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
2022-12-30 16.64 16.72 16.35 16.66 4.9M
2022-12-29 15.97 16.59 15.85 16.53 5.2M
2022-12-28 16.04 16.26 15.90 16.02 3.3M
2022-12-27 15.71 16.22 15.48 16.16 6.5M
2022-12-26 15.05 15.89 14.84 15.68 7.9M
2022-12-23 14.89 15.19 14.74 15.05 3.4M
2022-12-22 15.29 15.42 15.00 15.10 3.1M
2022-12-21 15.34 15.62 15.10 15.17 2.8M
2022-12-20 15.49 15.81 15.25 15.42 4.7M
2022-12-19 15.80 15.92 15.40 15.46 3.9M
2022-12-16 16.15 16.17 15.65 15.79 5.1M
2022-12-15 16.30 16.53 16.15 16.18 3.7M
2022-12-14 16.31 16.67 16.22 16.31 4.3M
2022-12-13 16.60 16.94 16.24 16.31 4.7M
2022-12-12 16.40 16.87 16.35 16.76 5.9M
2022-12-09 17.31 17.49 16.47 16.48 9.9M
2022-12-08 17.12 17.81 17.12 17.31 4.8M
2022-12-07 17.44 17.61 17.04 17.25 4.1M
2022-12-06 17.53 17.60 17.19 17.51 4.0M
2022-12-05 17.69 17.86 17.17 17.52 6.6M
2022-12-02 17.83 18.17 17.50 17.56 7.3M
2022-12-01 18.18 18.24 17.56 17.71 9.0M
2022-11-30 18.27 18.46 17.72 18.08 9.2M
2022-11-29 17.02 18.56 16.99 18.14 15.4M
2022-11-28 16.76 17.22 16.74 17.14 7.0M
2022-11-25 17.74 17.85 17.15 17.21 7.8M
2022-11-24 17.78 18.19 17.33 17.86 8.0M
2022-11-23 18.27 18.57 17.60 17.95 11.8M
2022-11-22 18.14 19.21 18.05 18.39 17.1M
2022-11-21 17.30 18.58 17.28 18.39 17.8M
2022-11-18 16.76 17.83 16.75 17.17 13.9M
2022-11-17 16.85 16.86 16.41 16.76 6.4M
2022-11-16 16.96 17.40 16.68 16.96 7.1M
2022-11-15 16.35 17.44 16.24 16.97 12.4M
2022-11-14 16.60 16.87 16.10 16.24 10.2M
2022-11-11 16.54 16.92 16.19 16.92 11.1M
2022-11-10 16.30 16.94 16.19 16.33 8.1M
2022-11-09 16.39 16.83 16.18 16.39 12.7M
2022-11-08 15.92 16.61 15.68 16.39 15.8M
2022-11-07 16.22 16.31 15.87 15.92 12.0M
2022-11-04 15.83 16.65 15.74 16.14 17.9M
2022-11-03 14.93 16.03 14.88 15.87 14.8M
2022-11-02 14.65 15.21 14.52 15.11 12.6M
2022-11-01 14.80 15.12 14.33 14.72 9.3M
2022-10-31 14.01 14.92 13.97 14.65 8.0M
2022-10-28 14.55 14.81 13.90 14.06 10.0M
2022-10-27 15.37 15.58 14.96 14.96 9.2M
2022-10-26 14.64 15.65 14.52 15.46 14.8M
2022-10-25 14.49 14.70 14.04 14.67 9.0M
2022-10-24 14.39 14.80 14.31 14.46 11.6M
2022-10-21 14.07 14.73 14.04 14.21 7.8M
2022-10-20 14.14 14.33 13.81 14.01 7.7M
2022-10-19 14.23 14.35 13.96 14.16 5.3M
2022-10-18 14.42 14.53 14.07 14.27 7.3M
2022-10-17 13.47 14.44 13.47 14.34 10.3M
2022-10-14 13.27 13.88 13.21 13.60 7.0M
2022-10-13 13.31 13.74 13.17 13.27 8.1M
2022-10-12 12.93 13.37 12.76 13.33 6.0M
2022-10-11 13.13 13.17 12.70 12.92 4.9M
2022-10-10 13.17 13.49 12.90 13.19 6.4M
2022-09-30 13.75 13.81 13.08 13.08 9.2M
2022-09-29 14.69 14.71 13.65 13.74 15.5M
2022-09-28 15.71 15.85 14.52 14.53 12.6M
2022-09-27 15.65 16.11 15.20 15.93 13.5M
2022-09-26 15.61 15.85 14.94 15.84 12.2M
2022-09-23 15.88 16.18 15.53 15.60 12.8M
2022-09-22 15.19 16.22 15.12 16.15 18.5M
2022-09-21 15.67 15.76 14.74 15.32 11.4M
2022-09-20 15.77 16.21 15.65 15.87 15.1M
2022-09-19 15.13 16.17 14.94 15.99 19.7M
2022-09-16 14.90 15.51 14.76 15.19 13.9M
2022-09-15 15.26 15.33 14.75 15.00 11.1M
2022-09-14 14.94 15.57 14.87 15.37 16.3M
2022-09-13 14.94 15.30 14.58 15.30 14.5M
2022-09-09 14.74 14.93 14.55 14.93 11.3M
2022-09-08 15.06 15.24 14.71 14.74 15.0M
2022-09-07 15.72 15.89 15.16 15.19 27.1M
2022-09-06 15.74 16.26 15.44 15.98 29.8M
2022-09-05 17.65 18.26 16.07 16.15 51.0M
2022-09-02 15.67 17.22 15.45 17.22 31.1M
2022-09-01 14.47 15.65 14.39 15.65 17.6M
2022-08-31 14.97 15.11 14.18 14.23 7.4M
2022-08-30 14.45 15.06 14.37 14.94 8.1M
2022-08-29 14.10 14.74 14.03 14.54 6.1M
2022-08-26 13.92 14.38 13.89 14.33 6.3M
2022-08-25 13.54 14.16 13.32 13.99 9.4M
2022-08-24 13.83 14.15 13.52 13.66 11.7M
2022-08-23 14.06 14.10 13.69 13.75 8.6M
2022-08-22 14.33 14.41 14.05 14.08 6.7M
2022-08-19 14.86 15.13 14.30 14.41 7.9M
2022-08-18 14.76 15.00 14.54 14.93 6.5M
2022-08-17 15.06 15.06 14.67 14.77 7.9M
2022-08-16 14.99 15.23 14.86 15.17 8.7M
2022-08-15 15.19 15.42 14.84 15.05 11.2M
2022-08-12 15.90 15.90 15.30 15.33 15.9M
2022-08-11 15.71 16.60 15.21 16.31 30.9M
2022-08-10 14.30 15.71 14.13 15.71 11.7M
2022-08-09 14.10 14.37 13.85 14.28 5.6M
2022-08-08 13.72 14.24 13.65 14.15 5.4M
2022-08-05 13.51 13.78 13.35 13.76 4.7M
2022-08-04 13.95 13.95 13.39 13.59 5.3M
2022-08-03 13.38 14.16 13.35 13.72 7.8M
2022-08-02 14.14 14.45 13.27 13.46 6.6M
2022-08-01 14.38 14.54 13.96 14.10 4.1M
2022-07-29 14.37 14.58 14.23 14.23 4.0M
2022-07-28 14.31 14.52 14.26 14.43 3.9M
2022-07-27 13.81 14.42 13.75 14.29 5.6M
2022-07-26 13.80 13.97 13.69 13.84 2.0M
2022-07-25 13.91 14.23 13.72 13.80 2.8M
2022-07-22 14.05 14.31 13.76 13.94 2.9M
2022-07-21 14.63 14.65 14.02 14.05 5.1M
2022-07-20 14.02 14.61 13.99 14.59 5.4M
2022-07-19 13.85 14.17 13.74 14.01 3.7M
2022-07-18 13.85 13.99 13.65 13.85 3.4M
2022-07-15 14.12 14.39 13.81 13.85 3.0M
2022-07-14 13.91 14.26 13.82 14.08 2.4M
2022-07-13 13.92 14.17 13.72 13.92 2.1M
2022-07-12 14.15 14.26 13.91 13.91 2.4M
2022-07-11 14.22 14.32 14.01 14.15 3.3M
2022-07-08 14.53 14.69 14.30 14.36 2.2M
2022-07-07 14.14 14.67 14.14 14.61 3.5M
2022-07-06 14.44 14.60 14.05 14.26 3.8M
2022-07-05 14.98 15.05 14.27 14.49 4.9M
2022-07-04 14.74 15.01 14.35 14.99 4.5M
2022-07-01 14.72 15.05 14.51 14.62 3.4M
2022-06-30 14.45 14.81 14.45 14.62 4.0M
2022-06-29 15.15 15.38 14.39 14.44 9.6M
2022-06-28 15.39 15.78 15.29 15.45 5.7M
2022-06-27 19.14 19.23 18.48 18.56 4.3M
2022-06-24 17.73 19.42 17.69 18.85 9.0M
2022-06-23 16.91 17.85 16.67 17.66 6.2M
2022-06-22 17.21 17.44 16.81 16.85 3.6M
2022-06-21 17.96 17.96 16.92 17.11 5.5M
2022-06-20 17.25 18.27 17.15 17.80 7.2M
2022-06-17 17.23 17.33 16.62 17.10 3.5M
2022-06-16 16.68 17.22 16.41 17.11 5.2M
2022-06-15 16.89 17.23 16.47 16.49 4.4M
2022-06-14 17.04 17.14 16.27 16.89 5.1M
2022-06-13 16.60 17.28 16.52 17.28 5.4M
2022-06-10 16.34 16.98 16.34 16.80 5.0M
2022-06-09 17.21 17.23 16.37 16.46 5.9M
2022-06-08 17.08 17.66 16.74 17.17 6.0M
2022-06-07 17.04 17.24 16.76 17.14 3.7M
2022-06-06 17.17 17.43 17.04 17.13 5.9M
2022-06-02 17.33 17.48 16.98 17.30 5.7M
2022-06-01 17.17 17.46 16.98 17.28 5.0M
2022-05-31 17.73 18.17 17.16 17.17 6.9M
2022-05-30 17.54 17.88 16.81 17.69 9.0M
2022-05-27 16.96 17.91 16.96 17.58 16.9M
2022-05-26 15.52 16.57 15.33 16.28 9.1M
2022-05-25 15.17 15.67 15.13 15.49 3.6M
2022-05-24 16.05 16.15 15.23 15.24 6.1M
2022-05-23 15.69 16.24 15.45 15.92 5.8M
2022-05-20 15.85 15.86 15.39 15.86 5.1M
2022-05-19 15.31 16.36 15.18 15.74 9.0M
2022-05-18 14.86 15.73 14.59 15.47 8.8M
2022-05-17 15.01 15.13 14.49 14.83 3.4M
2022-05-16 14.43 15.36 14.36 14.91 6.9M
2022-05-13 14.15 14.42 14.13 14.36 2.4M
2022-05-12 13.91 14.43 13.86 14.24 4.1M
2022-05-11 14.58 14.80 14.08 14.11 4.1M
2022-05-10 14.08 14.70 13.57 14.43 5.8M
2022-05-09 13.88 14.39 13.76 14.07 3.8M
2022-05-06 13.72 14.28 13.46 13.91 4.5M
2022-05-05 13.45 14.31 13.12 14.13 7.8M
2022-04-29 13.03 13.94 12.83 13.82 6.5M
2022-04-28 13.11 13.22 12.65 12.88 4.7M
2022-04-27 12.16 13.14 12.00 13.10 7.0M
2022-04-26 13.73 13.76 12.41 12.41 10.6M
2022-04-25 14.58 14.58 13.79 13.79 7.0M
2022-04-22 15.47 15.83 14.98 15.33 3.3M
2022-04-21 16.01 16.21 15.46 15.49 3.5M
2022-04-20 16.02 16.84 15.79 16.18 4.4M
2022-04-19 15.86 16.17 15.52 15.94 2.9M
2022-04-18 15.92 16.04 15.41 15.80 4.9M
2022-04-15 15.67 16.27 15.27 16.27 7.1M
2022-04-14 15.68 15.98 15.41 15.68 3.4M
2022-04-13 16.21 16.21 15.49 15.49 4.3M
2022-04-12 16.43 16.66 15.72 16.21 6.7M
2022-04-11 17.98 18.01 16.27 16.29 7.8M
2022-04-08 17.31 18.27 17.31 17.98 9.8M
2022-04-07 16.98 17.65 16.73 16.89 5.2M
2022-04-06 17.87 17.87 16.94 17.14 7.1M
2022-04-01 18.28 18.31 17.51 17.92 7.4M
2022-03-31 18.63 18.63 18.04 18.34 6.3M
2022-03-30 18.84 19.08 18.55 18.73 4.0M
2022-03-29 18.94 19.14 18.46 18.52 3.7M
2022-03-28 19.65 19.74 18.82 18.95 7.1M
2022-03-25 19.92 20.23 19.72 20.12 3.6M
2022-03-24 20.47 20.47 19.88 19.92 3.3M
2022-03-23 20.67 20.92 20.41 20.54 4.8M
2022-03-22 20.53 20.95 20.28 20.53 4.2M
2022-03-21 21.21 21.21 20.12 20.71 4.8M
2022-03-18 20.50 20.89 20.32 20.89 3.9M
2022-03-17 20.89 21.65 20.62 20.71 7.3M
2022-03-16 26.18 27.12 25.55 26.84 4.9M
2022-03-15 26.72 27.22 26.08 26.08 5.2M
2022-03-14 26.15 27.31 25.62 26.90 6.2M
2022-03-11 25.45 26.81 24.87 26.51 6.1M
2022-03-10 25.22 25.92 25.08 25.31 5.2M
2022-03-09 25.18 25.42 23.08 24.75 7.5M
2022-03-08 26.15 26.41 24.92 25.04 6.3M
2022-03-07 27.95 28.00 25.76 25.95 9.1M
2022-03-04 29.45 29.45 27.86 27.97 7.8M
2022-03-03 30.97 31.05 29.29 29.35 8.6M
2022-03-02 30.00 32.06 30.00 30.71 16.0M
2022-03-01 27.82 30.71 27.77 30.71 14.5M
2022-02-28 27.98 28.53 27.15 27.92 4.1M
2022-02-25 27.62 28.39 27.53 27.77 4.2M
2022-02-24 27.45 28.25 27.05 27.62 5.6M
2022-02-23 27.36 27.69 27.09 27.56 3.0M
2022-02-22 27.72 27.84 26.85 27.41 4.0M
2022-02-21 27.68 28.22 27.46 27.69 4.4M
2022-02-18 28.22 28.46 27.59 28.18 4.9M
2022-02-17 27.49 28.45 27.24 28.12 6.6M
2022-02-16 26.99 27.60 26.80 27.39 3.0M
2022-02-15 26.63 27.39 26.31 27.27 4.3M
2022-02-14 25.62 27.26 25.42 26.44 3.8M
2022-02-11 26.59 27.19 25.87 25.96 3.0M
2022-02-10 27.59 27.60 26.85 26.86 4.1M
2022-02-09 26.25 27.54 25.58 27.33 4.9M
2022-02-08 26.27 26.70 24.23 26.52 6.6M
2022-02-07 27.69 27.82 26.13 26.39 5.0M
2022-01-28 25.99 27.35 25.10 27.15 7.0M
2022-01-27 26.66 26.83 25.54 25.60 3.8M
2022-01-26 25.27 26.72 24.73 26.66 5.2M
2022-01-25 26.15 26.39 25.08 25.09 2.9M
2022-01-24 26.10 26.59 25.60 25.78 4.2M
2022-01-21 25.87 26.62 25.39 26.54 4.0M
2022-01-20 27.23 27.30 25.39 25.88 5.1M
2022-01-19 26.69 28.01 26.54 27.06 4.8M
2022-01-18 25.89 27.94 25.71 26.83 7.8M
2022-01-17 25.23 26.75 25.23 25.85 6.7M
2022-01-14 23.90 25.19 23.83 24.44 3.3M
2022-01-13 25.41 25.85 24.31 24.39 6.5M
2022-01-12 24.85 25.74 24.85 25.66 5.2M
2022-01-11 25.67 26.25 24.61 24.72 8.0M
2022-01-10 26.39 26.62 24.85 25.62 8.6M
2022-01-07 26.30 26.90 26.21 26.62 3.6M
2022-01-06 26.58 27.48 25.92 26.28 6.1M
2022-01-05 27.25 27.65 26.29 26.89 5.6M
2022-01-04 28.39 29.05 27.10 27.49 6.6M