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
2023-12-29 14.79 15.23 14.76 15.20 5.1M
2023-12-28 14.79 15.00 14.56 14.84 3.4M
2023-12-27 14.73 14.82 14.58 14.76 2.1M
2023-12-26 15.19 15.20 14.69 14.71 2.7M
2023-12-25 14.90 15.47 14.90 15.23 3.4M
2023-12-22 14.93 15.23 14.88 14.94 3.0M
2023-12-21 14.83 14.98 14.56 14.93 3.0M
2023-12-20 15.32 15.32 14.85 14.88 3.0M
2023-12-19 15.20 15.39 15.13 15.32 1.9M
2023-12-18 15.83 15.83 15.23 15.24 3.9M
2023-12-15 15.77 15.88 15.53 15.79 4.0M
2023-12-14 15.67 15.97 15.59 15.75 3.9M
2023-12-13 15.72 15.98 15.60 15.65 5.3M
2023-12-12 15.59 15.82 15.48 15.73 4.5M
2023-12-11 15.42 15.56 15.21 15.52 4.4M
2023-12-08 15.50 15.61 15.33 15.34 4.1M
2023-12-07 15.79 15.91 15.42 15.52 4.9M
2023-12-06 15.86 15.98 15.73 15.75 4.3M
2023-12-05 16.27 16.27 15.84 15.86 5.8M
2023-12-04 16.33 16.50 16.25 16.28 4.8M
2023-12-01 16.05 16.55 16.04 16.38 8.4M
2023-11-30 16.07 16.22 15.75 16.13 10.2M
2023-11-29 16.55 16.57 15.73 16.21 15.7M
2023-11-28 16.40 17.02 16.05 16.18 23.8M
2023-11-27 15.63 15.81 15.44 15.63 5.2M
2023-11-24 16.06 16.25 15.59 15.71 12.7M
2023-11-23 15.35 15.75 15.30 15.69 6.6M
2023-11-22 15.50 16.13 15.37 15.39 10.2M
2023-11-21 15.84 15.93 15.54 15.56 6.5M
2023-11-20 15.66 15.96 15.59 15.94 6.7M
2023-11-17 15.48 15.68 15.31 15.64 4.2M
2023-11-16 15.63 15.73 15.43 15.46 3.3M
2023-11-15 15.55 15.76 15.34 15.66 6.5M
2023-11-14 15.53 15.67 15.43 15.54 5.1M
2023-11-13 15.05 15.57 15.05 15.55 7.3M
2023-11-10 14.92 15.18 14.84 15.07 3.4M
2023-11-09 15.08 15.18 14.88 14.98 4.4M
2023-11-08 15.28 15.37 15.06 15.17 4.6M
2023-11-07 15.25 15.35 15.13 15.28 4.3M
2023-11-06 15.19 15.38 15.04 15.29 6.3M
2023-11-03 14.94 15.38 14.94 15.15 5.2M
2023-11-02 15.32 15.47 14.93 14.98 5.4M
2023-11-01 15.68 15.78 15.30 15.33 9.6M
2023-10-31 15.13 16.57 15.13 15.78 16.4M
2023-10-30 15.00 15.36 14.83 15.28 5.3M
2023-10-27 15.13 15.48 14.97 15.08 7.5M
2023-10-26 14.50 15.46 14.27 15.30 13.7M
2023-10-25 14.13 14.72 14.00 14.64 7.2M
2023-10-24 14.06 14.42 13.76 14.17 4.2M
2023-10-23 13.96 14.55 13.79 14.03 5.6M
2023-10-20 14.73 14.92 13.98 14.02 7.0M
2023-10-19 14.78 15.42 14.73 14.93 9.6M
2023-10-18 14.67 14.97 14.58 14.87 10.1M
2023-10-17 14.10 14.83 13.85 14.73 8.9M
2023-10-16 14.33 14.46 14.03 14.18 5.0M
2023-10-13 14.53 14.60 14.38 14.56 2.5M
2023-10-12 14.57 14.60 14.36 14.54 3.1M
2023-10-11 14.47 14.63 14.29 14.48 3.3M
2023-10-10 14.51 14.62 14.33 14.47 3.9M
2023-10-09 13.98 14.65 13.94 14.53 8.7M
2023-09-28 14.25 14.33 13.83 13.98 8.8M
2023-09-27 14.08 14.21 13.92 14.13 2.7M
2023-09-26 14.34 14.34 14.05 14.10 4.5M
2023-09-25 14.53 14.62 14.33 14.36 2.2M
2023-09-22 14.23 14.54 14.10 14.52 2.9M
2023-09-21 14.24 14.43 14.08 14.23 4.3M
2023-09-20 14.33 14.48 14.20 14.24 2.7M
2023-09-19 14.76 14.76 14.33 14.38 3.6M
2023-09-18 14.79 14.92 14.59 14.75 2.7M
2023-09-15 15.06 15.13 14.67 14.88 4.0M
2023-09-14 15.14 15.23 14.90 15.06 3.2M
2023-09-13 15.50 15.50 15.06 15.22 4.3M
2023-09-12 15.63 15.63 15.31 15.53 5.2M
2023-09-11 15.93 15.93 15.58 15.72 8.5M
2023-09-08 15.28 16.03 15.28 15.93 11.1M
2023-09-07 15.70 15.72 15.35 15.38 4.7M
2023-09-06 15.00 15.80 14.98 15.72 8.6M
2023-09-05 14.98 15.38 14.98 15.14 3.8M
2023-09-04 14.92 15.12 14.84 15.04 3.3M
2023-09-01 15.10 15.21 14.78 14.92 3.1M
2023-08-31 15.20 15.28 15.07 15.12 3.0M
2023-08-30 15.08 15.50 14.87 15.23 5.0M
2023-08-29 14.33 15.21 14.33 14.94 4.5M
2023-08-28 14.97 15.13 14.32 14.38 3.4M
2023-08-25 14.76 14.83 14.23 14.31 3.2M
2023-08-24 14.89 15.03 14.73 14.83 1.5M
2023-08-23 15.08 15.20 14.83 14.85 2.1M
2023-08-22 14.90 15.21 14.80 15.16 2.8M
2023-08-21 15.10 15.24 14.88 14.90 2.2M
2023-08-18 15.14 15.38 15.00 15.03 2.2M
2023-08-17 14.68 15.28 14.54 15.21 3.2M
2023-08-16 14.99 15.08 14.67 14.68 2.4M
2023-08-15 15.08 15.21 14.94 14.99 1.6M
2023-08-14 15.00 15.15 14.93 15.13 2.4M
2023-08-11 15.22 15.32 15.03 15.06 3.0M
2023-08-10 15.20 15.32 15.17 15.21 1.3M
2023-08-09 15.35 15.36 15.18 15.22 1.9M
2023-08-08 15.58 15.65 15.28 15.34 2.9M
2023-08-07 15.59 15.79 15.54 15.57 2.3M
2023-08-04 15.43 15.62 15.43 15.58 2.3M
2023-08-03 15.40 15.51 15.34 15.41 2.3M
2023-08-02 15.49 15.68 15.36 15.44 3.0M
2023-08-01 15.64 15.68 15.33 15.43 4.0M
2023-07-31 15.59 15.66 15.55 15.65 2.5M
2023-07-28 15.52 15.64 15.33 15.58 3.2M
2023-07-27 15.84 15.97 15.50 15.57 4.5M
2023-07-26 15.98 16.02 15.80 15.84 2.3M
2023-07-25 15.90 16.12 15.85 16.06 3.8M
2023-07-24 15.84 16.05 15.69 15.83 2.5M
2023-07-21 15.74 16.06 15.59 15.83 3.5M
2023-07-20 16.23 16.33 15.71 15.74 4.9M
2023-07-19 16.43 16.50 16.19 16.28 3.1M
2023-07-18 16.53 16.79 16.38 16.43 4.1M
2023-07-17 16.09 17.01 16.09 16.61 6.4M
2023-07-14 16.95 17.05 16.79 16.81 3.8M
2023-07-13 16.98 17.16 16.75 17.01 4.3M
2023-07-12 17.39 17.49 16.86 16.94 7.3M
2023-07-11 17.66 17.83 17.28 17.41 8.0M
2023-07-10 17.66 17.68 17.29 17.39 6.1M
2023-07-07 17.50 17.53 17.21 17.33 6.6M
2023-07-06 17.48 17.88 17.18 17.58 12.7M
2023-07-05 17.18 17.75 16.85 17.33 15.4M
2023-07-04 16.98 17.40 16.79 17.13 10.7M
2023-07-03 16.50 17.19 16.48 16.89 13.1M
2023-06-30 16.87 16.87 16.25 16.48 16.7M
2023-06-29 16.54 17.17 16.47 16.82 9.6M
2023-06-28 16.48 16.70 15.94 16.50 8.7M
2023-06-27 16.23 16.80 15.98 16.62 11.2M
2023-06-26 17.33 17.58 16.21 16.54 26.7M
2023-06-21 16.90 18.48 16.68 17.99 28.3M
2023-06-20 16.43 16.90 16.43 16.80 5.5M
2023-06-19 16.54 16.94 16.43 16.55 5.6M
2023-06-16 16.03 16.75 16.03 16.50 8.1M
2023-06-15 16.13 16.25 15.89 15.97 3.9M
2023-06-14 16.02 16.34 15.85 16.17 5.8M
2023-06-13 15.60 16.28 15.54 16.07 8.4M
2023-06-12 15.08 16.12 15.03 15.68 7.4M
2023-06-09 15.42 15.50 14.86 15.23 5.4M
2023-06-08 15.33 15.63 15.08 15.43 2.7M
2023-06-07 15.51 15.58 15.26 15.54 2.8M
2023-06-06 15.54 15.83 15.35 15.47 4.6M
2023-06-05 15.74 15.83 15.24 15.54 6.8M
2023-06-02 16.05 16.17 15.67 15.72 4.0M
2023-06-01 15.77 16.13 15.58 16.05 3.5M
2023-05-31 15.84 15.94 15.64 15.70 3.3M
2023-05-30 16.02 16.02 15.61 15.80 2.4M
2023-05-29 15.88 16.12 15.88 15.96 2.1M
2023-05-26 16.03 16.08 15.74 15.86 2.7M
2023-05-25 15.89 16.12 15.78 16.01 2.4M
2023-05-24 15.90 16.23 15.87 15.96 2.2M
2023-05-23 16.14 16.17 15.96 15.97 2.7M
2023-05-22 16.33 16.43 16.03 16.05 2.9M
2023-05-19 16.22 16.41 16.15 16.36 2.9M
2023-05-18 16.40 16.53 16.14 16.28 4.5M
2023-05-17 16.03 16.43 15.96 16.42 4.2M
2023-05-16 16.31 16.33 16.06 16.09 2.4M
2023-05-15 16.07 16.47 15.72 16.38 5.0M
2023-05-12 15.92 16.12 15.72 16.07 4.0M
2023-05-11 16.06 16.06 15.76 15.80 3.4M
2023-05-10 15.92 16.37 15.64 16.02 4.9M
2023-05-09 16.16 16.38 15.78 15.85 4.5M
2023-05-08 15.29 16.14 15.15 16.14 6.9M
2023-05-05 15.52 15.57 15.12 15.24 3.5M
2023-05-04 15.51 15.71 15.40 15.59 2.2M
2023-04-28 15.69 16.13 15.34 15.64 5.5M
2023-04-27 15.49 15.72 15.30 15.56 3.9M
2023-04-26 14.90 15.59 14.78 15.55 6.6M
2023-04-25 14.80 15.11 14.69 15.00 7.6M
2023-04-24 15.96 15.96 14.74 14.92 10.8M
2023-04-21 16.19 16.75 15.94 15.96 10.5M
2023-04-20 16.03 16.48 15.64 16.26 9.6M
2023-04-19 15.83 16.18 15.64 15.90 4.7M
2023-04-18 16.00 16.00 15.71 15.82 2.9M
2023-04-17 16.60 16.60 15.87 15.92 5.8M
2023-04-14 15.94 16.24 15.65 16.21 5.7M
2023-04-13 16.10 16.19 15.84 15.93 4.4M
2023-04-12 16.05 16.20 15.92 16.10 4.0M
2023-04-11 16.24 16.35 15.94 16.08 5.0M
2023-04-10 16.62 16.67 16.09 16.24 9.6M
2023-04-07 16.67 16.90 16.51 16.62 4.0M
2023-04-06 16.53 16.82 16.44 16.70 5.2M
2023-04-04 16.42 16.76 16.33 16.60 8.7M
2023-04-03 16.15 16.40 16.00 16.30 7.7M
2023-03-31 15.96 16.31 15.69 16.26 6.0M
2023-03-30 16.06 16.14 15.79 15.88 5.3M
2023-03-29 16.28 16.34 15.96 16.06 4.4M
2023-03-28 16.53 16.55 16.17 16.19 6.0M
2023-03-27 16.55 16.71 16.31 16.54 6.7M
2023-03-24 17.01 17.10 16.39 16.42 10.5M
2023-03-23 16.86 17.15 16.67 17.08 6.9M
2023-03-22 16.81 17.03 16.78 16.86 4.5M
2023-03-21 16.69 17.08 16.57 16.94 6.2M
2023-03-20 16.93 16.94 16.37 16.52 5.8M
2023-03-17 16.62 17.02 16.62 16.92 4.1M
2023-03-16 17.11 17.11 16.51 16.66 6.4M
2023-03-15 17.00 17.51 16.99 17.14 5.9M
2023-03-14 17.24 17.47 16.81 17.03 9.1M
2023-03-13 17.12 17.43 17.02 17.35 5.1M
2023-03-10 17.69 17.90 17.18 17.24 6.3M
2023-03-09 17.64 17.94 17.56 17.83 6.1M
2023-03-08 17.33 18.00 17.21 17.63 8.6M
2023-03-07 17.37 17.77 17.09 17.38 14.1M
2023-03-06 18.42 18.42 17.15 17.37 18.7M
2023-03-03 17.44 18.18 16.90 18.05 20.5M
2023-03-02 19.44 20.41 17.49 17.49 21.4M
2023-03-01 19.42 19.62 19.14 19.44 7.5M
2023-02-28 18.85 19.80 18.85 19.42 8.7M
2023-02-27 18.80 19.18 18.65 18.92 8.0M
2023-02-24 18.78 19.12 18.65 18.85 6.0M
2023-02-23 18.59 19.08 18.46 18.78 8.7M
2023-02-22 18.05 19.01 17.85 18.83 12.6M
2023-02-21 17.92 18.69 17.75 18.07 7.4M
2023-02-20 17.82 17.95 17.49 17.90 3.4M
2023-02-17 17.95 18.06 17.50 17.71 5.0M
2023-02-16 18.72 18.78 17.88 17.96 4.7M
2023-02-15 18.35 18.78 18.28 18.73 4.2M
2023-02-14 18.48 18.76 18.33 18.46 2.8M
2023-02-13 18.30 18.68 18.24 18.51 5.3M
2023-02-10 18.71 18.74 18.24 18.28 5.7M
2023-02-09 18.78 18.90 18.61 18.71 4.8M
2023-02-08 19.04 19.49 18.51 18.75 7.7M
2023-02-07 18.39 19.31 18.21 19.31 11.4M
2023-02-06 17.93 18.51 17.79 18.38 8.1M
2023-02-03 17.58 18.05 17.31 17.93 7.0M
2023-02-02 17.72 18.05 17.40 17.47 7.0M
2023-02-01 17.65 17.75 17.40 17.72 5.3M
2023-01-31 17.48 17.71 17.35 17.61 4.5M
2023-01-30 16.99 17.92 16.78 17.60 8.4M
2023-01-20 16.93 17.37 16.89 16.99 6.4M
2023-01-19 16.83 17.25 16.71 17.08 6.2M
2023-01-18 16.58 17.06 16.30 16.83 8.6M
2023-01-17 16.24 16.99 16.06 16.42 7.8M
2023-01-16 15.74 16.42 15.61 16.13 7.6M
2023-01-13 16.24 16.32 15.64 16.07 7.3M
2023-01-12 16.26 16.79 15.93 16.14 10.5M
2023-01-11 16.21 16.54 15.81 15.81 3.7M
2023-01-10 16.35 16.35 15.91 16.16 5.3M
2023-01-09 16.55 16.71 16.28 16.35 4.3M
2023-01-06 16.76 16.81 16.46 16.62 3.8M
2023-01-05 16.83 16.84 16.67 16.76 2.7M
2023-01-04 16.61 16.94 16.60 16.82 3.5M
2023-01-03 16.45 16.95 16.44 16.70 4.0M