天箭科技

002977
🏛️ 中国 →
33.87
最后更新: 2025-09-29
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 35.38 35.68 34.89 35.42 2.5M
2023-12-28 34.70 35.67 34.30 35.25 3.4M
2023-12-27 34.50 36.75 33.98 35.10 3.7M
2023-12-26 34.10 34.92 33.53 34.58 2.5M
2023-12-25 34.31 34.88 33.81 34.18 1.7M
2023-12-22 33.65 34.30 33.48 33.80 1.4M
2023-12-21 33.38 34.00 33.06 33.63 1.1M
2023-12-20 34.04 34.28 33.35 33.38 1.0M
2023-12-19 33.90 34.16 33.72 33.91 0.6M
2023-12-18 34.34 34.39 33.71 33.76 0.7M
2023-12-15 35.01 35.01 34.17 34.30 0.8M
2023-12-14 34.98 35.18 34.46 34.50 1.0M
2023-12-13 35.14 35.47 34.82 34.98 0.8M
2023-12-12 35.25 35.85 35.09 35.13 0.9M
2023-12-11 34.80 35.34 34.35 35.25 1.3M
2023-12-08 35.44 35.81 34.85 34.87 1.5M
2023-12-07 35.78 35.85 35.40 35.45 1.2M
2023-12-06 35.78 36.09 35.60 35.78 1.1M
2023-12-05 36.72 36.72 35.61 35.82 1.9M
2023-12-04 37.36 37.42 36.62 36.75 1.8M
2023-12-01 37.04 37.80 36.82 37.33 2.0M
2023-11-30 37.42 37.88 36.55 37.00 2.2M
2023-11-29 37.38 37.83 36.95 37.24 2.3M
2023-11-28 37.54 38.40 36.90 38.00 2.8M
2023-11-27 37.30 37.79 36.80 37.61 2.5M
2023-11-24 38.62 38.78 37.21 37.30 4.2M
2023-11-23 38.43 39.59 38.20 39.00 5.1M
2023-11-22 37.66 39.97 37.58 38.62 7.2M
2023-11-21 38.33 38.90 37.50 37.67 3.5M
2023-11-20 37.19 38.52 36.85 38.31 3.9M
2023-11-17 36.91 37.36 36.60 37.20 3.4M
2023-11-16 38.32 38.84 37.53 37.55 4.8M
2023-11-15 37.74 38.28 36.77 38.26 5.3M
2023-11-14 37.50 38.00 37.25 37.68 3.3M
2023-11-13 36.47 37.76 36.30 37.75 4.8M
2023-11-10 36.47 37.26 36.30 36.83 3.0M
2023-11-09 37.39 37.39 36.23 36.61 4.0M
2023-11-08 37.61 37.77 37.00 37.41 4.2M
2023-11-07 38.33 38.33 36.83 37.92 6.6M
2023-11-06 37.70 38.70 37.22 38.50 6.1M
2023-11-03 37.10 38.08 37.09 37.65 5.2M
2023-11-02 38.40 38.60 36.90 37.68 7.8M
2023-11-01 39.24 40.23 38.80 39.40 11.8M
2023-10-31 36.81 40.70 36.30 40.70 12.1M
2023-10-30 37.30 37.85 36.50 37.00 6.7M
2023-10-27 38.60 38.60 36.41 37.35 11.0M
2023-10-26 36.01 40.43 35.68 39.01 15.3M
2023-10-25 35.00 38.20 34.86 36.75 10.6M
2023-10-24 37.46 38.68 35.00 36.20 13.1M
2023-10-23 33.10 36.07 32.68 36.07 8.1M
2023-10-20 32.08 33.25 31.51 32.79 3.3M
2023-10-19 32.40 33.95 32.32 32.63 3.4M
2023-10-18 32.79 32.79 31.64 32.22 1.7M
2023-10-17 31.96 33.10 31.49 32.92 2.9M
2023-10-16 32.00 32.97 31.72 32.21 2.1M
2023-10-13 32.11 32.31 31.77 32.00 0.9M
2023-10-12 32.25 32.49 31.63 31.99 0.9M
2023-10-11 32.56 32.60 32.09 32.25 0.9M
2023-10-10 32.67 32.76 32.22 32.42 1.0M
2023-10-09 31.69 32.65 31.59 32.52 1.6M
2023-09-28 30.85 31.85 30.85 31.73 1.2M
2023-09-27 30.75 31.18 30.61 30.75 0.7M
2023-09-26 30.90 30.94 30.60 30.66 0.5M
2023-09-25 30.96 31.42 30.61 30.87 0.8M
2023-09-22 30.70 31.02 30.44 31.00 0.6M
2023-09-21 30.51 30.98 30.40 30.62 0.7M
2023-09-20 31.28 31.38 30.55 30.58 0.7M
2023-09-19 31.72 31.83 30.79 30.98 1.0M
2023-09-18 31.70 31.93 31.36 31.74 0.7M
2023-09-15 32.36 32.36 31.53 31.69 0.9M
2023-09-14 32.13 32.59 31.95 32.08 0.8M
2023-09-13 32.50 32.84 31.96 32.28 1.3M
2023-09-12 32.74 33.10 32.56 32.71 1.2M
2023-09-11 33.00 33.40 32.82 33.05 1.9M
2023-09-08 32.17 33.58 32.17 33.42 3.2M
2023-09-07 32.70 33.10 32.30 32.35 2.5M
2023-09-06 31.29 33.30 31.01 33.10 3.9M
2023-09-05 31.01 31.60 30.99 31.29 1.0M
2023-09-04 31.16 31.27 30.63 30.99 0.7M
2023-09-01 31.19 31.38 30.78 30.99 0.8M
2023-08-31 31.26 31.47 31.01 31.28 0.9M
2023-08-30 30.48 31.56 30.36 31.26 1.5M
2023-08-29 29.08 30.35 28.88 30.30 1.7M
2023-08-28 30.85 31.20 28.92 28.99 1.6M
2023-08-25 30.44 30.54 29.42 29.69 1.2M
2023-08-24 30.35 31.06 30.03 30.49 1.1M
2023-08-23 31.55 31.55 30.33 30.40 1.2M
2023-08-22 31.43 32.10 30.85 31.80 1.1M
2023-08-21 31.90 32.52 31.39 31.41 0.8M
2023-08-18 32.29 32.45 31.80 31.80 0.8M
2023-08-17 30.94 32.30 30.56 32.25 1.5M
2023-08-16 31.45 32.10 30.68 30.71 0.9M
2023-08-15 31.75 31.85 31.35 31.53 0.4M
2023-08-14 31.50 31.80 31.04 31.75 0.7M
2023-08-11 32.35 32.46 31.60 31.63 0.6M
2023-08-10 32.09 32.39 31.91 32.34 0.5M
2023-08-09 32.37 32.48 31.91 32.09 0.7M
2023-08-08 32.60 32.69 32.14 32.28 0.7M
2023-08-07 32.51 32.96 32.46 32.68 0.7M
2023-08-04 32.17 32.74 32.08 32.69 0.9M
2023-08-03 32.55 32.55 32.08 32.16 0.7M
2023-08-02 32.29 32.63 32.12 32.54 0.6M
2023-08-01 33.05 33.16 32.08 32.44 1.5M
2023-07-31 32.98 33.20 32.86 33.02 0.9M
2023-07-28 32.50 33.07 31.95 33.00 1.4M
2023-07-27 32.69 33.17 32.69 32.81 1.1M
2023-07-26 33.03 33.14 32.60 32.69 0.9M
2023-07-25 32.70 33.10 32.48 33.03 1.1M
2023-07-24 32.34 32.80 32.19 32.73 0.9M
2023-07-21 33.03 33.37 32.50 32.54 1.4M
2023-07-20 33.68 33.95 33.01 33.04 1.4M
2023-07-19 34.16 34.59 33.58 33.63 1.8M
2023-07-18 34.50 34.87 34.07 34.37 1.8M
2023-07-17 34.21 34.60 33.66 34.56 2.5M
2023-07-14 34.89 35.59 34.40 34.98 4.0M
2023-07-13 34.76 35.97 34.57 34.88 4.6M
2023-07-12 36.20 36.37 34.70 35.22 8.0M
2023-07-11 32.52 35.81 32.27 35.81 4.0M
2023-07-10 31.88 32.77 31.62 32.55 1.4M
2023-07-07 32.05 32.30 31.70 31.86 0.7M
2023-07-06 32.29 32.61 32.08 32.18 0.7M
2023-07-05 32.44 32.74 32.22 32.29 0.7M
2023-07-04 32.20 32.80 31.86 32.61 1.2M
2023-07-03 32.17 32.55 31.80 31.90 0.9M
2023-06-30 31.58 32.19 31.58 32.06 1.0M
2023-06-29 30.90 31.95 30.74 31.58 1.2M
2023-06-28 30.84 31.17 30.04 31.00 0.9M
2023-06-27 30.28 31.10 30.00 30.97 0.8M
2023-06-26 30.85 31.09 30.01 30.39 1.0M
2023-06-21 31.30 31.30 30.78 30.84 0.9M
2023-06-20 30.94 31.36 30.32 31.23 1.5M
2023-06-19 30.53 31.21 30.24 31.09 1.4M
2023-06-16 29.83 30.64 29.82 30.52 0.9M
2023-06-15 30.13 30.14 29.83 29.92 0.5M
2023-06-14 30.58 30.78 29.92 29.98 0.9M
2023-06-13 30.44 30.54 30.13 30.48 0.4M
2023-06-12 30.11 30.70 29.97 30.43 0.7M
2023-06-09 29.93 30.17 29.76 30.11 0.5M
2023-06-08 30.31 30.35 29.90 29.98 0.5M
2023-06-07 30.08 30.38 29.83 30.31 0.5M
2023-06-06 31.45 31.45 30.13 30.14 1.1M
2023-06-05 31.49 31.88 31.41 31.48 0.6M
2023-06-02 31.97 31.97 31.55 31.58 0.7M
2023-06-01 31.92 31.96 31.34 31.74 0.6M
2023-05-31 31.80 31.94 31.42 31.90 0.8M
2023-05-30 31.48 31.79 31.24 31.67 0.6M
2023-05-29 31.74 31.90 31.43 31.48 0.6M
2023-05-26 31.48 31.69 31.05 31.62 0.6M
2023-05-25 31.17 31.90 31.17 31.48 0.9M
2023-05-24 30.98 31.45 30.85 31.14 0.6M
2023-05-23 31.48 31.50 30.95 30.98 0.8M
2023-05-22 31.42 31.56 31.29 31.48 0.7M
2023-05-19 31.38 31.63 31.17 31.43 0.6M
2023-05-18 31.63 31.65 31.23 31.48 0.8M
2023-05-17 30.55 31.42 30.37 31.35 1.1M
2023-05-16 30.37 30.62 30.21 30.54 0.5M
2023-05-15 29.78 30.41 29.64 30.39 0.7M
2023-05-12 30.33 30.47 29.87 29.89 0.5M
2023-05-11 30.36 30.59 30.13 30.34 0.5M
2023-05-10 30.09 30.50 30.03 30.34 0.6M
2023-05-09 30.99 31.33 30.25 30.27 1.0M
2023-05-08 30.43 31.04 30.38 30.92 0.7M
2023-05-05 31.23 31.30 30.33 30.39 0.8M
2023-05-04 30.78 31.66 30.75 31.23 1.0M
2023-04-28 30.47 31.03 30.24 31.02 0.7M
2023-04-27 30.03 30.80 29.93 30.49 0.9M
2023-04-26 29.63 30.35 29.46 30.16 0.9M
2023-04-25 30.48 30.57 28.99 29.46 1.1M
2023-04-24 30.62 30.81 29.67 30.50 0.8M
2023-04-21 30.90 31.58 30.55 30.62 1.2M
2023-04-20 32.23 32.33 30.63 30.93 1.9M
2023-04-19 32.91 32.91 32.17 32.23 1.5M
2023-04-18 33.66 33.66 32.98 32.98 1.1M
2023-04-17 33.78 34.40 33.38 33.66 1.3M
2023-04-14 33.62 33.88 33.02 33.86 1.2M
2023-04-13 34.08 34.51 33.60 33.62 1.2M
2023-04-12 33.67 34.24 33.56 34.17 1.9M
2023-04-11 33.65 33.79 33.10 33.57 0.9M
2023-04-10 34.17 34.42 33.18 33.58 1.6M
2023-04-07 34.26 34.43 33.84 34.15 1.4M
2023-04-06 32.93 34.38 32.67 34.22 2.7M
2023-04-04 33.59 33.66 32.60 32.93 1.1M
2023-04-03 32.91 33.60 32.91 33.59 1.0M
2023-03-31 33.28 33.40 32.62 32.91 0.7M
2023-03-30 33.33 33.58 32.66 33.03 0.9M
2023-03-29 33.29 33.57 32.86 33.28 0.9M
2023-03-28 34.36 34.43 33.29 33.29 1.2M
2023-03-27 34.22 34.58 33.86 34.14 1.3M
2023-03-24 34.05 34.50 33.63 34.17 1.5M
2023-03-23 33.46 34.10 33.23 34.04 1.6M
2023-03-22 33.51 33.80 33.23 33.67 1.3M
2023-03-21 32.57 33.58 32.57 33.50 1.8M
2023-03-20 32.93 32.93 32.03 32.32 1.2M
2023-03-17 32.65 33.37 32.47 32.99 1.4M
2023-03-16 33.30 33.67 32.25 32.38 1.6M
2023-03-15 32.72 33.99 32.69 33.32 1.8M
2023-03-14 33.11 33.32 32.25 32.59 1.1M
2023-03-13 32.55 33.08 32.39 33.08 1.2M
2023-03-10 33.54 33.94 32.71 32.73 2.0M
2023-03-09 34.51 34.56 33.49 33.75 1.4M
2023-03-08 33.60 34.48 33.34 34.17 2.0M
2023-03-07 34.96 34.96 33.58 33.58 2.4M
2023-03-06 34.33 35.25 34.33 35.08 3.3M
2023-03-03 33.67 34.90 33.47 34.50 3.0M
2023-03-02 34.07 34.83 33.83 33.83 2.5M
2023-03-01 33.44 34.58 33.33 34.58 2.6M
2023-02-28 33.58 34.20 33.35 33.78 1.7M
2023-02-27 34.28 34.99 33.58 33.77 2.6M
2023-02-24 34.42 35.33 34.22 34.33 3.2M
2023-02-23 35.25 35.27 34.28 34.59 3.7M
2023-02-22 33.74 35.73 33.51 35.46 6.3M
2023-02-21 32.21 34.54 32.08 34.17 5.3M
2023-02-20 32.60 32.67 31.80 32.23 2.1M
2023-02-17 32.12 34.33 31.48 32.93 3.5M
2023-02-16 33.10 33.31 31.70 31.90 1.6M
2023-02-15 33.50 33.50 32.62 33.09 1.1M
2023-02-14 33.10 33.28 32.51 32.87 0.9M
2023-02-13 33.17 33.28 32.76 33.04 1.2M
2023-02-10 32.73 33.23 32.44 32.72 1.0M
2023-02-09 32.32 32.83 32.05 32.75 1.2M
2023-02-08 32.71 32.71 31.98 32.38 0.9M
2023-02-07 32.53 33.14 32.22 32.55 1.1M
2023-02-06 32.75 33.32 32.19 32.53 1.1M
2023-02-03 32.74 33.33 32.26 32.79 1.6M
2023-02-02 32.88 33.24 32.43 32.74 1.1M
2023-02-01 32.25 33.20 32.10 32.91 1.5M
2023-01-31 32.33 32.41 31.88 32.28 1.3M
2023-01-30 31.08 32.79 30.81 32.34 2.6M
2023-01-20 30.87 31.21 30.53 30.77 0.9M
2023-01-19 30.30 30.88 30.08 30.83 0.8M
2023-01-18 29.96 30.46 29.73 30.33 0.8M
2023-01-17 29.77 30.24 29.55 29.92 0.7M
2023-01-16 29.17 29.78 29.17 29.77 0.7M
2023-01-13 29.08 29.36 28.89 29.23 0.5M
2023-01-12 29.48 29.71 29.03 29.08 0.8M
2023-01-11 30.03 30.17 29.18 29.21 0.8M
2023-01-10 30.41 30.41 29.67 29.78 0.6M
2023-01-09 30.76 30.76 30.01 30.17 0.7M
2023-01-06 30.36 30.71 30.28 30.58 0.7M
2023-01-05 30.75 30.97 30.43 30.46 0.9M
2023-01-04 31.13 31.33 30.55 30.76 0.8M
2023-01-03 30.59 31.30 30.58 31.12 1.1M