天神娱乐

002354
🏛️ 中国 →
6.88
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
09:30 7.18 7.18 7.10 7.11 8,315.3K
09:35 7.09 7.10 7.06 7.07 6,426.9K
09:40 7.07 7.09 7.05 7.06 5,070.1K
09:45 7.06 7.06 7.02 7.03 5,300.2K
09:50 7.03 7.03 6.99 6.99 4,908.0K
09:55 6.99 7.01 6.98 7.00 3,611.0K
10:00 7.01 7.01 6.97 6.98 3,817.9K
10:05 6.99 7.02 6.98 7.02 2,471.2K
10:10 7.02 7.02 6.99 6.99 2,341.8K
10:15 7.00 7.01 6.99 7.00 1,145.7K
10:20 7.00 7.01 6.99 7.01 966.1K
10:25 7.00 7.01 7.00 7.00 956.8K
10:30 7.00 7.01 6.99 7.01 1,821.7K
10:35 7.00 7.01 6.98 6.99 2,584.7K
10:40 6.99 7.00 6.98 6.98 869.8K
10:45 6.99 7.01 6.99 7.00 997.2K
10:50 7.01 7.01 6.99 6.99 1,238.0K
10:55 7.00 7.02 6.99 7.01 609.2K
11:00 7.01 7.02 7.00 7.02 559.5K
11:05 7.01 7.02 7.00 7.01 512.2K
11:10 7.00 7.01 6.99 7.00 1,672.2K
11:15 7.01 7.01 6.99 6.99 370.7K
11:20 6.99 7.00 6.98 6.99 1,478.8K
11:25 6.98 6.99 6.98 6.98 649.2K
11:30 6.98 6.98 6.98 6.98 10.4K
13:00 6.98 6.99 6.96 6.97 3,495.5K
13:05 6.96 6.97 6.95 6.96 1,686.0K
13:10 6.96 6.97 6.95 6.97 959.3K
13:15 6.97 6.97 6.95 6.96 1,389.8K
13:20 6.95 6.96 6.95 6.96 1,037.8K
13:25 6.95 6.96 6.94 6.96 2,132.2K
13:30 6.95 6.99 6.95 6.99 1,651.9K
13:35 6.97 6.99 6.96 6.96 644.6K
13:40 6.96 6.96 6.95 6.96 851.6K
13:45 6.95 6.98 6.95 6.98 1,009.3K
13:50 6.97 6.98 6.95 6.95 912.0K
13:55 6.96 6.96 6.93 6.93 2,034.7K
14:00 6.94 6.94 6.92 6.93 1,876.5K
14:05 6.94 6.94 6.92 6.93 946.3K
14:10 6.93 6.93 6.90 6.90 2,678.5K
14:15 6.91 6.93 6.90 6.92 1,582.8K
14:20 6.92 6.93 6.91 6.91 1,615.3K
14:25 6.91 6.91 6.90 6.91 2,182.6K
14:30 6.91 6.92 6.89 6.89 2,801.7K
14:35 6.90 6.90 6.87 6.90 3,598.6K
14:40 6.89 6.92 6.89 6.91 1,472.1K
14:45 6.92 6.93 6.89 6.89 2,443.0K
14:50 6.90 6.91 6.88 6.90 3,104.1K
14:55 6.89 6.90 6.88 6.88 1,656.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.20 7.21 6.87 6.88 103.9M
2025-09-25 7.20 7.38 7.17 7.23 110.7M
2025-09-24 6.95 7.30 6.88 7.19 102.4M
2025-09-23 7.23 7.25 6.80 7.01 107.3M
2025-09-22 7.19 7.24 7.10 7.21 74.9M
2025-09-19 7.33 7.48 7.14 7.19 120.3M
2025-09-18 7.58 7.78 7.33 7.42 209.7M
2025-09-17 7.43 7.66 7.36 7.59 173.7M
2025-09-16 7.36 7.45 7.26 7.42 122.9M
2025-09-15 7.33 7.35 7.22 7.33 86.7M
2025-09-12 7.40 7.47 7.30 7.32 127.2M
2025-09-11 7.50 7.50 7.22 7.45 171.9M
2025-09-10 7.25 7.68 7.17 7.55 233.7M
2025-09-09 7.16 7.37 7.12 7.24 186.8M
2025-09-08 7.07 7.30 7.01 7.16 121.0M
2025-09-05 7.04 7.12 6.91 7.12 96.1M
2025-09-04 7.14 7.25 6.87 7.04 108.3M
2025-09-03 7.34 7.55 7.12 7.14 117.3M
2025-09-02 7.76 7.76 7.26 7.33 149.6M
2025-09-01 7.64 7.88 7.64 7.76 142.1M
2025-08-29 7.81 7.85 7.57 7.63 148.4M
2025-08-28 7.86 7.92 7.52 7.81 226.9M
2025-08-27 8.38 8.67 7.86 7.87 293.8M
2025-08-26 8.25 8.44 8.10 8.13 241.6M
2025-08-25 8.06 8.33 8.00 8.25 281.8M
2025-08-22 7.90 8.09 7.83 7.97 237.3M
2025-08-21 7.95 8.10 7.70 7.82 184.5M
2025-08-20 7.70 7.99 7.62 7.93 253.2M
2025-08-19 7.84 8.12 7.80 7.91 274.8M
2025-08-18 7.47 7.95 7.47 7.87 279.5M
2025-08-15 7.40 7.64 7.38 7.47 197.0M
2025-08-14 7.74 7.81 7.35 7.38 291.7M
2025-08-13 7.81 8.17 7.68 7.79 318.6M
2025-08-12 7.56 8.11 7.50 7.94 352.8M
2025-08-11 7.31 8.11 7.31 7.65 379.1M
2025-08-08 7.54 7.87 7.20 7.51 522.5M
2025-08-07 6.79 7.45 6.73 7.45 361.2M
2025-08-06 6.66 6.78 6.62 6.77 106.1M
2025-08-05 6.60 6.65 6.56 6.64 57.5M
2025-08-04 6.50 6.63 6.48 6.60 50.6M
2025-08-01 6.61 6.63 6.38 6.58 79.2M
2025-07-31 6.55 6.69 6.55 6.57 67.7M
2025-07-30 6.71 6.71 6.54 6.60 70.1M
2025-07-29 6.73 6.75 6.62 6.71 64.3M
2025-07-28 6.80 6.86 6.71 6.78 86.2M
2025-07-25 6.70 6.81 6.66 6.77 92.6M
2025-07-24 6.56 6.68 6.54 6.67 65.3M
2025-07-23 6.65 6.68 6.56 6.58 70.9M
2025-07-22 6.81 6.82 6.68 6.69 109.6M
2025-07-21 6.66 6.99 6.61 6.89 159.1M
2025-07-18 6.86 7.00 6.76 6.81 135.7M
2025-07-17 6.71 6.90 6.67 6.83 150.2M
2025-07-16 6.74 6.83 6.65 6.77 142.8M
2025-07-15 6.55 6.85 6.44 6.76 201.2M
2025-07-14 6.70 6.76 6.53 6.55 112.3M
2025-07-11 6.48 6.53 6.39 6.49 88.4M
2025-07-10 6.55 6.65 6.47 6.50 100.3M
2025-07-09 6.56 6.64 6.51 6.58 142.8M
2025-07-08 6.58 6.61 6.44 6.55 253.4M
2025-07-07 6.23 6.85 6.16 6.75 366.8M
2025-07-04 6.24 6.31 6.22 6.23 42.7M
2025-07-03 6.30 6.36 6.21 6.28 41.7M
2025-07-02 6.41 6.43 6.23 6.27 76.6M
2025-07-01 6.36 6.52 6.29 6.47 115.7M
2025-06-30 6.23 6.39 6.18 6.35 80.3M
2025-06-27 6.22 6.27 6.16 6.19 47.7M
2025-06-26 6.27 6.32 6.19 6.20 57.9M
2025-06-25 6.22 6.28 6.16 6.27 63.7M
2025-06-24 6.03 6.23 6.01 6.21 69.2M
2025-06-23 5.90 6.05 5.86 6.02 50.1M
2025-06-20 6.12 6.18 5.96 5.97 59.0M
2025-06-19 6.25 6.30 6.10 6.12 59.5M
2025-06-18 6.36 6.36 6.12 6.27 60.3M
2025-06-17 6.43 6.45 6.32 6.36 63.3M
2025-06-16 6.35 6.53 6.32 6.46 61.4M
2025-06-13 6.57 6.62 6.40 6.43 102.8M
2025-06-12 6.58 6.79 6.55 6.68 141.0M
2025-06-11 6.45 6.71 6.43 6.64 135.4M
2025-06-10 6.61 6.62 6.34 6.47 108.8M
2025-06-09 6.39 6.68 6.39 6.61 134.2M
2025-06-06 6.54 6.54 6.35 6.39 86.7M
2025-06-05 6.39 6.56 6.35 6.54 119.2M
2025-06-04 6.36 6.52 6.31 6.39 71.5M
2025-06-03 6.24 6.55 6.20 6.38 89.1M
2025-05-30 6.45 6.58 6.28 6.28 88.6M
2025-05-29 6.23 6.57 6.22 6.45 120.0M
2025-05-28 6.35 6.41 6.20 6.27 83.7M
2025-05-27 6.44 6.54 6.33 6.39 70.1M
2025-05-26 6.31 6.59 6.29 6.48 87.5M
2025-05-23 6.66 6.69 6.33 6.35 111.7M
2025-05-22 6.67 6.80 6.59 6.71 87.3M
2025-05-21 6.89 6.89 6.70 6.72 120.7M
2025-05-20 6.60 6.99 6.60 6.95 196.4M
2025-05-19 6.66 6.70 6.51 6.65 91.0M
2025-05-16 6.58 6.75 6.53 6.65 116.1M
2025-05-15 6.86 6.86 6.54 6.57 136.4M
2025-05-14 6.86 7.00 6.78 6.82 143.8M
2025-05-13 7.20 7.28 6.90 6.93 186.5M
2025-05-12 7.05 7.35 6.83 7.20 253.3M
2025-05-09 6.99 7.25 6.92 7.02 250.6M
2025-05-08 7.34 7.55 7.05 7.07 376.3M
2025-05-07 6.70 7.34 6.57 7.34 404.0M
2025-05-06 6.55 6.74 6.41 6.67 243.4M
2025-04-30 6.57 6.74 6.40 6.44 276.2M
2025-04-29 6.56 7.15 6.45 6.68 425.4M
2025-04-28 6.02 6.56 5.94 6.56 330.4M
2025-04-25 5.49 5.96 5.48 5.96 176.0M
2025-04-24 5.65 5.67 5.40 5.42 118.8M
2025-04-23 5.56 5.88 5.50 5.72 159.8M
2025-04-22 5.67 5.76 5.52 5.54 67.5M
2025-04-21 5.42 5.65 5.36 5.65 73.0M
2025-04-18 5.50 5.51 5.35 5.42 38.0M
2025-04-17 5.42 5.55 5.37 5.45 50.8M
2025-04-16 5.57 5.60 5.37 5.44 61.0M
2025-04-15 5.68 5.80 5.56 5.61 65.3M
2025-04-14 5.59 5.72 5.59 5.65 69.8M
2025-04-11 5.45 5.58 5.39 5.50 76.3M
2025-04-10 5.45 5.60 5.41 5.46 87.6M
2025-04-09 5.02 5.38 4.66 5.32 128.8M
2025-04-08 5.01 5.40 4.95 5.16 131.2M
2025-04-07 5.48 5.72 5.48 5.48 46.6M
2025-04-03 6.15 6.25 6.04 6.09 56.2M
2025-04-02 6.15 6.28 6.10 6.19 51.6M
2025-04-01 6.20 6.27 6.13 6.15 66.0M
2025-03-31 6.16 6.17 5.95 6.14 78.3M
2025-03-28 6.21 6.29 6.18 6.22 57.0M
2025-03-27 6.21 6.31 6.15 6.22 56.1M
2025-03-26 6.14 6.33 6.14 6.25 61.6M
2025-03-25 6.40 6.40 6.16 6.18 78.9M
2025-03-24 6.60 6.65 6.21 6.40 116.2M
2025-03-21 6.86 6.88 6.62 6.65 100.5M
2025-03-20 6.85 7.05 6.79 6.90 99.7M
2025-03-19 6.98 6.98 6.86 6.89 78.6M
2025-03-18 7.04 7.11 6.96 7.02 81.2M
2025-03-17 7.10 7.15 7.02 7.04 89.3M
2025-03-14 6.96 7.12 6.88 7.08 102.9M
2025-03-13 7.19 7.22 6.84 6.96 144.9M
2025-03-12 7.28 7.45 7.23 7.26 132.8M
2025-03-11 7.01 7.31 6.96 7.28 124.5M
2025-03-10 7.28 7.29 7.06 7.14 135.8M
2025-03-07 7.57 7.79 7.25 7.37 217.0M
2025-03-06 7.35 7.56 7.26 7.46 198.2M
2025-03-05 7.13 7.38 6.92 7.25 198.9M
2025-03-04 6.66 7.18 6.65 7.11 199.2M
2025-03-03 6.97 7.08 6.65 6.75 179.2M
2025-02-28 7.80 7.81 7.09 7.09 251.4M
2025-02-27 7.70 8.00 7.61 7.88 255.2M
2025-02-26 7.76 7.82 7.62 7.70 182.4M
2025-02-25 7.49 7.97 7.44 7.81 226.6M
2025-02-24 8.04 8.16 7.66 7.70 327.8M
2025-02-21 8.21 8.40 8.00 8.12 351.5M
2025-02-20 8.49 8.97 8.16 8.27 464.9M
2025-02-19 8.05 8.38 7.66 8.35 409.4M
2025-02-18 7.95 8.46 7.90 8.16 353.5M
2025-02-17 8.41 8.42 7.94 8.10 383.4M
2025-02-14 7.90 8.80 7.90 8.40 515.7M
2025-02-13 8.24 8.66 7.75 8.09 497.7M
2025-02-12 7.89 8.45 7.66 8.21 451.4M
2025-02-11 8.10 8.70 7.86 8.16 611.6M
2025-02-10 7.39 8.05 7.39 8.05 442.3M
2025-02-07 7.28 8.01 7.15 7.32 651.4M
2025-02-06 7.38 7.38 6.95 7.38 417.2M
2025-02-05 6.71 6.71 6.71 6.71 48.0M
2025-01-27 6.00 6.25 5.72 6.10 280.9M
2025-01-24 5.59 5.90 5.43 5.84 225.1M
2025-01-23 5.78 5.95 5.57 5.61 198.3M
2025-01-22 6.01 6.04 5.65 5.68 203.9M
2025-01-21 6.06 6.27 5.98 6.13 202.0M
2025-01-20 6.11 6.20 5.98 5.99 189.7M
2025-01-17 6.26 6.30 5.98 6.01 281.1M
2025-01-16 6.68 6.69 6.20 6.47 416.3M
2025-01-15 6.20 6.77 6.12 6.55 433.4M
2025-01-14 5.70 6.16 5.61 6.15 365.4M
2025-01-13 5.70 5.96 5.43 5.60 263.8M
2025-01-10 5.73 6.10 5.60 5.83 370.1M
2025-01-09 5.65 5.99 5.57 5.72 417.8M
2025-01-08 5.19 5.72 5.11 5.72 400.2M
2025-01-07 4.88 5.28 4.82 5.20 245.1M
2025-01-06 4.95 5.00 4.79 4.83 143.7M
2025-01-03 5.43 5.47 4.96 4.99 193.2M
2025-01-02 5.37 5.52 5.31 5.39 198.7M