天禾股份

002999
🏛️ 中国 →
6.55
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 7.31 7.57 7.30 7.50 9.9M
2023-12-28 7.13 7.36 7.07 7.30 8.3M
2023-12-27 7.15 7.18 7.00 7.14 6.7M
2023-12-26 7.17 7.30 7.10 7.13 7.8M
2023-12-25 7.36 7.39 7.07 7.15 12.5M
2023-12-22 7.70 7.70 7.32 7.37 19.4M
2023-12-21 7.60 7.73 7.47 7.72 23.0M
2023-12-20 7.45 7.68 7.42 7.55 14.1M
2023-12-19 7.46 7.57 7.36 7.46 9.6M
2023-12-18 7.61 7.68 7.39 7.42 15.0M
2023-12-15 7.38 7.83 7.38 7.65 22.7M
2023-12-14 7.37 7.47 7.37 7.42 4.5M
2023-12-13 7.36 7.47 7.30 7.36 4.9M
2023-12-12 7.35 7.37 7.27 7.37 4.8M
2023-12-11 7.20 7.37 7.13 7.34 6.9M
2023-12-08 7.52 7.54 7.21 7.25 10.1M
2023-12-07 7.59 7.62 7.46 7.52 6.1M
2023-12-06 7.47 7.65 7.46 7.60 6.6M
2023-12-05 7.58 7.65 7.51 7.52 7.1M
2023-12-04 7.52 7.61 7.50 7.57 5.9M
2023-12-01 7.48 7.62 7.43 7.54 6.5M
2023-11-30 7.55 7.55 7.38 7.48 8.9M
2023-11-29 7.70 7.72 7.51 7.54 12.4M
2023-11-28 7.52 7.88 7.43 7.78 19.1M
2023-11-27 7.55 7.59 7.50 7.52 6.7M
2023-11-24 7.68 7.72 7.54 7.58 11.1M
2023-11-23 7.50 7.83 7.50 7.69 16.2M
2023-11-22 7.58 7.71 7.55 7.57 8.4M
2023-11-21 7.58 7.66 7.52 7.57 5.0M
2023-11-20 7.53 7.56 7.44 7.56 4.1M
2023-11-17 7.44 7.50 7.41 7.48 3.3M
2023-11-16 7.49 7.51 7.43 7.44 3.3M
2023-11-15 7.50 7.57 7.48 7.51 4.6M
2023-11-14 7.57 7.57 7.44 7.50 4.5M
2023-11-13 7.48 7.56 7.45 7.56 4.4M
2023-11-10 7.44 7.49 7.39 7.46 3.0M
2023-11-09 7.48 7.49 7.40 7.44 3.2M
2023-11-08 7.45 7.48 7.39 7.47 3.5M
2023-11-07 7.44 7.48 7.38 7.47 3.1M
2023-11-06 7.42 7.45 7.37 7.44 3.8M
2023-11-03 7.31 7.41 7.30 7.36 3.1M
2023-11-02 7.40 7.40 7.29 7.31 2.9M
2023-11-01 7.33 7.42 7.27 7.39 4.0M
2023-10-31 7.32 7.38 7.28 7.30 3.6M
2023-10-30 7.25 7.33 7.21 7.31 4.6M
2023-10-27 7.18 7.30 7.10 7.29 5.6M
2023-10-26 7.22 7.25 7.11 7.23 3.7M
2023-10-25 7.18 7.26 7.16 7.22 4.1M
2023-10-24 6.90 7.17 6.90 7.15 6.0M
2023-10-23 7.06 7.06 6.83 6.87 5.1M
2023-10-20 7.09 7.15 7.01 7.07 3.3M
2023-10-19 7.09 7.22 7.06 7.09 4.3M
2023-10-18 7.21 7.25 7.13 7.14 4.6M
2023-10-17 7.26 7.30 7.21 7.25 3.5M
2023-10-16 7.27 7.32 7.22 7.28 4.3M
2023-10-13 7.38 7.38 7.24 7.26 5.0M
2023-10-12 7.35 7.43 7.35 7.40 4.9M
2023-10-11 7.41 7.41 7.32 7.38 4.2M
2023-10-10 7.37 7.45 7.34 7.37 4.9M
2023-10-09 7.59 7.62 7.33 7.37 7.7M
2023-09-28 7.42 7.61 7.42 7.59 5.8M
2023-09-27 7.43 7.52 7.33 7.44 6.2M
2023-09-26 7.58 7.58 7.41 7.42 5.7M
2023-09-25 7.69 7.73 7.53 7.58 5.6M
2023-09-22 7.54 7.70 7.49 7.69 5.9M
2023-09-21 7.60 7.65 7.48 7.51 4.7M
2023-09-20 7.63 7.71 7.58 7.60 4.6M
2023-09-19 7.72 7.79 7.63 7.67 5.3M
2023-09-18 7.65 7.80 7.56 7.77 5.7M
2023-09-15 7.65 7.76 7.60 7.66 5.6M
2023-09-14 7.70 7.71 7.57 7.63 6.4M
2023-09-13 7.77 7.79 7.63 7.71 5.8M
2023-09-12 7.82 7.86 7.74 7.76 5.2M
2023-09-11 7.72 7.87 7.70 7.86 7.1M
2023-09-08 7.77 7.91 7.73 7.74 6.3M
2023-09-07 7.94 8.03 7.79 7.80 8.8M
2023-09-06 7.94 7.98 7.85 7.95 7.5M
2023-09-05 7.96 8.03 7.86 7.95 9.7M
2023-09-04 7.65 8.03 7.63 8.01 18.8M
2023-09-01 7.62 7.71 7.52 7.70 11.2M
2023-08-31 7.70 7.74 7.53 7.62 11.3M
2023-08-30 7.60 7.83 7.59 7.72 14.7M
2023-08-29 7.37 7.70 7.36 7.70 19.5M
2023-08-28 7.51 7.70 7.39 7.40 27.6M
2023-08-25 7.81 7.88 7.21 7.27 32.3M
2023-08-24 8.25 8.31 7.77 8.00 29.8M
2023-08-23 8.43 8.55 8.26 8.29 28.1M
2023-08-22 8.57 8.68 8.34 8.48 51.2M
2023-08-21 8.08 8.73 8.03 8.73 26.6M
2023-08-18 8.40 8.49 7.90 7.94 42.1M
2023-08-17 8.37 9.04 8.30 8.39 54.9M
2023-08-16 8.39 8.70 8.25 8.54 76.4M
2023-08-15 7.52 8.24 7.52 8.24 19.2M
2023-08-14 7.44 7.49 7.37 7.49 2.6M
2023-08-11 7.61 7.64 7.48 7.48 4.2M
2023-08-10 7.52 7.64 7.51 7.63 4.1M
2023-08-09 7.57 7.61 7.50 7.52 4.0M
2023-08-08 7.71 7.73 7.43 7.65 8.7M
2023-08-07 7.60 7.77 7.60 7.75 7.7M
2023-08-04 7.70 7.76 7.58 7.60 5.1M
2023-08-03 7.67 7.73 7.63 7.69 4.3M
2023-08-02 7.77 7.78 7.67 7.71 4.3M
2023-08-01 7.78 7.94 7.72 7.77 7.4M
2023-07-31 7.71 7.82 7.70 7.81 8.2M
2023-07-28 7.66 7.70 7.61 7.68 5.1M
2023-07-27 7.76 7.78 7.64 7.67 7.6M
2023-07-26 7.75 7.91 7.66 7.82 11.2M
2023-07-25 7.69 7.80 7.69 7.72 8.4M
2023-07-24 7.72 7.72 7.52 7.67 10.1M
2023-07-21 7.63 8.01 7.61 7.75 17.7M
2023-07-20 7.65 7.75 7.63 7.66 7.1M
2023-07-19 7.62 7.70 7.55 7.65 7.1M
2023-07-18 7.65 7.74 7.54 7.63 6.6M
2023-07-17 7.53 7.60 7.49 7.60 3.7M
2023-07-14 7.50 7.64 7.47 7.58 6.5M
2023-07-13 7.45 7.53 7.45 7.50 3.8M
2023-07-12 7.50 7.57 7.44 7.45 5.4M
2023-07-11 7.58 7.60 7.46 7.51 4.9M
2023-07-10 7.53 7.64 7.49 7.58 7.6M
2023-07-07 7.40 7.67 7.33 7.56 13.5M
2023-07-06 7.34 7.44 7.33 7.41 3.9M
2023-07-05 7.37 7.44 7.34 7.39 4.5M
2023-07-04 7.39 7.39 7.34 7.37 3.0M
2023-07-03 7.32 7.42 7.32 7.39 4.5M
2023-06-30 7.18 7.33 7.18 7.32 5.2M
2023-06-29 7.21 7.26 7.19 7.20 3.3M
2023-06-28 7.22 7.27 7.09 7.24 3.9M
2023-06-27 7.07 7.21 7.07 7.21 3.3M
2023-06-26 7.14 7.18 7.08 7.10 3.3M
2023-06-21 7.23 7.29 7.15 7.16 3.0M
2023-06-20 7.33 7.33 7.23 7.26 3.8M
2023-06-19 7.32 7.43 7.31 7.34 4.4M
2023-06-16 7.25 7.32 7.24 7.30 4.4M
2023-06-15 7.27 7.27 7.18 7.25 3.4M
2023-06-14 7.25 7.33 7.17 7.27 5.3M
2023-06-13 7.27 7.30 7.22 7.25 3.3M
2023-06-12 7.26 7.28 7.12 7.26 5.7M
2023-06-09 7.35 7.35 7.21 7.25 6.1M
2023-06-08 7.33 7.47 7.32 7.36 4.5M
2023-06-07 7.38 7.40 7.28 7.36 4.6M
2023-06-06 7.59 7.60 7.37 7.38 7.5M
2023-06-05 7.74 7.74 7.64 7.67 4.7M
2023-06-02 7.65 7.72 7.65 7.72 5.8M
2023-06-01 7.68 7.75 7.61 7.69 5.5M
2023-05-31 7.67 7.75 7.63 7.65 5.5M
2023-05-30 7.77 7.78 7.63 7.71 9.4M
2023-05-29 7.63 8.03 7.58 7.88 17.4M
2023-05-26 7.89 7.89 7.58 7.66 12.5M
2023-05-25 8.07 8.07 7.80 7.89 15.9M
2023-05-24 8.24 8.54 7.86 8.10 25.8M
2023-05-23 8.14 8.86 8.03 8.40 37.2M
2023-05-22 7.79 8.43 7.76 8.34 32.8M
2023-05-19 7.72 7.74 7.56 7.68 4.6M
2023-05-18 7.86 7.86 7.68 7.71 6.9M
2023-05-17 7.62 7.95 7.62 7.87 9.4M
2023-05-16 7.74 7.74 7.65 7.66 2.9M
2023-05-15 7.62 7.76 7.57 7.75 3.8M
2023-05-12 7.77 7.86 7.65 7.66 4.2M
2023-05-11 7.67 7.78 7.67 7.77 3.7M
2023-05-10 7.60 7.76 7.56 7.73 4.8M
2023-05-09 7.75 7.75 7.58 7.61 4.7M
2023-05-08 7.69 7.78 7.69 7.77 3.4M
2023-05-05 7.79 7.80 7.65 7.73 3.6M
2023-05-04 7.76 7.86 7.72 7.81 4.1M
2023-04-28 7.62 7.78 7.58 7.78 4.3M
2023-04-27 7.60 7.67 7.53 7.58 4.1M
2023-04-26 7.50 7.65 7.49 7.62 4.9M
2023-04-25 7.65 7.69 7.38 7.53 7.6M
2023-04-24 7.67 7.74 7.52 7.66 5.4M
2023-04-21 7.82 7.89 7.67 7.67 6.3M
2023-04-20 8.11 8.11 7.76 7.81 7.5M
2023-04-19 8.11 8.16 8.05 8.09 4.4M
2023-04-18 8.27 8.27 8.14 8.15 3.0M
2023-04-17 8.14 8.30 8.14 8.25 4.7M
2023-04-14 8.12 8.25 8.06 8.19 4.6M
2023-04-13 8.24 8.27 8.11 8.11 4.1M
2023-04-12 8.23 8.30 8.20 8.27 3.9M
2023-04-11 8.16 8.25 8.08 8.25 4.6M
2023-04-10 8.39 8.40 8.15 8.15 7.2M
2023-04-07 8.41 8.42 8.38 8.39 3.9M
2023-04-06 8.48 8.48 8.36 8.40 3.9M
2023-04-04 8.56 8.57 8.36 8.38 7.1M
2023-04-03 8.52 8.56 8.42 8.56 5.5M
2023-03-31 8.50 8.54 8.45 8.51 4.1M
2023-03-30 8.68 8.73 8.35 8.45 8.5M
2023-03-29 8.90 8.94 8.66 8.67 10.2M
2023-03-28 8.90 9.04 8.89 8.93 6.9M
2023-03-27 9.00 9.02 8.85 8.88 6.2M
2023-03-24 8.99 9.00 8.91 8.94 5.8M
2023-03-23 9.06 9.06 8.91 9.00 9.9M
2023-03-22 9.15 9.18 9.05 9.09 8.5M
2023-03-21 9.01 9.21 8.96 9.15 11.3M
2023-03-20 9.26 9.33 9.01 9.01 16.3M
2023-03-17 9.30 9.40 9.25 9.36 24.7M
2023-03-16 8.85 9.74 8.82 9.55 41.5M
2023-03-15 8.81 8.89 8.80 8.85 3.9M
2023-03-14 8.91 9.06 8.77 8.81 7.6M
2023-03-13 8.85 8.93 8.79 8.92 5.2M
2023-03-10 9.04 9.04 8.82 8.89 7.3M
2023-03-09 9.22 9.25 9.04 9.05 8.0M
2023-03-08 9.16 9.26 9.13 9.22 4.7M
2023-03-07 9.43 9.44 9.22 9.22 9.2M
2023-03-06 9.49 9.50 9.39 9.43 6.4M
2023-03-03 9.43 9.53 9.39 9.49 7.4M
2023-03-02 9.50 9.56 9.39 9.42 8.7M
2023-03-01 9.53 9.53 9.45 9.53 6.5M
2023-02-28 9.60 9.60 9.46 9.52 8.1M
2023-02-27 9.55 9.69 9.46 9.62 12.2M
2023-02-24 9.47 9.59 9.32 9.58 12.9M
2023-02-23 9.48 9.53 9.40 9.43 6.5M
2023-02-22 9.53 9.56 9.44 9.47 7.1M
2023-02-21 9.48 9.60 9.44 9.54 9.7M
2023-02-20 9.41 9.48 9.32 9.48 8.4M
2023-02-17 9.37 9.50 9.32 9.45 11.7M
2023-02-16 9.72 9.74 9.30 9.40 18.3M
2023-02-15 9.83 9.85 9.65 9.67 17.5M
2023-02-14 10.15 10.16 9.81 9.82 25.1M
2023-02-13 10.00 10.20 9.99 10.07 17.3M
2023-02-10 9.93 10.08 9.89 9.99 15.3M
2023-02-09 9.92 10.01 9.78 9.99 14.7M
2023-02-08 10.01 10.07 9.90 10.01 18.0M
2023-02-07 10.05 10.10 9.90 9.95 22.7M
2023-02-06 10.36 10.63 9.99 10.09 31.6M
2023-02-03 10.05 10.81 9.95 10.41 44.7M
2023-02-02 9.90 10.25 9.77 10.13 30.5M
2023-02-01 9.95 9.98 9.74 9.94 20.9M
2023-01-31 9.50 9.94 9.47 9.93 29.9M
2023-01-30 9.36 9.64 9.36 9.60 21.5M
2023-01-20 9.19 9.29 9.16 9.29 11.6M
2023-01-19 9.18 9.20 9.11 9.12 9.7M
2023-01-18 9.19 9.35 9.11 9.26 14.0M
2023-01-17 9.16 9.45 9.16 9.23 11.4M
2023-01-16 9.20 9.26 9.10 9.18 11.0M
2023-01-13 9.08 9.35 9.05 9.19 14.4M
2023-01-12 9.11 9.21 9.04 9.09 16.5M
2023-01-11 9.69 9.74 9.22 9.22 31.7M
2023-01-10 9.92 10.01 9.67 9.75 26.3M
2023-01-09 10.01 10.30 9.96 10.02 29.3M
2023-01-06 9.80 10.50 9.65 10.24 48.8M
2023-01-05 10.10 10.11 9.61 9.85 37.9M
2023-01-04 9.98 10.35 9.81 10.27 45.3M
2023-01-03 9.70 10.00 9.58 9.95 27.1M