天茂集团

000627
🏛️ 中国 →
1.58
最后更新: 2025-08-13
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
2025-08-13 1.57 1.58 1.56 1.58 0.0M
2025-08-12 1.56 1.57 1.56 1.56 448.2M
2025-08-11 1.52 1.52 1.52 1.52 67.7M
2025-08-06 1.39 1.47 1.36 1.45 173.9M
2025-08-05 1.37 1.45 1.35 1.42 156.1M
2025-08-04 1.44 1.45 1.39 1.39 151.5M
2025-08-01 1.49 1.53 1.45 1.46 165.6M
2025-07-31 1.45 1.53 1.43 1.53 174.0M
2025-07-30 1.48 1.52 1.46 1.46 217.2M
2025-07-29 1.60 1.60 1.54 1.54 103.6M
2025-07-28 1.63 1.69 1.61 1.62 132.2M
2025-07-25 1.74 1.74 1.66 1.66 185.1M
2025-07-24 1.72 1.76 1.68 1.75 150.4M
2025-07-23 1.84 1.85 1.73 1.76 252.5M
2025-07-22 1.76 1.82 1.75 1.82 225.4M
2025-07-21 1.66 1.76 1.64 1.73 262.6M
2025-07-18 1.72 1.89 1.72 1.73 465.6M
2025-07-17 1.81 1.81 1.81 1.81 2.7M
2025-07-16 1.91 1.91 1.91 1.91 2.5M
2025-07-15 2.01 2.01 2.01 2.01 2.6M
2025-07-14 2.12 2.12 2.12 2.12 8.3M
2025-07-11 2.23 2.23 2.23 2.23 1.4M
2025-07-10 2.35 2.35 2.35 2.35 1.1M
2025-07-09 2.47 2.47 2.47 2.47 1.4M
2025-07-08 2.60 2.60 2.60 2.60 1.8M
2025-04-30 2.74 2.89 2.74 2.74 276.8M
2025-04-29 3.04 3.04 3.04 3.04 16.6M
2025-04-28 3.47 3.49 3.37 3.38 54.3M
2025-04-25 3.49 3.55 3.47 3.49 55.4M
2025-04-24 3.49 3.61 3.47 3.51 75.8M
2025-04-23 3.55 3.58 3.49 3.51 46.8M
2025-04-22 3.55 3.65 3.53 3.54 50.6M
2025-04-21 3.49 3.59 3.48 3.54 38.6M
2025-04-18 3.51 3.55 3.48 3.52 37.9M
2025-04-17 3.49 3.56 3.47 3.53 42.9M
2025-04-16 3.57 3.60 3.48 3.52 52.8M
2025-04-15 3.60 3.64 3.56 3.61 61.5M
2025-04-14 3.57 3.72 3.54 3.65 92.5M
2025-04-11 3.53 3.57 3.51 3.54 53.3M
2025-04-10 3.58 3.63 3.51 3.56 81.4M
2025-04-09 3.41 3.63 3.20 3.53 100.0M
2025-04-08 3.41 3.53 3.41 3.48 79.5M
2025-04-07 3.55 3.66 3.45 3.45 70.2M
2025-04-03 3.82 3.87 3.80 3.83 54.7M
2025-04-02 3.85 3.92 3.81 3.87 62.8M
2025-04-01 3.83 3.89 3.80 3.82 54.4M
2025-03-31 3.85 3.94 3.80 3.84 70.9M
2025-03-28 3.94 3.99 3.87 3.89 82.0M
2025-03-27 3.86 4.05 3.83 3.93 120.6M
2025-03-26 3.85 3.89 3.84 3.87 45.3M
2025-03-25 3.91 3.93 3.85 3.87 69.7M
2025-03-24 3.90 4.03 3.85 3.94 123.6M
2025-03-21 3.96 4.10 3.88 3.91 133.9M
2025-03-20 4.02 4.05 3.97 3.98 89.5M
2025-03-19 4.01 4.12 4.00 4.03 131.9M
2025-03-18 4.08 4.13 4.00 4.03 104.5M
2025-03-17 4.13 4.20 4.05 4.08 249.0M
2025-03-14 3.74 4.13 3.73 4.13 261.2M
2025-03-13 3.83 3.84 3.71 3.75 72.1M
2025-03-12 3.87 3.90 3.83 3.84 68.0M
2025-03-11 3.80 3.84 3.79 3.84 51.1M
2025-03-10 3.88 3.90 3.83 3.86 57.7M
2025-03-07 3.98 4.00 3.88 3.90 110.2M
2025-03-06 3.91 4.07 3.87 4.03 146.5M
2025-03-05 3.88 3.95 3.84 3.90 75.6M
2025-03-04 3.84 3.94 3.82 3.90 61.2M
2025-03-03 3.99 4.00 3.85 3.88 103.7M
2025-02-28 4.13 4.19 3.97 3.98 174.6M
2025-02-27 4.05 4.25 4.02 4.23 243.0M
2025-02-26 3.99 4.07 3.96 4.05 114.2M
2025-02-25 3.98 4.25 3.93 3.98 163.8M
2025-02-24 3.93 4.17 3.93 4.05 167.2M
2025-02-21 3.95 4.04 3.86 3.99 119.6M
2025-02-20 3.94 3.99 3.89 3.95 78.0M
2025-02-19 3.88 4.02 3.87 3.98 96.1M
2025-02-18 4.04 4.05 3.88 3.91 119.8M
2025-02-17 4.09 4.20 4.04 4.07 123.0M
2025-02-14 4.07 4.23 4.02 4.09 143.7M
2025-02-13 4.10 4.16 4.05 4.08 138.6M
2025-02-12 4.03 4.19 4.02 4.17 157.6M
2025-02-11 4.07 4.14 3.98 4.06 137.7M
2025-02-10 3.97 4.12 3.93 4.07 177.2M
2025-02-07 3.84 4.06 3.79 3.97 211.0M
2025-02-06 3.69 4.02 3.65 3.88 200.5M
2025-02-05 3.69 3.74 3.66 3.69 133.9M
2025-01-27 4.22 4.28 3.79 3.79 225.7M
2025-01-24 4.20 4.36 4.07 4.21 343.8M
2025-01-23 4.33 4.33 4.20 4.33 273.5M
2025-01-22 3.53 3.94 3.47 3.94 284.2M
2025-01-21 3.84 3.86 3.55 3.58 153.8M
2025-01-20 3.86 3.89 3.78 3.79 86.2M
2025-01-17 3.81 3.94 3.75 3.84 96.7M
2025-01-16 3.79 3.95 3.76 3.85 119.6M
2025-01-15 3.78 3.82 3.71 3.76 111.1M
2025-01-14 3.58 3.83 3.53 3.78 159.3M
2025-01-13 3.44 3.56 3.40 3.54 84.1M
2025-01-10 3.68 3.71 3.54 3.54 111.5M
2025-01-09 3.70 3.77 3.62 3.71 106.0M
2025-01-08 3.78 3.88 3.58 3.72 169.8M
2025-01-07 3.63 3.76 3.57 3.76 143.3M
2025-01-06 3.86 3.95 3.60 3.60 186.2M
2025-01-03 4.34 4.37 3.93 3.96 194.6M
2025-01-02 4.68 4.76 4.28 4.37 194.7M