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
2024-12-31 28.03 28.03 27.13 27.21 1.3M
2024-12-30 28.34 28.35 27.50 27.91 1.2M
2024-12-27 28.47 28.76 28.19 28.32 1.8M
2024-12-26 27.54 28.98 27.48 28.33 2.7M
2024-12-25 27.99 28.40 27.09 27.54 1.5M
2024-12-24 27.71 28.18 27.11 27.99 2.1M
2024-12-23 29.03 29.39 27.60 27.71 2.7M
2024-12-20 28.64 29.38 28.50 29.03 1.9M
2024-12-19 28.45 28.75 28.00 28.64 2.0M
2024-12-18 29.20 29.38 28.41 28.73 2.7M
2024-12-17 31.15 31.30 29.01 29.03 3.4M
2024-12-16 30.85 31.88 30.31 31.02 2.9M
2024-12-13 32.00 32.00 30.83 30.85 3.1M
2024-12-12 31.79 32.57 31.29 32.00 3.5M
2024-12-11 31.43 31.94 31.06 31.76 3.4M
2024-12-10 32.00 32.00 31.01 31.44 4.8M
2024-12-09 29.90 32.03 29.68 31.27 6.7M
2024-12-06 30.20 30.50 29.74 30.12 1.6M
2024-12-05 29.49 30.26 29.36 30.09 1.5M
2024-12-04 30.30 30.40 29.40 29.49 1.9M
2024-12-03 30.62 30.70 29.99 30.30 1.6M
2024-12-02 30.45 30.80 30.39 30.63 2.2M
2024-11-29 30.84 30.88 30.01 30.55 2.2M
2024-11-28 31.35 31.58 30.36 30.72 2.5M
2024-11-27 29.74 31.36 28.70 31.21 3.6M
2024-11-26 29.61 30.13 29.26 29.33 1.4M
2024-11-25 29.32 29.79 28.91 29.60 1.8M
2024-11-22 30.76 30.87 29.46 29.51 2.0M
2024-11-21 30.65 31.25 30.35 30.76 2.0M
2024-11-20 30.14 31.04 29.88 30.55 2.3M
2024-11-19 29.00 30.80 29.00 30.26 3.0M
2024-11-18 29.60 29.97 28.52 29.00 1.9M
2024-11-15 30.64 30.68 29.56 29.58 2.1M
2024-11-14 31.67 32.18 30.10 30.45 2.6M
2024-11-13 31.29 31.97 30.66 31.78 2.8M
2024-11-12 32.37 33.29 31.24 31.60 4.2M
2024-11-11 31.83 32.35 30.94 32.28 4.9M
2024-11-08 31.05 31.99 30.91 31.15 4.3M
2024-11-07 30.00 31.19 29.55 30.90 4.3M
2024-11-06 30.52 31.06 29.83 30.25 3.2M
2024-11-05 29.15 30.79 29.10 30.43 3.1M
2024-11-04 27.77 29.09 27.77 29.00 2.0M
2024-11-01 29.65 30.00 28.06 28.17 3.3M
2024-10-31 29.18 30.07 28.95 29.95 2.6M
2024-10-30 29.80 29.95 28.95 29.40 2.8M
2024-10-29 30.80 30.97 29.71 29.86 3.2M
2024-10-28 30.88 31.12 30.49 30.86 3.1M
2024-10-25 31.05 31.40 30.82 30.96 2.9M
2024-10-24 31.51 31.70 30.80 31.06 2.8M
2024-10-23 31.50 32.79 31.49 31.73 5.3M
2024-10-22 31.74 32.14 30.77 31.45 4.5M
2024-10-21 31.20 32.31 31.00 31.95 6.9M
2024-10-18 30.00 31.14 29.30 30.66 4.8M
2024-10-17 31.39 31.42 30.11 30.20 4.9M
2024-10-16 29.55 31.20 29.32 31.14 5.8M
2024-10-15 29.34 30.44 29.12 30.03 4.2M
2024-10-14 28.26 29.68 28.26 29.56 3.6M
2024-10-11 29.58 30.00 27.72 28.08 3.6M
2024-10-10 29.11 30.86 28.50 29.90 5.3M
2024-10-09 31.31 31.36 29.10 29.10 5.5M
2024-10-08 33.00 33.00 30.00 32.32 7.7M
2024-09-30 28.25 30.28 27.95 30.00 6.7M
2024-09-27 26.50 27.80 26.22 27.67 4.5M
2024-09-26 26.14 26.43 25.55 26.43 3.6M
2024-09-25 24.80 27.10 24.79 26.26 4.4M
2024-09-24 24.27 24.70 23.89 24.70 1.6M
2024-09-23 23.58 24.30 23.58 24.03 1.0M
2024-09-20 23.93 24.09 23.61 23.77 0.8M
2024-09-19 23.69 23.98 23.35 23.90 1.0M
2024-09-18 23.66 23.80 23.02 23.43 1.0M
2024-09-13 24.16 24.23 23.67 23.70 1.1M
2024-09-12 24.32 24.60 24.15 24.18 0.8M
2024-09-11 24.79 24.79 24.34 24.41 0.8M
2024-09-10 24.55 24.88 24.27 24.79 1.0M
2024-09-09 24.46 24.77 24.28 24.52 0.8M
2024-09-06 25.10 25.81 24.59 24.65 1.2M
2024-09-05 24.93 25.43 24.90 25.28 0.9M
2024-09-04 24.91 25.17 24.70 24.89 0.9M
2024-09-03 24.68 25.08 24.67 25.05 1.1M
2024-09-02 25.55 25.60 24.62 24.67 1.6M
2024-08-30 25.79 26.01 25.10 25.53 2.0M
2024-08-29 24.70 25.42 24.34 25.25 1.4M
2024-08-28 24.50 24.98 24.50 24.63 1.0M
2024-08-27 25.78 25.90 24.76 24.85 1.6M
2024-08-26 25.50 25.79 25.40 25.76 1.1M
2024-08-23 26.16 26.46 25.50 25.61 2.0M
2024-08-22 27.03 27.27 26.41 26.49 1.6M
2024-08-21 26.90 27.20 26.63 26.99 1.0M
2024-08-20 27.34 27.36 26.70 26.90 1.3M
2024-08-19 27.50 27.78 27.22 27.34 1.8M
2024-08-16 28.31 28.48 27.92 28.00 2.1M
2024-08-15 27.68 28.10 27.41 28.02 2.0M
2024-08-14 27.78 28.30 27.60 27.97 1.8M
2024-08-13 27.76 27.92 27.37 27.82 1.6M
2024-08-12 28.30 28.30 27.20 27.57 2.5M
2024-08-09 28.82 29.36 28.30 28.36 3.1M
2024-08-08 30.61 30.79 28.88 28.90 6.0M
2024-08-07 29.88 31.20 29.60 31.00 7.5M
2024-08-06 29.17 30.45 28.50 29.58 5.7M
2024-08-05 30.23 30.97 28.70 28.79 6.5M
2024-08-02 32.00 33.11 30.50 30.52 9.6M
2024-08-01 30.50 32.00 30.39 32.00 10.1M
2024-07-31 29.85 30.64 29.26 30.56 7.1M
2024-07-30 29.98 30.53 29.47 30.15 6.2M
2024-07-29 31.18 31.60 30.20 30.39 7.1M
2024-07-26 29.97 31.23 28.55 30.63 8.2M
2024-07-25 30.13 31.13 29.29 30.29 7.8M
2024-07-24 28.30 31.66 28.26 30.09 9.0M
2024-07-23 28.35 29.43 28.35 28.78 6.8M
2024-07-22 26.81 28.40 26.76 28.07 3.7M
2024-07-19 27.20 27.77 27.02 27.16 2.0M
2024-07-18 27.00 27.59 26.31 27.34 2.1M
2024-07-17 28.16 28.17 27.12 27.19 2.8M
2024-07-16 27.90 28.68 27.51 28.52 4.8M
2024-07-15 26.99 28.36 26.70 28.36 5.0M
2024-07-12 26.78 27.47 26.31 26.99 2.6M
2024-07-11 26.50 26.83 26.15 26.67 1.9M
2024-07-10 26.17 26.94 25.93 26.09 2.5M
2024-07-09 26.30 27.26 26.06 27.14 2.4M
2024-07-08 27.45 27.45 26.19 26.32 1.9M
2024-07-05 27.00 27.69 26.50 27.47 1.8M
2024-07-04 27.86 28.15 27.10 27.11 2.1M
2024-07-03 28.45 28.45 27.73 27.84 2.6M
2024-07-02 28.40 30.16 28.03 28.84 3.9M
2024-07-01 28.88 29.15 27.96 28.40 2.5M
2024-06-28 27.65 29.28 27.59 28.92 3.1M
2024-06-27 28.79 28.87 27.81 27.97 2.2M
2024-06-26 27.71 28.90 27.15 28.90 3.1M
2024-06-25 28.24 28.83 27.66 27.92 3.1M
2024-06-24 29.55 30.43 28.47 28.48 3.2M
2024-06-21 29.66 30.38 29.34 29.92 2.3M
2024-06-20 31.08 31.10 29.83 30.10 5.0M
2024-06-19 31.43 31.86 31.38 31.52 4.1M
2024-06-18 31.74 31.92 31.18 31.56 4.9M
2024-06-17 32.10 32.49 31.60 32.01 6.8M
2024-06-14 32.06 34.09 31.50 33.21 12.0M
2024-06-13 30.08 32.25 29.78 32.08 10.3M
2024-06-12 29.70 30.88 29.65 30.45 5.7M
2024-06-11 29.30 30.20 28.07 30.06 6.3M
2024-06-07 30.34 30.52 28.88 29.36 7.2M
2024-06-06 32.60 32.87 29.53 30.09 12.5M
2024-06-05 32.91 34.70 32.60 32.81 11.2M
2024-06-04 37.77 38.78 34.51 34.61 14.6M
2024-06-03 33.89 38.34 33.22 38.34 17.0M
2024-05-31 33.10 35.12 32.10 34.85 16.0M
2024-05-30 28.59 31.93 28.19 31.93 7.2M
2024-05-29 28.30 30.55 28.30 29.03 6.7M
2024-05-28 27.27 28.60 26.75 27.77 2.5M
2024-05-27 27.07 27.37 26.43 27.27 2.2M
2024-05-24 29.04 29.35 27.29 27.80 4.0M
2024-05-23 28.21 29.80 28.02 29.45 4.8M
2024-05-22 28.06 28.55 27.88 28.27 1.2M
2024-05-21 28.68 28.68 27.95 28.06 1.5M
2024-05-20 28.60 29.10 28.45 28.88 2.0M
2024-05-17 27.94 28.58 27.61 28.55 2.0M
2024-05-16 28.03 28.70 27.83 27.97 1.4M
2024-05-15 28.20 28.65 27.71 28.00 1.8M
2024-05-14 28.33 28.69 27.89 28.02 1.8M
2024-05-13 29.49 29.49 28.21 28.37 3.4M
2024-05-10 30.28 31.13 29.52 30.14 4.3M
2024-05-09 29.22 30.55 29.14 30.28 4.8M
2024-05-08 29.30 30.15 28.77 29.58 4.3M
2024-05-07 27.91 30.70 27.91 29.60 6.3M
2024-05-06 27.67 28.04 27.50 27.91 2.1M
2024-04-30 28.18 28.30 27.31 27.48 2.2M
2024-04-29 28.08 28.35 27.76 28.30 2.9M
2024-04-26 27.57 28.57 27.50 28.13 3.0M
2024-04-25 28.72 29.00 28.00 28.13 3.1M
2024-04-24 28.50 29.36 28.03 29.05 4.7M
2024-04-23 27.13 30.75 27.11 29.20 7.0M
2024-04-22 26.13 28.07 25.81 28.07 5.2M
2024-04-19 24.74 25.66 24.61 25.52 1.8M
2024-04-18 24.65 25.39 24.12 24.86 1.5M
2024-04-17 23.30 24.66 23.10 24.59 2.0M
2024-04-16 24.87 25.00 22.73 22.76 2.5M
2024-04-15 26.48 26.77 24.81 25.26 2.1M
2024-04-12 26.32 27.03 26.14 26.21 1.1M
2024-04-11 26.99 27.33 26.30 26.32 1.5M
2024-04-10 28.21 28.21 26.69 27.19 2.0M
2024-04-09 28.25 28.66 27.81 28.19 1.2M
2024-04-08 28.96 28.96 27.74 27.74 1.7M
2024-04-03 29.66 29.66 28.63 28.96 1.8M
2024-04-02 30.59 30.60 29.30 29.71 2.8M
2024-04-01 30.66 30.85 30.16 30.59 3.0M
2024-03-29 30.01 31.93 29.48 30.93 4.5M
2024-03-28 28.95 30.68 28.95 30.05 3.4M
2024-03-27 29.44 29.79 28.75 28.81 2.3M
2024-03-26 29.00 30.05 28.70 30.00 3.0M
2024-03-25 29.55 30.33 28.96 29.12 3.0M
2024-03-22 30.80 30.90 29.99 30.10 5.4M
2024-03-21 30.70 33.13 29.55 31.88 10.2M
2024-03-20 27.97 30.58 27.95 30.58 4.0M
2024-03-19 27.65 28.08 27.27 27.80 2.1M
2024-03-18 26.94 27.64 26.94 27.64 2.4M
2024-03-15 26.60 27.12 26.55 26.96 1.9M
2024-03-14 27.00 27.28 26.11 26.60 2.3M
2024-03-13 27.49 27.64 26.70 27.31 2.8M
2024-03-12 27.14 27.41 26.84 27.25 2.1M
2024-03-11 26.78 26.98 26.43 26.97 1.9M
2024-03-08 25.64 28.20 25.49 26.93 3.1M
2024-03-07 26.34 26.59 25.50 25.64 1.8M
2024-03-06 25.90 26.65 25.78 26.32 1.7M
2024-03-05 26.99 27.24 26.08 26.17 2.8M
2024-03-04 27.56 27.75 26.49 27.01 3.7M
2024-03-01 27.06 28.00 26.58 27.92 5.5M
2024-02-29 24.36 26.88 24.36 26.88 5.9M
2024-02-28 26.31 27.00 24.35 24.44 4.7M
2024-02-27 25.10 26.43 24.71 26.31 2.9M
2024-02-26 24.40 25.55 24.26 24.96 2.9M
2024-02-23 23.21 24.26 23.15 24.20 2.8M
2024-02-22 22.43 23.33 22.40 23.13 1.9M
2024-02-21 22.10 23.60 21.86 22.65 2.4M
2024-02-20 22.16 22.49 21.60 22.43 1.8M
2024-02-19 21.45 22.29 21.43 22.16 2.5M
2024-02-08 19.30 21.25 18.46 21.25 3.0M
2024-02-07 20.58 20.75 18.83 19.32 2.8M
2024-02-06 19.89 22.48 18.54 20.64 2.5M
2024-02-05 22.56 22.58 20.44 20.44 1.8M
2024-02-02 24.60 25.07 22.14 22.71 1.6M
2024-02-01 24.55 25.01 23.85 24.60 1.2M
2024-01-31 26.69 26.69 24.81 24.84 1.3M
2024-01-30 27.27 27.58 26.68 26.69 0.8M
2024-01-29 28.55 28.69 27.47 27.50 0.9M
2024-01-26 28.59 28.92 28.02 28.13 1.0M
2024-01-25 27.32 28.50 27.23 28.48 1.6M
2024-01-24 27.32 27.64 26.17 27.27 1.2M
2024-01-23 27.29 27.42 26.62 27.16 1.4M
2024-01-22 29.76 29.76 27.13 27.43 1.7M
2024-01-19 30.41 30.60 29.69 29.69 1.0M
2024-01-18 31.09 31.10 29.77 30.40 1.5M
2024-01-17 32.17 32.17 31.07 31.10 0.8M
2024-01-16 32.60 32.60 31.50 32.05 1.1M
2024-01-15 32.94 32.94 32.19 32.26 1.0M
2024-01-12 32.80 33.50 32.70 33.08 1.4M
2024-01-11 32.36 32.97 32.36 32.84 0.8M
2024-01-10 32.85 33.15 32.32 32.32 0.9M
2024-01-09 33.01 33.49 32.69 32.98 0.8M
2024-01-08 33.41 33.55 32.86 32.95 1.0M
2024-01-05 34.68 34.71 33.21 33.38 1.4M
2024-01-04 34.66 35.00 34.50 34.71 1.0M
2024-01-03 35.19 35.20 34.20 34.71 2.0M
2024-01-02 35.32 36.00 35.01 35.30 1.9M