天际股份

002759
🏛️ 中国 →
16.30
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 15.27 15.27 14.97 15.16 5,340.4K
09:35 15.18 15.30 15.10 15.18 5,218.1K
09:40 15.15 15.15 15.05 15.13 2,937.3K
09:45 15.15 15.20 15.12 15.13 2,742.1K
09:50 15.13 15.17 14.97 14.97 2,709.0K
09:55 14.97 14.98 14.82 14.82 2,816.3K
10:00 14.82 14.85 14.73 14.79 3,405.4K
10:05 14.79 14.91 14.79 14.84 1,247.4K
10:10 14.84 14.84 14.70 14.77 1,827.0K
10:15 14.77 14.79 14.71 14.72 980.5K
10:20 14.73 14.78 14.70 14.70 1,055.3K
10:25 14.66 14.66 14.45 14.51 4,242.3K
10:30 14.51 14.54 14.40 14.54 2,687.8K
10:35 14.57 14.62 14.45 14.46 1,556.3K
10:40 14.47 14.58 14.40 14.57 1,474.1K
10:45 14.57 14.58 14.49 14.50 747.9K
10:50 14.49 14.50 14.38 14.39 1,349.7K
10:55 14.39 14.50 14.33 14.49 1,060.6K
11:00 14.48 14.49 14.39 14.42 767.6K
11:05 14.42 14.47 14.40 14.40 563.6K
11:10 14.42 14.48 14.39 14.46 597.6K
11:15 14.44 14.46 14.40 14.44 544.8K
11:20 14.44 14.45 14.34 14.35 607.0K
11:25 14.36 14.37 14.31 14.32 1,145.6K
11:30 14.34 14.34 14.34 14.34 0.3K
13:00 14.31 14.39 14.27 14.28 1,370.1K
13:05 14.28 14.39 14.28 14.39 995.0K
13:10 14.38 14.45 14.35 14.42 644.4K
13:15 14.41 14.42 14.31 14.33 463.3K
13:20 14.34 14.35 14.30 14.35 560.7K
13:25 14.35 14.38 14.33 14.37 441.4K
13:30 14.36 14.42 14.33 14.34 673.8K
13:35 14.33 14.34 14.30 14.33 569.2K
13:40 14.32 14.33 14.26 14.28 722.0K
13:45 14.27 14.27 14.22 14.23 970.4K
13:50 14.23 14.33 14.23 14.32 695.1K
13:55 14.31 14.35 14.26 14.35 719.9K
14:00 14.35 14.35 14.23 14.24 603.1K
14:05 14.25 14.25 14.20 14.21 906.5K
14:10 14.21 14.26 14.21 14.23 724.7K
14:15 14.23 14.32 14.23 14.30 480.2K
14:20 14.29 14.37 14.29 14.34 796.6K
14:25 14.34 14.47 14.34 14.47 807.1K
14:30 14.45 14.52 14.41 14.49 1,352.3K
14:35 14.47 14.49 14.38 14.43 703.6K
14:40 14.43 14.48 14.42 14.48 717.0K
14:45 14.47 14.57 14.47 14.56 1,266.6K
14:50 14.55 14.63 14.55 14.58 2,170.7K
14:55 14.58 14.61 14.56 14.60 1,150.3K
15:40 14.59 14.59 14.59 14.59 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 14.79 16.30 14.56 16.30 101.4M
2025-09-25 15.27 15.50 14.80 14.82 77.0M
2025-09-24 14.11 16.05 14.11 15.63 116.6M
2025-09-23 15.27 15.32 14.20 14.59 69.1M
2025-09-22 15.20 15.65 14.87 15.10 78.8M
2025-09-19 16.73 16.88 15.76 15.76 114.7M
2025-09-18 17.66 18.29 17.17 17.51 149.5M
2025-09-17 19.60 20.00 17.82 17.83 191.9M
2025-09-16 16.96 19.02 16.20 19.02 181.0M
2025-09-15 18.03 19.50 17.27 17.29 200.4M
2025-09-12 17.51 19.14 16.02 17.89 213.7M
2025-09-11 17.56 18.25 16.38 17.80 188.9M
2025-09-10 16.00 17.88 15.80 17.54 233.5M
2025-09-09 16.81 16.81 16.20 16.81 122.5M
2025-09-08 15.28 15.28 15.28 15.28 11.0M
2025-09-05 13.89 13.89 13.89 13.89 15.3M
2025-09-04 12.11 12.63 11.92 12.63 37.5M
2025-09-03 11.18 11.99 10.93 11.48 65.1M
2025-09-02 11.32 11.43 10.99 11.23 40.6M
2025-09-01 10.69 11.70 10.59 11.31 65.0M
2025-08-29 10.09 11.08 10.01 10.67 54.8M
2025-08-28 9.86 10.15 9.72 10.10 24.5M
2025-08-27 10.15 10.39 9.85 9.86 29.5M
2025-08-26 10.18 10.33 10.07 10.19 23.3M
2025-08-25 9.92 10.38 9.85 10.18 36.8M
2025-08-22 9.94 10.17 9.88 9.91 28.6M
2025-08-21 10.31 10.55 9.97 10.18 50.3M
2025-08-20 9.85 9.88 9.72 9.83 16.4M
2025-08-19 10.03 10.03 9.77 9.88 24.5M
2025-08-18 9.75 10.25 9.75 10.03 32.9M
2025-08-15 9.41 9.64 9.41 9.63 14.3M
2025-08-14 9.68 9.88 9.40 9.44 18.4M
2025-08-13 9.70 9.79 9.63 9.67 18.0M
2025-08-12 9.93 9.98 9.56 9.74 31.2M
2025-08-11 9.59 9.95 9.55 9.71 46.8M
2025-08-08 9.20 9.27 9.17 9.21 7.8M
2025-08-07 9.28 9.31 9.17 9.23 8.6M
2025-08-06 9.28 9.30 9.18 9.28 8.7M
2025-08-05 9.23 9.37 9.19 9.26 11.4M
2025-08-04 9.16 9.23 9.02 9.23 9.3M
2025-08-01 9.17 9.24 9.11 9.20 8.7M
2025-07-31 9.29 9.38 9.12 9.18 12.8M
2025-07-30 9.56 9.57 9.21 9.31 17.1M
2025-07-29 9.59 9.73 9.45 9.57 20.4M
2025-07-28 9.45 9.64 9.39 9.62 23.6M
2025-07-25 9.33 9.58 9.29 9.45 30.3M
2025-07-24 9.05 9.32 9.05 9.32 26.3M
2025-07-23 9.26 9.26 9.05 9.05 19.3M
2025-07-22 9.16 9.33 9.11 9.26 28.4M
2025-07-21 9.13 9.35 9.13 9.20 20.8M
2025-07-18 9.09 9.28 9.08 9.15 24.2M
2025-07-17 9.04 9.11 8.98 9.06 11.0M
2025-07-16 9.04 9.07 8.97 9.04 10.2M
2025-07-15 9.09 9.12 8.90 8.98 18.0M
2025-07-14 9.15 9.33 9.10 9.15 14.0M
2025-07-11 9.22 9.27 9.15 9.17 20.1M
2025-07-10 9.32 9.34 9.20 9.27 16.6M
2025-07-09 9.38 9.47 9.24 9.29 23.7M
2025-07-08 9.28 9.39 9.25 9.38 23.0M
2025-07-07 9.28 9.43 9.22 9.33 23.7M
2025-07-04 9.39 9.43 9.17 9.23 30.3M
2025-07-03 9.28 9.51 9.14 9.46 47.8M
2025-07-02 9.67 9.72 9.48 9.55 36.9M
2025-07-01 9.85 10.05 9.51 9.80 67.8M
2025-06-30 10.06 10.58 9.91 10.05 104.1M
2025-06-27 11.23 11.99 10.39 10.41 144.4M
2025-06-26 11.44 11.44 11.25 11.44 39.3M
2025-06-25 10.40 10.40 10.21 10.40 30.3M
2025-06-24 8.76 9.45 8.76 9.45 48.2M
2025-06-23 8.38 8.61 8.23 8.59 35.9M
2025-06-20 8.40 8.88 8.32 8.36 47.6M
2025-06-19 8.10 8.65 8.10 8.49 60.0M
2025-06-18 8.12 8.19 7.92 8.19 18.8M
2025-06-17 8.11 8.23 8.08 8.16 19.4M
2025-06-16 8.02 8.17 7.86 8.15 23.5M
2025-06-13 8.17 8.33 8.00 8.02 35.4M
2025-06-12 8.50 8.56 8.12 8.22 52.7M
2025-06-11 7.71 8.49 7.71 8.49 15.9M
2025-06-10 7.68 7.85 7.56 7.72 13.3M
2025-06-09 7.64 7.86 7.61 7.68 14.2M
2025-06-06 7.50 7.65 7.47 7.58 8.2M
2025-06-05 7.63 7.64 7.48 7.49 8.8M
2025-06-04 7.54 7.77 7.54 7.63 8.6M
2025-06-03 7.51 7.67 7.51 7.56 5.7M
2025-05-30 7.72 7.75 7.54 7.56 6.9M
2025-05-29 7.74 7.82 7.71 7.75 6.7M
2025-05-28 7.90 7.97 7.71 7.74 6.1M
2025-05-27 7.76 7.91 7.72 7.88 5.0M
2025-05-26 7.76 7.88 7.73 7.81 4.3M
2025-05-23 7.80 7.92 7.76 7.78 5.8M
2025-05-22 8.01 8.06 7.81 7.84 5.6M
2025-05-21 7.98 8.07 7.94 8.00 5.6M
2025-05-20 7.90 8.00 7.85 7.98 4.4M
2025-05-19 7.83 7.92 7.80 7.91 4.1M
2025-05-16 7.79 7.90 7.76 7.85 4.2M
2025-05-15 7.89 7.89 7.78 7.79 4.7M
2025-05-14 7.84 7.95 7.78 7.91 6.3M
2025-05-13 7.94 7.98 7.85 7.87 5.5M
2025-05-12 7.85 7.89 7.78 7.86 5.7M
2025-05-09 7.81 7.82 7.67 7.73 4.7M
2025-05-08 7.71 7.88 7.67 7.83 8.3M
2025-05-07 7.66 7.95 7.62 7.71 10.8M
2025-05-06 7.43 7.64 7.43 7.63 6.2M
2025-04-30 7.36 7.55 7.30 7.44 8.6M
2025-04-29 7.20 7.42 7.20 7.33 7.4M
2025-04-28 7.34 7.47 7.12 7.21 10.3M
2025-04-25 7.15 7.19 7.10 7.11 3.6M
2025-04-24 7.19 7.28 7.13 7.14 5.0M
2025-04-23 7.26 7.31 7.16 7.19 4.6M
2025-04-22 7.16 7.32 7.11 7.25 5.8M
2025-04-21 7.07 7.19 7.02 7.18 4.4M
2025-04-18 7.09 7.14 7.02 7.07 3.4M
2025-04-17 7.08 7.17 7.05 7.10 4.3M
2025-04-16 7.13 7.19 6.90 7.08 5.4M
2025-04-15 7.12 7.25 7.11 7.19 6.4M
2025-04-14 7.04 7.18 7.04 7.11 6.2M
2025-04-11 6.87 7.00 6.82 6.95 5.6M
2025-04-10 6.89 7.06 6.89 6.90 9.3M
2025-04-09 6.59 6.90 6.09 6.82 12.6M
2025-04-08 6.79 6.88 6.50 6.69 13.4M
2025-04-07 7.04 7.27 6.84 6.84 10.3M
2025-04-03 7.55 7.70 7.51 7.60 5.5M
2025-04-02 7.53 7.67 7.46 7.62 6.4M
2025-04-01 7.78 7.83 7.53 7.53 14.2M
2025-03-31 7.93 7.93 7.66 7.76 8.3M
2025-03-28 8.12 8.16 7.96 7.97 6.7M
2025-03-27 8.15 8.37 8.05 8.14 8.8M
2025-03-26 8.21 8.35 8.13 8.21 6.4M
2025-03-25 8.08 8.25 8.02 8.18 7.8M
2025-03-24 8.28 8.35 7.90 8.09 12.9M
2025-03-21 8.60 8.61 8.29 8.30 14.3M
2025-03-20 8.75 8.94 8.60 8.62 16.2M
2025-03-19 8.71 8.84 8.58 8.82 15.7M
2025-03-18 8.82 8.94 8.73 8.76 10.1M
2025-03-17 8.84 8.97 8.76 8.79 11.8M
2025-03-14 8.62 8.98 8.62 8.84 18.2M
2025-03-13 8.82 8.85 8.58 8.70 15.8M
2025-03-12 8.83 9.07 8.72 8.82 21.6M
2025-03-11 8.72 9.01 8.66 8.83 14.6M
2025-03-10 8.65 8.90 8.61 8.86 21.3M
2025-03-07 8.75 8.80 8.53 8.60 21.7M
2025-03-06 8.79 8.93 8.67 8.85 25.7M
2025-03-05 9.00 9.03 8.65 8.81 27.4M
2025-03-04 9.50 9.52 8.75 9.03 51.8M
2025-03-03 8.47 9.27 8.47 9.27 34.9M
2025-02-28 8.61 8.87 8.38 8.43 22.8M
2025-02-27 8.50 8.76 8.47 8.68 27.5M
2025-02-26 8.33 8.52 8.32 8.48 14.8M
2025-02-25 8.23 8.41 8.16 8.33 11.8M
2025-02-24 8.45 8.58 8.21 8.33 17.8M
2025-02-21 8.17 8.50 7.98 8.44 28.8M
2025-02-20 7.95 8.17 7.86 8.16 15.2M
2025-02-19 7.81 7.99 7.78 7.97 13.8M
2025-02-18 8.14 8.32 7.82 7.86 22.2M
2025-02-17 8.14 8.26 8.03 8.14 16.1M
2025-02-14 8.25 8.52 8.12 8.22 22.0M
2025-02-13 7.95 8.45 7.95 8.26 33.1M
2025-02-12 7.82 8.02 7.75 7.97 17.3M
2025-02-11 8.23 8.30 7.78 7.83 24.2M
2025-02-10 8.23 8.28 7.93 8.18 19.5M
2025-02-07 7.92 8.48 7.85 8.22 21.3M
2025-02-06 7.76 7.97 7.65 7.92 14.3M
2025-02-05 7.71 7.84 7.67 7.76 7.8M
2025-01-27 7.76 8.00 7.65 7.68 8.8M
2025-01-24 7.60 7.83 7.56 7.75 10.3M
2025-01-23 7.85 8.15 7.62 7.62 14.8M
2025-01-22 8.41 8.41 7.70 7.81 25.3M
2025-01-21 8.30 8.88 8.30 8.55 29.9M
2025-01-20 8.02 8.64 7.98 8.37 21.8M
2025-01-17 7.97 8.19 7.92 7.99 9.7M
2025-01-16 7.92 8.09 7.87 7.97 10.7M
2025-01-15 7.99 8.14 7.76 7.90 13.9M
2025-01-14 7.73 8.02 7.70 8.00 22.2M
2025-01-13 7.42 7.73 7.29 7.69 13.8M
2025-01-10 7.88 7.90 7.50 7.50 8.7M
2025-01-09 7.79 7.97 7.75 7.86 11.9M
2025-01-08 7.98 7.98 7.58 7.85 12.7M
2025-01-07 7.79 8.00 7.71 7.99 14.7M
2025-01-06 7.92 8.00 7.66 7.78 11.5M
2025-01-03 8.48 8.48 7.87 7.90 14.4M
2025-01-02 8.77 8.89 8.30 8.43 11.9M