close":22.73,"high":22.73,"low":22.66,"type":"sh","volume":4825,"total_amt":10946187,"range_rate":0.31,"rise_rate":0.22,"rise":0.05,"t_rate":0.06},{"code":"600206","name":"有研新材","date":"2026-02-13 10:05","open":22.72,"close":22.85,"high":22.85,"low":22.7,"type":"sh","volume":10255,"total_amt":23373777,"range_rate":0.66,"rise_rate":0.53,"rise":0.12,"t_rate":0.12},{"code":"600206","name":"有研新材","date":"2026-02-13 10:10","open":22.84,"close":22.78,"high":22.85,"low":22.78,"type":"sh","volume":6433,"total_amt":14678257,"range_rate":0.31,"rise_rate":-0.31,"rise":-0.07,"t_rate":0.08},{"code":"600206","name":"有研新材","date":"2026-02-13 10:15","open":22.78,"close":22.82,"high":22.82,"low":22.74,"type":"sh","volume":3910,"total_amt":8904572,"range_rate":0.35,"rise_rate":0.18,"rise":0.04,"t_rate":0.05},{"code":"600206","name":"有研新材","date":"2026-02-13 10:20","open":22.82,"close":22.8,"high":22.84,"low":22.78,"type":"sh","volume":4587,"total_amt":10462551,"range_rate":0.26,"rise_rate":-0.09,"rise":-0.02,"t_rate":0.05},{"code":"600206","name":"有研新材","date":"2026-02-13 10:25","open":22.79,"close":22.76,"high":22.8,"low":22.73,"type":"sh","volume":4291,"total_amt":9764675,"range_rate":0.31,"rise_rate":-0.18,"rise":-0.04,"t_rate":0.05},{"code":"600206","name":"有研新材","date":"2026-02-13 10:30","open":22.76,"close":22.7,"high":22.78,"low":22.68,"type":"sh","volume":5915,"total_amt":13443234,"range_rate":0.44,"rise_rate":-0.26,"rise":-0.06,"t_rate":0.07},{"code":"600206","name":"有研新材","date":"2026-02-13 10:35","open":22.7,"close":22.69,"high":22.73,"low":22.66,"type":"sh","volume":5377,"total_amt":12197330,"range_rate":0.31,"rise_rate":-0.04,"rise":-0.01,"t_rate":0.06},{"code":"600206","name":"有研新材","date":"2026-02-13 10:40","open":22.68,"close":22.71,"high":22.74,"low":22.66,"type":"sh","volume":3439,"total_amt":7806852,"range_rate":0.35,"rise_rate":0.09,"rise":0.02,"t_rate":0.04},{"code":"600206","name":"有研新材","date":"2026-02-13 10:45","open":22.71,"close":22.7,"high":22.75,"low":22.7,"type":"sh","volume":2145,"total_amt":4871994,"range_rate":0.22,"rise_rate":-0.04,"rise":-0.01,"t_rate":0.03},{"code":"600206","name":"有研新材","date":"2026-02-13 10:50","open":22.7,"close":22.72,"high":22.73,"low":22.69,"type":"sh","volume":1709,"total_amt":3881299,"range_rate":0.18,"rise_rate":0.09,"rise":0.02,"t_rate":0.02},{"code":"600206","name":"有研新材","date":"2026-02-13 10:55","open":22.72,"close":22.75,"high":22.78,"low":22.71,"type":"sh","volume":2185,"total_amt":4970193,"range_rate":0.31,"rise_rate":0.13,"rise":0.03,"t_rate":0.03},{"code":"600206","name":"有研新材","date":"2026-02-13 11:00","open":22.76,"close":22.72,"high":22.76,"low":22.7,"type":"sh","volume":2342,"total_amt":5322494,"range_rate":0.26,"rise_rate":-0.13,"rise":-0.03,"t_rate":0.03},{"code":"600206","name":"有研新材","date":"2026-02-13 11:05","open":22.72,"close":22.69,"high":22.75,"low":22.69,"type":"sh","volume":1910,"total_amt":4338572,"range_rate":0.26,"rise_rate":-0.13,"rise":-0.03,"t_rate":0.02},{"code":"600206","name":"有研新材","date":"2026-02-13 11:10","open":22.7,"close":22.7,"high":22.71,"low":22.68,"type":"sh","volume":1651,"total_amt":3747583,"range_rate":0.13,"rise_rate":0.04,"rise":0.01,"t_rate":0.02},{"code":"600206","name":"有研新材","date":"2026-02-13 11:15","open":22.7,"close":22.7,"high":22.73,"low":22.67,"type":"sh","volume":2897,"total_amt":6573741,"range_rate":0.26,"rise_rate":0,"rise":0,"t_rate":0.03},{"code":"600206","name":"有研新材","date":"2026-02-13 11:20","open":22.7,"close":22.63,"high":22.71,"low":22.6,"type":"sh","volume":3091,"total_amt":7002218,"range_rate":0.48,"rise_rate":-0.31,"rise":-0.07,"t_rate":0.04},{"code":"600206","name":"有研新材","date":"2026-02-13 11:25","open":22.63,"close":22.63,"high":22.64,"low":22.61,"type":"sh","volume":2454,"total_amt":5552894,"range_rate":0.13,"rise_rate":0,"rise":0,"t_rate":0.03},{"code":"600206","name":"有研新材","date":"2026-02-13 11:30","open":22.63,"close":22.64,"high":22.67,"low":22.63,"type":"sh","volume":989,"total_amt":2240267,"range_rate":0.18,"rise_rate":0.04,"rise":0.01,"t_rate":0.01},{"code":"600206","name":"有研新材","date":"2026-02-13 13:05","open":22.63,"close":22.66,"high":22.67,"low":22.61,"type":"sh","volume":3200,"total_amt":7244167,"range_rate":0.27,"rise_rate":0.09,"rise":0.02,"t_rate":0.04},{"code":"600206","name":"有研新材","date":"2026-02-13 13:10","open":22.67,"close":22.69,"high":22.7,"low":22.64,"type":"sh","volume":2185,"total_amt":4953463,"range_rate":0.26,"rise_rate":0.13,"rise":0.03,"t_rate":0.03},{"code":"600206","name":"有研新材","date":"2026-02-13 13:15","open":22.69,"close":22.68,"high":22.74,"low":22.67,"type":"sh","volume":2822,"total_amt":6406859,"range_rate":0.31,"rise_rate":-0.04,"rise":-0.01,"t_rate":0.03},{"code":"600206","name":"有研新材","date":"2026-02-13 13:20","open":22.68,"close":22.64,"high":22.68,"low":22.64,"type":"sh","volume":1752,"total_amt":3970058,"range_rate":0.18,"rise_rate":-0.18,"rise":-0.04,"t_rate":0.02},{"code":"600206","name":"有研新材","date":"2026-02-13 13:25","open":22.64,"close":22.62,"high":22.66,"low":22.61,"type":"sh","volume":2344,"total_amt":5304222,"range_rate":0.22,"rise_rate":-0.09,"rise":-0.02,"t_rate":0.03},{"code":"600206","name":"有研新材","date":"2026-02-13 13:30","open":22.62,"close":22.6,"high":22.63,"low":22.6,"type":"sh","volume":4178,"total_amt":9446024,"range_rate":0.13,"rise_rate":-0.09,"rise":-0.02,"t_rate":0.05},{"code":"600206","name":"有研新材","date":"2026-02-13 13:35","open":22.59,"close":22.61,"high":22.62,"low":22.57,"type":"sh","volume":3970,"total_amt":8967978,"range_rate":0.22,"rise_rate":0.04,"rise":0.01,"t_rate":0.05},{"code":"600206","name":"有研新材","date":"2026-02-13 13:40","open":22.61,"close":22.62,"high":22.63,"low":22.58,"type":"sh","volume":3873,"total_amt":8755057,"range_rate":0.22,"rise_rate":0.04,"rise":0.01,"t_rate":0.05},{"code":"600206","name":"有研新材","date":"2026-02-13 13:45","open":22.61,"close":22.64,"high":22.67,"low":22.61,"type":"sh","volume":1860,"total_amt":4211062,"range_rate":0.27,"rise_rate":0.09,"rise":0.02,"t_rate":0.02},{"code":"600206","name":"有研新材","date":"2026-02-13 13:50","open":22.64,"close":22.62,"high":22.65,"low":22.61,"type":"sh","volume":1901,"total_amt":4301835,"range_rate":0.18,"rise_rate":-0.09,"rise":-0.02,"t_rate":0.02},{"code":"600206","name":"有研新材","date":"2026-02-13 13:55","open":22.61,"close":22.59,"high":22.62,"low":22.56,"type":"sh","volume":2821,"total_amt":6372854,"range_rate":0.27,"rise_rate":-0.13,"rise":-0.03,"t_rate":0.03},{"code":"600206","name":"有研新材","date":"2026-02-13 14:00","open":22.59,"close":22.6,"high":22.61,"low":22.58,"type":"sh","volume":1367,"total_amt":3088233,"range_rate":0.13,"rise_rate":0.04,"rise":0.01,"t_rate":0.02},{"code":"600206","name":"有研新材","date":"2026-02-13 14:05","open":22.59,"close":22.62,"high":22.63,"low":22.59,"type":"sh","volume":2472,"total_amt":5589512,"range_rate":0.18,"rise_rate":0.09,"rise":0.02,"t_rate":0.03},{"code":"600206","name":"有研新材","date":"2026-02-13 14:10","open":22.62,"close":22.57,"high":22.62,"low":22.56,"type":"sh","volume":2558,"total_amt":5778735,"range_rate":0.27,"rise_rate":-0.22,"rise":-0.05,"t_rate":0.03},{"code":"600206","name":"有研新材","date":"2026-02-13 14:15","open":22.57,"close":22.53,"high":22.57,"low":22.53,"type":"sh","volume":3706,"total_amt":8356256,"range_rate":0.18,"rise_rate":-0.18,"rise":-0.04,"t_rate":0.04},{"code":"600206","name":"有研新材","date":"2026-02-13 14:20","open":22.52,"close":22.55,"high":22.56,"low":22.52,"type":"sh","volume":2899,"total_amt":6536091,"range_rate":0.18,"rise_rate":0.09,"rise":0.02,"t_rate":0.03},{"code":"600206","name":"有研新材","date":"2026-02-13 14:25","open":22.54,"close":22.51,"high":22.57,"low":22.5,"type":"sh","volume":4851,"total_amt":10927452,"range_rate":0.31,"rise_rate":-0.18,"rise":-0.04,"t_rate":0.06},{"code":"600206","name":"有研新材","date":"2026-02-13 14:30","open":22.51,"close":22.5,"high":22.53,"low":22.49,"type":"sh","volume":4872,"total_amt":10964703,"range_rate":0.18,"rise_rate":-0.04,"rise":-0.01,"t_rate":0.06},{"code":"600206","name":"有研新材","date":"2026-02-13 14:35","open":22.5,"close":22.56,"high":22.56,"low":22.49,"type":"sh","volume":5169,"total_amt":11643347,"range_rate":0.31,"rise_rate":0.27,"rise":0.06,"t_rate":0.06},{"code":"600206","name":"有研新材","date":"2026-02-13 14:40","open":22.56,"close":22.46,"high":22.56,"low":22.46,"type":"sh","volume":7680,"total_amt":17274127,"range_rate":0.44,"rise_rate":-0.44,"rise":-0.1,"t_rate":0.09},{"code":"600206","name":"有研新材","date":"2026-02-13 14:45","open":22.46,"close":22.42,"high":22.47,"low":22.42,"type":"sh","volume":8289,"total_amt":18595826,"range_rate":0.22,"rise_rate":-0.18,"rise":-0.04,"t_rate":0.1},{"code":"600206","name":"有研新材","date":"2026-02-13 14:50","open":22.41,"close":22.43,"high":22.43,"low":22.35,"type":"sh","volume":11511,"total_amt":25774292,"range_rate":0.36,"rise_rate":0.04,"rise":0.01,"t_rate":0.14},{"code":"600206","name":"有研新材","date":"2026-02-13 14:55","open":22.43,"close":22.4,"high":22.43,"low":22.38,"type":"sh","volume":9761,"total_amt":21869604,"range_rate":0.22,"rise_rate":-0.13,"rise":-0.03,"t_rate":0.12},{"code":"600206","name":"有研新材","date":"2026-02-13 15:00","open":22.39,"close":22.37,"high":22.4,"low":22.34,"type":"sh","volume":7923,"total_amt":17724887,"range_rate":0.27,"rise_rate":-0.13,"rise":-0.03,"t_rate":0.09}]}