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
2023-12-29 4.41 4.49 4.41 4.48 28.7M
2023-12-28 4.20 4.40 4.19 4.40 39.6M
2023-12-27 4.18 4.22 4.13 4.21 23.9M
2023-12-26 4.23 4.25 4.15 4.16 28.7M
2023-12-25 4.31 4.34 4.18 4.24 38.7M
2023-12-22 4.31 4.36 4.24 4.32 24.1M
2023-12-21 4.29 4.35 4.23 4.30 27.9M
2023-12-20 4.41 4.43 4.31 4.32 23.3M
2023-12-19 4.43 4.45 4.37 4.40 17.7M
2023-12-18 4.50 4.51 4.41 4.42 22.6M
2023-12-15 4.52 4.58 4.51 4.53 18.6M
2023-12-14 4.55 4.59 4.51 4.52 16.1M
2023-12-13 4.60 4.61 4.54 4.55 17.2M
2023-12-12 4.62 4.64 4.58 4.60 18.0M
2023-12-11 4.53 4.66 4.48 4.64 28.1M
2023-12-08 4.56 4.59 4.54 4.56 19.6M
2023-12-07 4.62 4.63 4.52 4.55 22.5M
2023-12-06 4.54 4.67 4.53 4.61 29.8M
2023-12-05 4.66 4.69 4.56 4.57 29.0M
2023-12-04 4.72 4.75 4.66 4.67 27.0M
2023-12-01 4.65 4.77 4.62 4.74 39.5M
2023-11-30 4.70 4.72 4.62 4.62 40.9M
2023-11-29 4.74 4.76 4.69 4.72 25.4M
2023-11-28 4.72 4.76 4.69 4.74 22.3M
2023-11-27 4.76 4.79 4.73 4.74 25.6M
2023-11-24 4.84 4.85 4.75 4.77 31.5M
2023-11-23 4.82 4.86 4.80 4.85 26.0M
2023-11-22 4.93 4.95 4.84 4.84 35.2M
2023-11-21 4.95 4.97 4.90 4.92 35.3M
2023-11-20 4.89 4.98 4.83 4.95 39.6M
2023-11-17 4.91 4.91 4.85 4.89 35.4M
2023-11-16 4.99 5.01 4.91 4.92 36.0M
2023-11-15 5.01 5.07 4.99 5.00 40.3M
2023-11-14 5.01 5.09 4.96 5.00 55.8M
2023-11-13 4.87 5.11 4.87 5.02 101.7M
2023-11-10 4.84 4.94 4.81 4.86 65.8M
2023-11-09 4.82 4.90 4.78 4.84 47.5M
2023-11-08 4.84 4.86 4.78 4.82 34.8M
2023-11-07 4.81 4.89 4.78 4.85 45.5M
2023-11-06 4.81 4.85 4.77 4.84 52.5M
2023-11-03 4.76 4.82 4.75 4.80 33.3M
2023-11-02 4.82 4.90 4.76 4.77 33.8M
2023-11-01 4.75 4.88 4.75 4.81 49.8M
2023-10-31 4.81 4.84 4.71 4.76 53.7M
2023-10-30 4.82 4.92 4.79 4.83 60.4M
2023-10-27 4.82 4.94 4.79 4.84 69.7M
2023-10-26 4.82 4.87 4.74 4.82 67.1M
2023-10-25 4.81 4.95 4.77 4.87 105.1M
2023-10-24 4.64 4.83 4.59 4.79 118.2M
2023-10-23 4.59 4.74 4.55 4.64 92.0M
2023-10-20 4.55 4.69 4.53 4.59 74.3M
2023-10-19 4.41 4.72 4.39 4.60 110.0M
2023-10-18 4.53 4.53 4.44 4.44 40.6M
2023-10-17 4.57 4.60 4.49 4.51 61.4M
2023-10-16 4.69 4.72 4.54 4.58 63.5M
2023-10-13 4.67 4.69 4.63 4.66 47.3M
2023-10-12 4.70 4.72 4.64 4.69 54.2M
2023-10-11 4.71 4.77 4.66 4.68 63.8M
2023-10-10 4.64 4.76 4.64 4.70 72.5M
2023-10-09 4.64 4.75 4.60 4.64 104.2M
2023-09-28 4.57 4.77 4.56 4.62 160.9M
2023-09-27 4.35 4.44 4.32 4.37 77.3M
2023-09-26 4.46 4.46 4.32 4.35 85.8M
2023-09-25 4.59 4.60 4.44 4.47 88.4M
2023-09-22 4.59 4.64 4.53 4.62 70.9M
2023-09-21 4.67 4.76 4.57 4.61 99.3M
2023-09-20 5.05 5.05 4.73 4.75 227.6M
2023-09-19 5.20 5.38 5.06 5.26 87.4M
2023-09-18 5.63 5.64 5.18 5.22 125.8M
2023-09-15 5.87 5.89 5.65 5.68 57.2M
2023-09-14 5.99 6.17 5.74 5.86 111.4M
2023-09-13 6.03 6.20 5.95 6.00 80.3M
2023-09-12 5.77 6.05 5.71 5.97 118.9M
2023-09-11 5.25 5.75 5.23 5.75 83.8M
2023-09-08 5.25 5.27 5.23 5.23 8.7M
2023-09-07 5.37 5.38 5.25 5.26 13.4M
2023-09-06 5.33 5.38 5.30 5.37 9.9M
2023-09-05 5.41 5.41 5.31 5.35 13.8M
2023-09-04 5.26 5.42 5.24 5.42 20.0M
2023-09-01 5.20 5.25 5.18 5.25 10.2M
2023-08-31 5.30 5.30 5.17 5.18 14.1M
2023-08-30 5.31 5.37 5.27 5.28 18.3M
2023-08-29 5.33 5.35 5.24 5.31 22.1M
2023-08-28 5.42 5.49 5.29 5.31 36.3M
2023-08-25 5.28 5.30 5.13 5.15 17.5M
2023-08-24 5.18 5.38 5.18 5.31 20.0M
2023-08-23 5.36 5.36 5.17 5.18 17.4M
2023-08-22 5.45 5.46 5.27 5.36 18.6M
2023-08-21 5.58 5.61 5.40 5.42 17.6M
2023-08-18 5.69 5.70 5.55 5.56 18.8M
2023-08-17 5.68 5.71 5.60 5.69 15.1M
2023-08-16 5.70 5.74 5.66 5.68 10.8M
2023-08-15 5.82 5.85 5.70 5.72 13.3M
2023-08-14 5.82 5.82 5.68 5.76 17.0M
2023-08-11 5.92 5.95 5.82 5.83 11.9M
2023-08-10 5.93 5.99 5.92 5.93 8.9M
2023-08-09 6.05 6.05 5.94 5.94 9.3M
2023-08-08 6.02 6.10 5.91 6.05 16.5M
2023-08-07 6.06 6.07 5.97 5.99 9.6M
2023-08-04 6.06 6.10 6.02 6.03 11.8M
2023-08-03 6.06 6.08 5.99 6.06 14.4M
2023-08-02 6.12 6.13 6.03 6.07 13.1M
2023-08-01 6.08 6.15 6.07 6.10 13.2M
2023-07-31 6.04 6.20 6.04 6.11 25.4M
2023-07-28 5.94 6.06 5.90 6.04 21.4M
2023-07-27 6.02 6.02 5.91 5.94 17.4M
2023-07-26 5.86 6.02 5.81 6.02 31.5M
2023-07-25 5.70 5.85 5.68 5.83 24.0M
2023-07-24 5.76 5.78 5.65 5.65 14.7M
2023-07-21 5.79 5.83 5.75 5.76 9.8M
2023-07-20 5.78 5.87 5.76 5.80 12.3M
2023-07-19 5.85 5.85 5.76 5.79 10.0M
2023-07-18 5.81 5.87 5.74 5.85 13.4M
2023-07-17 5.88 5.88 5.77 5.81 14.1M
2023-07-14 5.94 5.96 5.89 5.89 9.4M
2023-07-13 5.93 5.99 5.92 5.95 10.1M
2023-07-12 5.96 6.00 5.93 5.93 11.1M
2023-07-11 5.96 5.98 5.91 5.96 6.4M
2023-07-10 5.92 6.00 5.92 5.95 8.7M
2023-07-07 5.95 5.97 5.88 5.92 8.3M
2023-07-06 6.05 6.05 5.95 5.96 14.4M
2023-07-05 5.92 6.09 5.88 6.08 26.8M
2023-07-04 5.95 5.96 5.90 5.91 9.2M
2023-07-03 5.88 5.97 5.86 5.93 10.6M
2023-06-30 5.77 5.91 5.75 5.89 15.7M
2023-06-29 5.88 5.89 5.76 5.78 17.6M
2023-06-28 6.00 6.00 5.83 5.89 14.5M
2023-06-27 5.90 6.01 5.89 5.95 13.2M
2023-06-26 6.03 6.05 5.88 5.90 17.1M
2023-06-21 6.12 6.15 6.04 6.05 12.7M
2023-06-20 6.15 6.17 6.12 6.12 10.0M
2023-06-19 6.25 6.27 6.18 6.18 12.6M
2023-06-16 6.24 6.26 6.19 6.25 11.1M
2023-06-15 6.17 6.25 6.13 6.24 14.0M
2023-06-14 6.20 6.22 6.17 6.17 10.0M
2023-06-13 6.21 6.25 6.19 6.20 8.9M
2023-06-12 6.20 6.28 6.17 6.24 9.5M
2023-06-09 6.25 6.26 6.19 6.24 8.8M
2023-06-08 6.22 6.27 6.17 6.22 8.5M
2023-06-07 6.26 6.28 6.20 6.21 9.6M
2023-06-06 6.42 6.48 6.24 6.26 19.1M
2023-06-05 6.36 6.38 6.27 6.34 13.4M
2023-06-02 6.24 6.36 6.22 6.36 16.6M
2023-06-01 6.25 6.27 6.19 6.22 7.6M
2023-05-31 6.28 6.28 6.20 6.22 7.1M
2023-05-30 6.19 6.28 6.17 6.28 9.7M
2023-05-29 6.27 6.30 6.20 6.20 9.3M
2023-05-26 6.25 6.27 6.16 6.27 9.0M
2023-05-25 6.25 6.27 6.17 6.22 12.9M
2023-05-24 6.33 6.36 6.25 6.26 9.5M
2023-05-23 6.27 6.39 6.25 6.30 12.3M
2023-05-22 6.32 6.34 6.25 6.28 8.7M
2023-05-19 6.27 6.31 6.20 6.31 10.3M
2023-05-18 6.32 6.34 6.25 6.27 11.3M
2023-05-17 6.31 6.32 6.25 6.32 7.5M
2023-05-16 6.45 6.47 6.25 6.28 21.0M
2023-05-15 6.40 6.54 6.40 6.46 12.0M
2023-05-12 6.66 6.66 6.40 6.41 17.1M
2023-05-11 6.65 6.67 6.59 6.62 9.8M
2023-05-10 6.50 6.69 6.50 6.63 15.6M
2023-05-09 6.56 6.65 6.45 6.49 20.5M
2023-05-08 6.73 6.73 6.58 6.58 19.7M
2023-05-05 6.65 6.73 6.56 6.68 25.1M
2023-05-04 6.30 6.65 6.25 6.65 25.3M
2023-04-28 6.19 6.32 6.17 6.31 12.6M
2023-04-27 6.31 6.31 6.21 6.24 16.1M
2023-04-26 6.19 6.39 6.18 6.33 16.8M
2023-04-25 6.45 6.46 6.18 6.19 27.0M
2023-04-24 6.46 6.50 6.35 6.42 19.4M
2023-04-21 6.60 6.66 6.40 6.46 29.0M
2023-04-20 6.76 6.77 6.62 6.63 24.3M
2023-04-19 6.78 6.83 6.68 6.81 24.8M
2023-04-18 6.90 6.90 6.76 6.78 28.7M
2023-04-17 6.97 6.98 6.80 6.92 38.3M
2023-04-14 6.67 7.04 6.64 6.94 77.7M
2023-04-13 6.69 6.75 6.58 6.66 40.1M
2023-04-12 6.54 6.66 6.50 6.60 36.7M
2023-04-11 6.41 6.50 6.35 6.50 17.5M
2023-04-10 6.45 6.46 6.38 6.41 16.4M
2023-04-07 6.45 6.51 6.41 6.42 19.3M
2023-04-06 6.49 6.50 6.40 6.46 16.8M
2023-04-04 6.69 6.70 6.48 6.48 29.4M
2023-04-03 6.49 6.68 6.49 6.67 27.0M
2023-03-31 6.46 6.56 6.44 6.49 21.7M
2023-03-30 6.41 6.48 6.34 6.48 21.2M
2023-03-29 6.47 6.50 6.38 6.41 20.7M
2023-03-28 6.57 6.60 6.45 6.47 20.9M
2023-03-27 6.64 6.67 6.51 6.55 25.6M
2023-03-24 6.77 6.80 6.62 6.62 31.0M
2023-03-23 6.83 6.85 6.73 6.76 20.4M
2023-03-22 7.00 7.00 6.82 6.85 24.5M
2023-03-21 6.78 6.97 6.76 6.96 18.6M
2023-03-20 6.72 6.81 6.71 6.78 13.4M
2023-03-17 6.84 6.86 6.73 6.76 18.3M
2023-03-16 6.90 6.94 6.76 6.77 17.2M
2023-03-15 6.84 6.96 6.82 6.90 20.2M
2023-03-14 7.00 7.02 6.79 6.81 31.2M
2023-03-13 6.90 7.04 6.76 7.02 48.9M
2023-03-10 7.13 7.29 7.05 7.20 36.6M
2023-03-09 7.20 7.35 7.18 7.18 21.0M
2023-03-08 7.16 7.23 7.15 7.18 13.2M
2023-03-07 7.32 7.42 7.17 7.20 26.2M
2023-03-06 7.36 7.38 7.24 7.30 20.6M
2023-03-03 7.50 7.52 7.32 7.34 28.2M
2023-03-02 7.51 7.58 7.37 7.48 36.2M
2023-03-01 7.45 7.60 7.41 7.51 51.2M
2023-02-28 7.40 7.44 7.28 7.35 21.7M
2023-02-27 7.36 7.50 7.09 7.38 31.0M
2023-02-24 7.46 7.53 7.34 7.36 31.2M
2023-02-23 7.62 7.62 7.45 7.50 21.6M
2023-02-22 7.62 7.75 7.44 7.63 36.7M
2023-02-21 7.89 7.97 7.50 7.62 66.0M
2023-02-20 7.26 7.42 7.21 7.40 41.9M
2023-02-17 7.44 7.48 7.28 7.30 60.3M
2023-02-16 7.65 7.77 7.37 7.44 58.0M
2023-02-15 7.79 7.85 7.60 7.64 73.4M
2023-02-14 7.95 7.95 7.78 7.83 63.3M
2023-02-13 8.08 8.10 7.85 7.93 55.8M
2023-02-10 7.90 8.25 7.88 8.08 86.0M
2023-02-09 7.84 8.04 7.81 7.94 42.7M
2023-02-08 8.00 8.00 7.80 7.85 48.0M
2023-02-07 7.87 8.12 7.78 8.00 60.1M
2023-02-06 8.03 8.10 7.80 7.83 44.0M
2023-02-03 7.87 8.11 7.64 8.05 65.0M
2023-02-02 8.08 8.10 7.90 7.93 52.1M
2023-02-01 7.50 8.13 7.50 8.07 90.1M
2023-01-31 7.22 7.49 7.21 7.46 41.7M
2023-01-30 7.21 7.36 7.21 7.24 36.7M
2023-01-20 7.14 7.20 7.08 7.16 19.9M
2023-01-19 7.14 7.20 7.06 7.14 16.5M
2023-01-18 7.08 7.13 7.01 7.12 21.1M
2023-01-17 6.92 7.05 6.88 7.03 24.3M
2023-01-16 6.93 7.00 6.87 6.88 29.5M
2023-01-13 6.93 7.14 6.92 6.98 28.7M
2023-01-12 6.85 6.95 6.80 6.93 21.9M
2023-01-11 6.83 6.95 6.78 6.83 22.6M
2023-01-10 6.81 6.85 6.73 6.84 19.8M
2023-01-09 6.55 6.86 6.55 6.85 42.9M
2023-01-06 6.36 6.66 6.36 6.55 31.7M
2023-01-05 6.32 6.42 6.30 6.37 13.0M
2023-01-04 6.34 6.37 6.28 6.32 12.2M
2023-01-03 6.18 6.38 6.11 6.34 18.9M