天奥电子

002935
🏛️ 中国 →
15.67
最后更新: 2025-09-30
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 27.62 28.62 27.22 28.32 5.3M
2021-12-30 27.55 28.89 27.32 27.63 5.9M
2021-12-29 27.55 29.14 27.38 27.69 8.8M
2021-12-28 27.69 27.91 26.49 27.39 5.2M
2021-12-27 27.45 28.08 26.93 27.84 5.1M
2021-12-24 27.41 28.09 26.68 27.18 5.9M
2021-12-23 27.81 28.10 27.08 27.39 4.4M
2021-12-22 26.23 28.29 26.04 27.77 10.2M
2021-12-21 26.29 27.23 26.07 26.23 6.5M
2021-12-20 27.40 28.75 26.04 26.95 13.2M
2021-12-17 27.10 27.54 26.49 26.81 4.6M
2021-12-16 27.50 27.82 26.69 27.00 5.9M
2021-12-15 27.89 28.35 27.21 27.45 8.7M
2021-12-14 25.59 28.11 25.39 27.37 13.4M
2021-12-13 25.31 25.86 24.87 25.72 8.6M
2021-12-10 26.49 27.02 24.72 25.54 14.8M
2021-12-09 27.58 27.58 26.36 26.75 7.2M
2021-12-08 26.96 27.97 26.95 27.77 6.9M
2021-12-07 27.09 27.97 26.60 26.96 8.0M
2021-12-06 27.22 28.42 26.85 27.25 11.3M
2021-12-03 26.59 27.07 26.16 26.98 8.3M
2021-12-02 27.84 27.84 26.08 26.55 14.1M
2021-12-01 28.85 29.58 27.15 27.52 17.7M
2021-11-30 27.95 29.61 27.37 29.61 24.7M
2021-11-29 24.02 26.92 23.48 26.92 11.4M
2021-11-26 24.35 24.65 24.00 24.47 5.0M
2021-11-25 24.19 24.91 23.76 24.32 5.8M
2021-11-24 24.95 25.79 23.93 24.19 9.5M
2021-11-23 23.92 25.55 23.72 25.19 12.0M
2021-11-22 24.45 25.35 24.00 24.17 8.8M
2021-11-19 23.65 24.59 23.65 24.35 10.4M
2021-11-18 23.99 24.27 23.45 23.85 11.0M
2021-11-17 24.95 25.00 23.70 24.02 12.5M
2021-11-16 25.49 26.02 24.54 24.61 14.8M
2021-11-15 25.59 26.15 25.02 26.08 13.8M
2021-11-12 24.82 26.77 24.39 25.60 21.4M
2021-11-11 22.08 24.64 21.89 24.54 24.9M
2021-11-10 22.31 23.04 21.33 22.40 26.8M
2021-11-09 20.01 21.90 19.90 21.90 10.4M
2021-11-08 20.24 20.24 19.48 19.91 4.4M
2021-11-05 20.99 21.15 20.21 20.24 8.0M
2021-11-04 20.08 21.19 19.91 20.99 9.1M
2021-11-03 19.91 20.46 19.54 19.92 5.1M
2021-11-02 20.24 20.76 19.70 20.12 8.1M
2021-11-01 20.00 20.74 19.88 20.28 5.2M
2021-10-29 20.21 20.45 19.67 20.07 4.6M
2021-10-28 20.23 20.51 19.23 19.91 4.8M
2021-10-27 20.80 21.39 20.20 20.35 5.4M
2021-10-26 20.79 21.03 20.25 20.77 5.9M
2021-10-25 20.85 20.95 20.17 20.58 5.7M
2021-10-22 21.49 21.49 20.39 20.66 7.4M
2021-10-21 21.03 22.14 21.00 21.23 9.8M
2021-10-20 20.87 21.59 20.58 21.00 12.9M
2021-10-19 19.31 21.15 19.14 21.15 13.2M
2021-10-18 19.09 19.35 18.46 19.23 7.0M
2021-10-15 20.00 20.09 18.82 18.99 11.4M
2021-10-14 17.69 19.45 17.62 19.45 7.9M
2021-10-13 17.44 17.82 17.09 17.69 3.6M
2021-10-12 18.09 18.15 17.00 17.33 6.6M
2021-10-11 17.89 18.60 17.61 18.05 5.1M
2021-10-08 18.33 18.65 17.80 17.95 6.8M
2021-09-30 18.31 18.55 18.12 18.19 3.6M
2021-09-29 18.77 18.99 18.19 18.20 4.2M
2021-09-28 18.00 19.27 17.73 18.82 7.3M
2021-09-27 18.85 19.56 17.86 18.01 7.6M
2021-09-24 19.11 19.35 18.60 18.66 4.5M
2021-09-23 19.06 19.39 18.59 19.13 6.5M
2021-09-22 18.52 19.24 18.52 18.86 4.6M
2021-09-17 19.95 20.25 18.79 18.99 8.0M
2021-09-16 19.81 20.20 19.39 19.42 8.1M
2021-09-15 19.67 19.88 19.29 19.65 7.8M
2021-09-14 20.00 20.20 19.62 19.85 9.5M
2021-09-13 20.57 20.72 19.92 20.00 9.9M
2021-09-10 21.81 21.92 20.35 20.53 14.2M
2021-09-09 19.72 21.35 19.62 21.35 14.3M
2021-09-08 18.66 20.58 18.46 19.76 24.0M
2021-09-07 17.22 18.99 17.11 18.99 17.4M
2021-09-06 16.65 17.42 16.52 17.26 6.6M
2021-09-03 16.80 17.00 16.34 16.75 6.6M
2021-09-02 16.23 16.79 15.92 16.76 7.0M
2021-09-01 16.52 16.62 16.06 16.27 7.1M
2021-08-31 16.37 16.80 16.24 16.42 5.3M
2021-08-30 16.50 17.05 16.42 16.54 7.0M
2021-08-27 17.29 17.29 16.43 16.50 4.9M
2021-08-26 17.31 17.32 16.85 16.92 6.3M
2021-08-25 17.18 17.85 17.00 17.05 10.3M
2021-08-24 16.85 17.12 16.59 16.95 6.9M
2021-08-23 16.40 17.15 16.40 16.94 8.6M
2021-08-20 16.25 16.50 16.08 16.40 6.9M
2021-08-19 15.65 16.34 15.62 16.24 4.8M
2021-08-18 15.31 15.82 15.28 15.79 3.1M
2021-08-17 15.95 16.09 15.43 15.47 4.6M
2021-08-16 16.29 16.32 15.92 16.02 4.3M
2021-08-13 16.23 16.46 16.12 16.36 4.9M
2021-08-12 16.31 16.57 16.09 16.23 5.6M
2021-08-11 16.38 16.52 16.18 16.30 5.6M
2021-08-10 15.72 16.67 15.65 16.39 11.5M
2021-08-09 15.64 15.89 15.51 15.75 4.2M
2021-08-06 15.72 15.84 15.41 15.65 4.9M
2021-08-05 15.45 15.90 15.35 15.72 5.9M
2021-08-04 15.25 15.52 15.22 15.45 2.7M
2021-08-03 15.45 15.73 15.31 15.37 3.4M
2021-08-02 15.02 15.52 14.96 15.45 3.7M
2021-07-30 14.90 15.11 14.81 15.08 3.1M
2021-07-29 14.67 14.95 14.66 14.85 3.1M
2021-07-28 15.29 15.31 14.39 14.55 5.6M
2021-07-27 15.55 15.72 15.28 15.32 5.2M
2021-07-26 15.62 15.97 15.31 15.44 5.0M
2021-07-23 15.81 15.91 15.42 15.67 4.6M
2021-07-22 15.85 15.95 15.69 15.85 3.4M
2021-07-21 16.02 16.15 15.83 15.93 5.1M
2021-07-20 15.66 16.29 15.63 16.05 5.2M
2021-07-19 15.59 15.97 15.47 15.88 5.8M
2021-07-16 15.44 15.75 15.35 15.58 3.5M
2021-07-15 15.55 15.63 15.14 15.44 3.9M
2021-07-14 15.87 15.99 15.46 15.55 5.6M
2021-07-13 15.61 16.03 15.57 15.91 5.4M
2021-07-12 15.45 15.95 15.35 15.69 8.1M
2021-07-09 16.04 16.04 15.38 15.39 9.0M
2021-07-08 15.86 16.22 15.86 16.04 3.5M
2021-07-07 15.75 16.07 15.70 15.94 2.5M
2021-07-06 16.08 16.42 15.69 16.00 4.0M
2021-07-05 15.41 16.49 15.41 16.15 5.1M
2021-07-02 15.70 15.85 15.35 15.37 4.1M
2021-07-01 16.58 16.68 15.69 15.70 5.0M
2021-06-30 16.35 16.60 16.24 16.50 3.6M
2021-06-29 16.62 16.86 16.15 16.25 5.1M
2021-06-28 16.75 17.00 16.63 16.76 5.3M
2021-06-25 16.92 16.98 16.53 16.80 8.0M
2021-06-24 17.06 18.33 17.05 17.36 13.4M
2021-06-23 17.08 17.12 16.56 16.69 6.0M
2021-06-22 17.19 17.22 16.82 16.95 8.2M
2021-06-21 16.83 17.41 16.79 17.35 12.1M
2021-06-18 16.75 17.79 16.43 17.28 18.6M
2021-06-17 19.14 19.62 17.99 18.20 27.3M
2021-06-16 16.24 17.84 16.24 17.84 9.2M
2021-06-15 15.81 16.44 15.69 16.22 3.2M
2021-06-11 16.32 16.32 15.81 15.81 2.2M
2021-06-10 16.31 16.50 16.20 16.43 1.7M
2021-06-09 16.55 16.55 16.18 16.31 1.7M
2021-06-08 16.59 16.65 16.31 16.45 1.9M
2021-06-07 16.09 16.75 16.09 16.55 3.8M
2021-06-04 15.61 16.15 15.50 16.04 2.7M
2021-06-03 15.74 15.91 15.69 15.73 1.6M
2021-06-02 15.97 16.13 15.68 15.72 2.1M
2021-06-01 15.78 16.04 15.68 15.88 2.3M
2021-05-31 15.49 15.73 15.48 15.69 2.1M
2021-05-28 15.74 15.77 15.47 15.49 1.8M
2021-05-27 15.50 15.77 15.45 15.73 2.5M
2021-05-26 15.49 15.67 15.48 15.50 1.7M
2021-05-25 15.31 15.52 15.26 15.46 2.2M
2021-05-24 15.32 15.39 15.15 15.32 1.5M
2021-05-21 15.36 15.46 15.25 15.33 1.2M
2021-05-20 15.44 15.44 15.31 15.35 1.4M
2021-05-19 15.39 15.59 15.30 15.49 1.5M
2021-05-18 15.32 15.55 15.21 15.48 2.2M
2021-05-17 15.58 15.89 15.46 15.62 4.0M
2021-05-14 15.07 15.39 14.92 15.32 3.6M
2021-05-13 15.00 15.15 14.89 14.99 1.6M
2021-05-12 15.04 15.07 14.81 15.02 1.1M
2021-05-11 15.16 15.16 14.69 15.01 2.0M
2021-05-10 15.35 15.35 15.16 15.19 1.2M
2021-05-07 15.37 15.45 15.29 15.36 1.1M
2021-05-06 15.38 15.49 15.31 15.38 1.3M
2021-04-30 15.75 15.75 15.15 15.42 2.9M
2021-04-29 15.97 16.49 15.85 15.89 2.1M
2021-04-28 16.05 16.15 15.82 16.08 1.6M
2021-04-27 17.03 17.08 16.01 16.21 4.4M
2021-04-26 16.50 16.95 16.29 16.95 3.7M
2021-04-23 16.82 16.92 16.24 16.39 2.5M
2021-04-22 16.79 17.03 16.74 16.81 2.2M
2021-04-21 16.80 16.99 16.54 16.75 1.9M
2021-04-20 16.35 17.03 16.35 16.80 3.6M
2021-04-19 16.20 16.73 16.16 16.61 2.4M
2021-04-16 15.95 16.29 15.85 16.20 1.7M
2021-04-15 15.90 15.96 15.78 15.95 0.7M
2021-04-14 15.68 15.95 15.61 15.93 0.9M
2021-04-13 15.81 15.88 15.65 15.72 0.9M
2021-04-12 16.23 16.35 15.69 15.77 1.3M
2021-04-09 16.49 16.62 16.19 16.23 1.3M
2021-04-08 16.45 16.84 16.39 16.62 1.9M
2021-04-07 16.58 16.58 16.37 16.52 1.4M
2021-04-06 16.31 16.72 16.22 16.55 1.9M
2021-04-02 16.17 16.32 16.09 16.29 1.2M
2021-04-01 15.92 16.21 15.89 16.20 1.7M
2021-03-31 16.09 16.15 15.74 15.92 1.4M
2021-03-30 16.01 16.23 16.01 16.18 1.3M
2021-03-29 16.07 16.37 16.02 16.12 1.4M
2021-03-26 15.99 16.27 15.99 16.06 1.5M
2021-03-25 15.83 16.19 15.61 16.09 1.8M
2021-03-24 15.94 16.05 15.55 15.84 1.8M
2021-03-23 16.12 16.37 15.88 15.92 2.4M
2021-03-22 15.85 16.22 15.69 16.12 2.1M
2021-03-19 15.56 16.29 15.45 15.87 3.8M
2021-03-18 15.54 15.75 15.36 15.66 2.7M
2021-03-17 15.25 15.53 15.18 15.51 1.8M
2021-03-16 15.47 15.62 15.16 15.25 2.6M
2021-03-15 15.82 16.03 15.34 15.45 2.6M
2021-03-12 16.22 16.38 15.85 15.92 1.6M
2021-03-11 16.05 16.31 15.79 16.22 1.5M
2021-03-10 16.25 16.48 15.95 16.00 1.9M
2021-03-09 17.05 17.12 16.15 16.23 2.6M
2021-03-08 17.24 17.45 17.05 17.05 2.6M
2021-03-05 17.12 17.32 17.03 17.32 1.6M
2021-03-04 17.00 17.24 16.97 17.18 2.0M
2021-03-03 17.19 17.25 16.92 17.11 1.4M
2021-03-02 17.36 17.45 17.05 17.14 1.5M
2021-03-01 17.15 17.46 17.00 17.31 2.4M
2021-02-26 17.01 17.25 16.87 17.12 1.4M
2021-02-25 17.62 17.68 17.15 17.28 2.2M
2021-02-24 17.27 17.45 17.13 17.42 2.3M
2021-02-23 17.31 17.31 16.85 17.11 2.6M
2021-02-22 17.28 17.67 17.15 17.39 4.0M
2021-02-19 16.75 17.29 16.65 17.26 4.9M
2021-02-18 16.69 16.93 16.60 16.66 3.5M
2021-02-10 16.66 16.85 16.45 16.56 2.6M
2021-02-09 16.90 17.09 16.60 16.81 3.4M
2021-02-08 17.31 17.36 16.92 17.06 1.2M
2021-02-05 17.28 17.52 17.03 17.18 1.2M
2021-02-04 17.77 17.89 17.09 17.30 2.3M
2021-02-03 18.45 18.45 17.45 17.92 4.4M
2021-02-02 17.85 18.23 17.85 18.16 1.4M
2021-02-01 17.94 18.13 17.84 18.06 1.1M
2021-01-29 18.35 18.65 17.77 17.94 2.4M
2021-01-28 18.62 18.99 18.35 18.37 1.5M
2021-01-27 18.84 19.08 18.47 18.62 2.2M
2021-01-26 19.39 19.65 18.86 18.89 2.7M
2021-01-25 19.85 20.11 19.35 19.58 2.3M
2021-01-22 20.69 20.69 19.77 19.92 3.2M
2021-01-21 20.55 20.99 20.29 20.69 3.0M
2021-01-20 20.86 21.03 20.42 20.72 2.5M
2021-01-19 21.44 21.69 20.55 20.99 4.4M
2021-01-18 20.85 21.89 20.83 21.59 4.3M
2021-01-15 20.58 21.37 20.58 20.99 3.9M
2021-01-14 20.53 21.23 20.24 20.70 3.9M
2021-01-13 21.29 21.46 20.12 20.37 6.4M
2021-01-12 21.31 21.99 21.02 21.53 5.4M
2021-01-11 21.64 22.62 21.08 21.51 7.1M
2021-01-08 21.91 22.06 21.22 21.64 5.1M
2021-01-07 22.15 22.15 21.58 21.98 5.9M
2021-01-06 22.67 22.96 21.92 22.23 6.5M
2021-01-05 21.93 23.24 21.77 22.69 8.3M
2021-01-04 21.57 22.36 21.57 22.15 6.5M