中核钛白

002145
🏛️ 中国 →
5.29
最后更新: 2025-09-26
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 8.55 8.72 8.52 8.68 24.1M
2021-12-30 8.69 8.70 8.50 8.58 39.5M
2021-12-29 8.80 8.95 8.69 8.73 80.2M
2021-12-28 8.31 8.47 8.25 8.46 23.7M
2021-12-27 8.43 8.43 8.26 8.32 22.5M
2021-12-24 8.69 8.74 8.37 8.43 37.0M
2021-12-23 8.86 8.86 8.65 8.68 21.5M
2021-12-22 8.70 8.81 8.70 8.77 18.4M
2021-12-21 8.63 8.72 8.60 8.70 20.2M
2021-12-20 8.86 8.92 8.63 8.64 33.0M
2021-12-17 9.12 9.15 8.86 8.88 41.8M
2021-12-16 9.24 9.25 9.02 9.10 33.8M
2021-12-15 9.23 9.42 9.15 9.17 64.4M
2021-12-14 9.11 9.31 9.06 9.10 50.6M
2021-12-13 9.06 9.12 8.97 9.02 25.6M
2021-12-10 8.94 9.14 8.85 9.06 35.1M
2021-12-09 8.97 9.03 8.85 8.92 24.1M
2021-12-08 8.65 9.02 8.65 8.97 38.8M
2021-12-07 9.01 9.02 8.58 8.63 46.1M
2021-12-06 9.13 9.23 8.90 8.90 34.1M
2021-12-03 8.97 9.21 8.82 9.13 33.1M
2021-12-02 9.19 9.23 8.94 8.97 40.0M
2021-12-01 9.29 9.35 9.09 9.19 40.9M
2021-11-30 9.62 9.74 9.28 9.36 83.6M
2021-11-29 9.24 9.49 9.02 9.26 39.5M
2021-11-26 9.46 9.59 9.33 9.43 32.5M
2021-11-25 9.48 9.53 9.26 9.41 34.1M
2021-11-24 9.32 9.69 9.32 9.45 61.0M
2021-11-23 9.37 9.61 9.21 9.34 52.2M
2021-11-22 9.30 9.48 9.18 9.37 57.5M
2021-11-19 9.25 9.41 8.94 9.36 86.0M
2021-11-18 8.77 9.55 8.75 9.41 110.9M
2021-11-17 8.65 8.86 8.54 8.79 51.5M
2021-11-16 8.85 9.06 8.63 8.64 70.4M
2021-11-15 8.87 8.92 8.59 8.85 42.6M
2021-11-12 8.86 9.07 8.83 8.88 44.5M
2021-11-11 8.88 9.05 8.75 8.88 37.7M
2021-11-10 8.83 8.93 8.59 8.86 33.3M
2021-11-09 8.90 9.13 8.79 8.90 41.7M
2021-11-08 8.52 9.02 8.46 8.85 63.7M
2021-11-05 9.04 9.04 8.48 8.52 80.9M
2021-11-04 9.18 9.29 9.04 9.08 37.5M
2021-11-03 9.14 9.32 8.99 9.18 32.5M
2021-11-02 9.74 9.74 8.90 9.21 69.5M
2021-11-01 9.48 9.85 9.46 9.70 51.3M
2021-10-29 9.63 9.76 9.43 9.52 42.2M
2021-10-28 10.09 10.12 9.57 9.57 48.7M
2021-10-27 10.27 10.30 9.70 9.96 74.3M
2021-10-26 10.51 10.73 10.21 10.21 58.3M
2021-10-25 10.41 10.50 10.13 10.49 59.0M
2021-10-22 10.55 10.97 10.43 10.55 62.3M
2021-10-21 10.57 10.68 10.35 10.55 46.7M
2021-10-20 10.26 10.69 10.21 10.52 38.7M
2021-10-19 10.45 10.49 10.21 10.41 31.4M
2021-10-18 10.03 10.44 10.00 10.39 41.6M
2021-10-15 9.94 10.10 9.87 9.98 30.4M
2021-10-14 9.97 10.31 9.89 10.04 53.0M
2021-10-13 9.79 9.99 9.54 9.75 36.9M
2021-10-12 9.94 9.98 9.45 9.63 32.9M
2021-10-11 9.96 10.14 9.75 9.89 29.7M
2021-10-08 10.21 10.24 9.72 9.89 47.1M
2021-09-30 9.57 9.97 9.50 9.94 53.2M
2021-09-29 9.85 10.05 9.28 9.34 65.4M
2021-09-28 9.79 10.19 9.58 9.91 46.3M
2021-09-27 11.17 11.21 10.06 10.06 78.3M
2021-09-24 11.73 11.77 11.11 11.17 67.3M
2021-09-23 12.37 12.41 11.76 11.83 66.7M
2021-09-22 12.28 12.75 11.83 11.89 62.2M
2021-09-17 12.46 12.60 11.71 12.17 62.9M
2021-09-16 13.31 13.31 12.62 12.69 92.5M
2021-09-15 12.55 13.52 12.45 13.41 145.5M
2021-09-14 12.34 13.08 11.73 12.66 150.1M
2021-09-13 11.83 12.01 11.17 11.97 95.0M
2021-09-10 11.34 11.65 11.21 11.63 56.4M
2021-09-09 11.53 11.62 11.04 11.32 65.5M
2021-09-08 11.75 11.83 11.41 11.48 50.4M
2021-09-07 11.81 11.90 11.41 11.68 51.5M
2021-09-06 11.55 11.70 11.07 11.70 53.1M
2021-09-03 12.41 12.41 11.59 11.59 69.7M
2021-09-02 12.14 12.73 11.57 12.45 66.7M
2021-09-01 13.65 13.93 12.29 12.30 120.1M
2021-08-31 13.17 13.82 12.77 13.66 99.4M
2021-08-30 13.70 13.81 13.10 13.21 72.3M
2021-08-27 13.31 13.56 12.80 13.50 67.9M
2021-08-26 13.36 13.48 13.00 13.32 58.4M
2021-08-25 12.97 13.14 12.59 13.12 54.0M
2021-08-24 13.65 13.72 13.03 13.09 94.5M
2021-08-23 13.45 13.81 13.01 13.66 94.4M
2021-08-20 12.55 13.64 12.35 13.20 100.5M
2021-08-19 12.37 12.63 11.96 12.49 52.3M
2021-08-18 12.41 12.78 12.28 12.50 36.8M
2021-08-17 12.68 12.97 12.19 12.23 50.6M
2021-08-16 13.17 13.35 12.76 12.77 58.5M
2021-08-13 13.66 13.83 13.18 13.27 62.9M
2021-08-12 13.60 13.70 13.32 13.62 44.2M
2021-08-11 13.43 13.86 13.42 13.53 45.5M
2021-08-10 13.99 14.11 13.18 13.43 58.9M
2021-08-09 13.67 14.21 13.24 13.88 77.1M
2021-08-06 13.73 13.97 13.45 13.66 53.0M
2021-08-05 13.40 14.02 13.12 13.66 81.3M
2021-08-04 13.17 13.41 12.91 13.41 67.2M
2021-08-03 12.90 13.90 12.73 12.81 90.7M
2021-08-02 11.84 12.97 11.84 12.93 91.9M
2021-07-30 12.07 12.15 11.72 11.84 51.0M
2021-07-29 11.89 12.38 11.78 12.19 63.4M
2021-07-28 11.57 11.96 10.57 11.83 89.6M
2021-07-27 12.53 12.53 11.66 11.71 65.9M
2021-07-26 12.23 12.54 12.00 12.48 67.7M
2021-07-23 12.34 12.61 11.97 12.27 58.5M
2021-07-22 12.55 12.60 12.12 12.36 77.6M
2021-07-21 11.97 12.75 11.88 12.63 97.8M
2021-07-20 11.76 12.01 11.50 11.86 71.9M
2021-07-19 11.90 12.55 11.69 11.79 104.4M
2021-07-16 11.77 12.25 11.55 11.97 167.2M
2021-07-15 10.48 11.63 10.42 11.63 186.8M
2021-07-14 10.38 10.78 10.14 10.57 84.2M
2021-07-13 10.43 10.52 10.20 10.34 67.5M
2021-07-12 10.56 10.93 10.48 10.52 100.3M
2021-07-09 9.70 10.59 9.70 10.45 100.7M
2021-07-08 9.99 10.45 9.81 9.82 109.8M
2021-07-07 9.10 9.94 9.01 9.81 98.6M
2021-07-06 9.12 9.44 9.01 9.22 79.7M
2021-07-05 8.69 9.14 8.56 9.12 76.8M
2021-07-02 8.82 8.93 8.63 8.69 41.4M
2021-07-01 8.93 9.10 8.71 8.88 57.9M
2021-06-30 8.53 8.96 8.53 8.93 57.8M
2021-06-29 8.74 8.81 8.50 8.52 34.8M
2021-06-28 8.84 8.90 8.74 8.79 30.5M
2021-06-25 8.68 8.97 8.67 8.84 57.2M
2021-06-24 8.97 9.03 8.64 8.68 57.2M
2021-06-23 8.57 9.04 8.49 8.97 73.5M
2021-06-22 8.60 8.75 8.46 8.57 41.8M
2021-06-21 8.68 8.96 8.57 8.64 72.8M
2021-06-18 8.39 8.50 8.26 8.48 37.7M
2021-06-17 8.31 8.56 8.28 8.40 38.2M
2021-06-16 8.62 8.64 8.07 8.28 78.6M
2021-06-15 9.17 9.29 8.79 8.79 57.4M
2021-06-11 9.09 9.22 8.91 9.03 51.5M
2021-06-10 9.23 9.26 8.88 9.11 62.9M
2021-06-09 8.94 9.36 8.83 9.17 100.4M
2021-06-08 9.43 9.51 8.87 8.92 90.2M
2021-06-07 9.68 9.79 9.28 9.39 88.0M
2021-06-04 8.69 9.51 8.62 9.36 126.9M
2021-06-03 9.03 9.17 8.81 8.82 84.3M
2021-06-02 8.92 9.16 8.71 8.99 74.3M
2021-06-01 8.85 9.09 8.70 8.97 64.4M
2021-05-31 8.95 8.95 8.46 8.86 72.4M
2021-05-28 9.53 9.66 8.82 9.01 127.7M
2021-05-27 9.01 9.08 8.87 8.97 42.0M
2021-05-26 8.92 9.19 8.80 9.01 67.3M
2021-05-25 8.79 9.04 8.48 8.93 97.9M
2021-05-24 8.83 9.21 8.72 8.78 59.2M
2021-05-21 9.09 9.12 8.81 8.82 48.7M
2021-05-20 8.83 9.17 8.73 9.04 73.4M
2021-05-19 9.34 9.37 9.03 9.05 58.7M
2021-05-18 8.98 9.50 8.95 9.36 70.4M
2021-05-17 9.09 9.34 8.77 9.03 72.5M
2021-05-14 9.39 9.42 8.90 9.22 115.6M
2021-05-13 8.59 9.56 8.59 9.34 165.7M
2021-05-12 8.55 8.90 8.52 8.69 88.3M
2021-05-11 8.65 8.74 8.21 8.54 122.2M
2021-05-10 8.48 8.90 8.39 8.72 130.9M
2021-05-07 8.37 8.86 8.33 8.48 147.6M
2021-05-06 8.23 8.59 8.13 8.47 143.3M
2021-04-30 8.21 8.35 8.08 8.13 133.7M
2021-04-29 8.36 8.52 8.00 8.27 209.9M
2021-04-28 7.57 8.19 7.50 8.19 227.8M
2021-04-27 7.31 7.79 7.28 7.44 112.0M
2021-04-26 7.26 7.77 7.16 7.51 153.5M
2021-04-23 6.65 7.31 6.57 7.15 136.9M
2021-04-22 6.72 6.79 6.60 6.68 87.4M
2021-04-21 6.32 6.72 6.30 6.69 120.0M
2021-04-20 6.32 6.36 6.27 6.29 31.2M
2021-04-19 6.12 6.37 6.08 6.35 54.4M
2021-04-16 6.24 6.30 6.14 6.18 34.0M
2021-04-15 6.23 6.34 6.16 6.26 35.3M
2021-04-14 6.09 6.32 6.03 6.25 38.4M
2021-04-13 6.21 6.24 6.06 6.08 39.2M
2021-04-12 6.31 6.51 6.21 6.26 47.2M
2021-04-09 6.33 6.41 6.26 6.26 42.4M
2021-04-08 6.57 6.57 6.28 6.32 62.1M
2021-04-07 6.48 6.82 6.37 6.56 96.5M
2021-04-06 6.32 6.50 6.26 6.38 53.0M
2021-04-02 6.25 6.37 6.12 6.32 48.1M
2021-04-01 6.31 6.34 6.01 6.26 66.5M
2021-03-31 6.54 6.57 6.31 6.34 37.2M
2021-03-30 6.34 6.58 6.26 6.43 61.8M
2021-03-29 6.34 6.45 6.26 6.33 43.0M
2021-03-26 6.29 6.46 6.24 6.39 51.4M
2021-03-25 6.34 6.41 6.23 6.28 41.5M
2021-03-24 6.36 6.55 6.13 6.43 88.4M
2021-03-23 6.72 6.76 6.21 6.36 115.2M
2021-03-22 6.79 7.07 6.73 6.76 90.5M
2021-03-19 6.83 7.01 6.69 6.75 89.6M
2021-03-18 7.04 7.23 6.98 7.05 89.3M
2021-03-17 6.79 7.31 6.56 7.14 171.0M
2021-03-16 6.80 6.82 6.54 6.76 82.2M
2021-03-15 6.67 6.93 6.60 6.78 111.5M
2021-03-12 6.70 7.01 6.64 6.72 123.7M
2021-03-11 6.19 6.74 6.12 6.72 144.0M
2021-03-10 6.21 6.27 6.06 6.16 85.3M
2021-03-09 6.52 6.58 6.06 6.06 162.5M
2021-03-08 6.55 7.21 6.52 6.73 187.6M
2021-03-05 6.70 6.89 6.32 6.55 165.3M
2021-03-04 7.21 7.43 6.79 6.94 243.2M
2021-03-03 6.59 6.98 6.58 6.98 166.2M
2021-03-02 6.70 6.78 6.28 6.34 153.7M
2021-03-01 6.54 6.86 6.54 6.68 140.9M
2021-02-26 6.48 6.80 6.42 6.50 141.3M
2021-02-25 7.13 7.28 6.50 6.62 232.8M
2021-02-24 6.99 7.54 6.97 7.19 205.9M
2021-02-23 7.23 7.44 6.98 7.08 203.7M
2021-02-22 7.30 7.82 7.10 7.44 296.8M
2021-02-19 6.39 7.11 6.34 7.11 237.0M
2021-02-18 6.57 6.84 6.28 6.46 332.7M
2021-02-10 5.66 6.22 5.64 6.22 202.7M
2021-02-09 5.50 5.83 5.32 5.66 252.6M
2021-02-08 5.12 5.43 4.85 5.31 212.1M
2021-02-05 4.83 5.24 4.61 5.15 301.1M
2021-02-04 5.86 5.86 4.81 4.87 378.2M
2021-02-03 5.30 5.56 5.12 5.34 232.4M
2021-02-02 5.28 5.59 5.21 5.43 275.6M
2021-02-01 5.66 5.74 4.97 5.29 309.0M
2021-01-29 5.79 5.99 5.40 5.50 344.9M
2021-01-28 5.13 5.93 5.12 5.69 344.8M
2021-01-27 5.02 5.59 4.75 5.39 315.7M
2021-01-26 4.88 5.43 4.68 5.13 367.7M
2021-01-25 4.94 5.16 4.40 4.99 374.9M
2021-01-22 4.28 4.69 4.21 4.69 260.4M
2021-01-21 3.86 4.26 3.86 4.26 194.5M
2021-01-20 3.93 3.96 3.84 3.88 32.3M
2021-01-19 4.13 4.13 3.94 3.96 48.9M
2021-01-18 4.14 4.17 4.09 4.14 42.3M
2021-01-15 4.06 4.17 4.04 4.15 44.2M
2021-01-14 4.17 4.17 4.04 4.06 43.9M
2021-01-13 4.11 4.21 4.01 4.17 78.0M
2021-01-12 3.91 4.16 3.90 4.10 81.4M
2021-01-11 3.97 4.00 3.83 3.87 37.3M
2021-01-08 3.87 3.97 3.79 3.94 29.9M
2021-01-07 4.04 4.07 3.88 3.91 38.4M
2021-01-06 4.09 4.09 3.94 3.97 42.0M
2021-01-05 3.90 4.10 3.86 4.06 64.2M
2021-01-04 3.82 3.91 3.81 3.90 28.1M