天德钰

688252
🏛️ 中国 →
28.80
最后更新: 2025-09-30
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 28.64 29.18 28.54 29.10 785.8K
09:35 29.06 29.10 28.89 28.90 542.3K
09:40 28.91 29.10 28.91 29.02 349.2K
09:45 28.96 28.96 28.79 28.87 287.7K
09:50 28.82 28.83 28.55 28.59 299.7K
09:55 28.59 28.70 28.52 28.70 318.4K
10:00 28.70 28.79 28.61 28.63 262.1K
10:05 28.63 28.72 28.54 28.72 205.5K
10:10 28.69 28.69 28.48 28.58 300.1K
10:15 28.54 28.57 28.42 28.46 157.2K
10:20 28.48 28.51 28.40 28.45 174.1K
10:25 28.47 28.53 28.47 28.48 124.1K
10:30 28.52 28.75 28.51 28.63 138.5K
10:35 28.67 28.67 28.51 28.65 105.0K
10:40 28.70 28.78 28.61 28.76 170.1K
10:45 28.75 28.89 28.72 28.85 132.0K
10:50 28.85 28.90 28.78 28.85 90.3K
10:55 28.87 29.27 28.83 29.27 395.6K
11:00 29.38 29.46 29.22 29.39 1,055.0K
11:05 29.41 29.41 29.02 29.05 601.5K
11:10 29.06 29.08 28.95 29.01 178.5K
11:15 29.01 29.01 28.88 28.88 150.1K
11:20 28.88 28.88 28.74 28.76 146.7K
11:25 28.77 28.81 28.76 28.80 103.5K
13:00 28.80 28.80 28.70 28.70 200.4K
13:05 28.73 28.76 28.70 28.74 35.9K
13:10 28.75 28.84 28.75 28.84 79.1K
13:15 28.85 28.89 28.84 28.87 46.2K
13:20 28.86 28.95 28.83 28.89 78.3K
13:25 28.89 28.91 28.83 28.89 99.3K
13:30 28.89 28.92 28.78 28.81 103.4K
13:35 28.81 28.84 28.75 28.80 105.1K
13:40 28.78 28.83 28.75 28.81 92.2K
13:45 28.79 28.94 28.75 28.93 94.1K
13:50 28.91 28.95 28.75 28.80 184.4K
13:55 28.80 28.80 28.71 28.71 182.4K
14:00 28.71 28.80 28.71 28.80 95.9K
14:05 28.80 28.80 28.71 28.76 61.1K
14:10 28.75 28.75 28.63 28.64 208.5K
14:15 28.64 28.72 28.61 28.63 132.8K
14:20 28.64 28.68 28.54 28.54 122.0K
14:25 28.52 28.53 28.43 28.50 284.9K
14:30 28.50 28.59 28.40 28.42 399.8K
14:35 28.42 28.49 28.34 28.40 268.1K
14:40 28.40 28.57 28.40 28.56 116.3K
14:45 28.55 28.62 28.54 28.55 167.1K
14:50 28.56 28.56 28.43 28.48 209.5K
14:55 28.48 28.53 28.48 28.48 79.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 28.50 29.06 28.45 28.80 9.1M
2025-09-29 28.28 28.68 27.80 28.44 9.6M
2025-09-26 28.69 29.50 28.33 28.45 10.6M
2025-09-25 28.75 29.05 28.30 28.92 10.0M
2025-09-24 27.37 29.20 27.25 28.79 15.1M
2025-09-23 27.70 27.89 26.60 27.45 9.5M
2025-09-22 26.74 27.94 26.74 27.73 9.8M
2025-09-19 27.16 27.70 26.73 26.73 8.4M
2025-09-18 27.44 28.23 26.80 27.22 11.6M
2025-09-17 27.08 27.66 26.96 27.46 6.9M
2025-09-16 26.91 27.41 26.86 27.24 6.2M
2025-09-15 28.10 28.27 27.01 27.03 7.9M
2025-09-12 27.18 27.97 26.90 27.39 9.1M
2025-09-11 25.96 27.18 25.71 27.13 9.9M
2025-09-10 26.02 26.33 25.83 25.92 4.7M
2025-09-09 26.66 26.76 25.82 25.94 7.2M
2025-09-08 26.45 27.06 25.94 26.88 9.4M
2025-09-05 26.13 26.65 25.75 26.49 7.8M
2025-09-04 26.83 27.28 25.34 25.80 10.6M
2025-09-03 27.38 27.72 26.66 26.83 9.3M
2025-09-02 28.98 29.15 26.99 27.32 15.6M
2025-09-01 29.55 30.15 28.56 29.20 12.8M
2025-08-29 30.30 30.32 28.88 29.46 13.8M
2025-08-28 29.53 30.60 29.01 30.40 21.7M
2025-08-27 28.44 31.47 28.32 29.60 25.7M
2025-08-26 28.32 28.78 28.00 28.45 10.3M
2025-08-25 29.24 29.57 28.08 28.70 16.5M
2025-08-22 27.35 28.96 27.25 28.92 15.2M
2025-08-21 27.55 28.43 26.97 27.25 11.0M
2025-08-20 26.19 27.68 26.10 27.55 11.8M
2025-08-19 26.42 26.70 26.13 26.46 7.2M
2025-08-18 26.65 26.78 26.12 26.51 10.2M
2025-08-15 25.68 26.45 25.65 26.45 7.4M
2025-08-14 26.26 26.53 25.59 25.69 9.6M
2025-08-13 26.13 26.66 26.05 26.25 9.2M
2025-08-12 25.89 26.26 25.58 26.12 7.4M
2025-08-11 24.96 26.13 24.96 25.89 9.6M
2025-08-08 25.63 25.63 24.92 24.98 6.9M
2025-08-07 25.36 25.97 25.22 25.63 9.2M
2025-08-06 25.13 25.40 24.93 25.36 6.8M
2025-08-05 25.06 25.19 24.85 25.06 5.6M
2025-08-04 24.50 25.12 24.43 25.05 6.5M
2025-08-01 24.65 25.06 24.41 24.65 5.8M
2025-07-31 24.69 25.15 24.47 24.66 7.3M
2025-07-30 25.28 25.45 24.62 24.83 9.2M
2025-07-29 24.39 25.03 24.28 24.95 10.1M
2025-07-28 24.47 24.86 24.22 24.38 8.1M
2025-07-25 23.94 24.49 23.65 24.28 9.4M
2025-07-24 23.74 24.06 23.73 23.94 6.1M
2025-07-23 23.88 24.01 23.67 23.71 5.7M
2025-07-22 24.05 24.25 23.79 24.00 6.2M
2025-07-21 23.93 24.16 23.85 24.03 5.2M
2025-07-18 24.30 24.48 23.87 24.14 6.1M
2025-07-17 23.88 24.26 23.21 24.26 8.8M
2025-07-16 23.84 24.56 23.81 24.01 5.5M
2025-07-15 23.80 23.91 23.48 23.82 4.2M
2025-07-14 23.81 24.04 23.65 23.96 3.6M
2025-07-11 23.69 24.02 23.46 23.88 3.9M
2025-07-10 23.69 23.92 23.58 23.70 3.6M
2025-07-09 23.93 24.00 23.59 23.70 3.6M
2025-07-08 23.37 23.96 23.25 23.96 5.5M
2025-07-07 23.39 23.49 23.16 23.30 3.2M
2025-07-04 23.48 23.80 23.12 23.31 4.8M
2025-07-03 23.55 23.76 23.25 23.52 5.5M
2025-07-02 24.33 24.33 23.43 23.55 6.5M
2025-07-01 24.34 24.85 24.11 24.33 5.9M
2025-06-30 24.34 24.52 24.19 24.38 5.0M
2025-06-27 24.13 24.52 23.96 24.27 5.2M
2025-06-26 24.30 24.49 23.98 24.04 6.0M
2025-06-25 23.96 24.69 23.81 24.40 7.9M
2025-06-24 23.33 23.86 23.33 23.85 5.5M
2025-06-23 22.91 23.56 22.91 23.33 4.4M
2025-06-20 23.55 23.79 23.20 23.22 5.7M
2025-06-19 23.90 24.05 23.35 23.48 10.0M
2025-06-18 22.75 24.17 22.68 23.90 16.0M
2025-06-17 21.75 22.04 21.56 21.98 3.2M
2025-06-16 21.94 22.07 21.46 21.65 4.5M
2025-06-13 22.26 22.55 21.87 21.96 5.1M
2025-06-12 22.35 22.63 22.21 22.50 3.8M
2025-06-11 22.20 22.60 22.20 22.33 3.3M
2025-06-10 23.03 23.07 22.11 22.20 9.3M
2025-06-09 23.43 23.59 23.34 23.48 3.2M
2025-06-06 23.48 23.58 23.27 23.51 2.4M
2025-06-05 23.29 23.54 23.09 23.48 3.5M
2025-06-04 23.12 23.55 22.97 23.22 3.1M
2025-06-03 22.70 23.26 22.70 23.04 2.8M
2025-05-30 22.95 22.95 22.58 22.87 2.8M
2025-05-29 22.62 22.99 22.56 22.99 3.4M
2025-05-28 22.42 22.69 22.40 22.46 2.0M
2025-05-27 22.73 22.92 22.32 22.42 3.0M
2025-05-26 22.64 22.94 22.54 22.89 2.5M
2025-05-23 23.01 23.20 22.52 22.52 3.7M
2025-05-22 23.05 23.40 22.91 23.00 2.8M
2025-05-21 23.30 23.34 22.98 23.05 3.8M
2025-05-20 23.30 23.49 23.00 23.47 3.3M
2025-05-19 23.27 23.33 22.92 23.16 2.8M
2025-05-16 23.33 23.62 23.10 23.31 3.0M
2025-05-15 24.01 24.01 23.28 23.30 3.8M
2025-05-14 24.21 24.35 23.78 23.99 4.9M
2025-05-13 24.48 24.58 24.00 24.03 4.3M
2025-05-12 23.92 24.55 23.83 24.22 6.3M
2025-05-09 24.20 24.24 23.48 23.64 5.5M
2025-05-08 24.04 24.49 23.86 24.29 5.5M
2025-05-07 24.60 24.84 23.75 24.10 6.7M
2025-05-06 23.83 24.50 23.83 24.16 7.0M
2025-04-30 23.39 24.06 23.16 23.48 8.0M
2025-04-29 22.89 23.35 22.71 23.30 4.6M
2025-04-28 22.98 23.35 22.66 22.90 4.8M
2025-04-25 23.00 23.31 22.49 22.97 4.3M
2025-04-24 23.50 23.59 22.73 22.86 5.0M
2025-04-23 23.38 23.75 23.16 23.57 5.5M
2025-04-22 23.35 23.49 23.02 23.18 4.0M
2025-04-21 22.72 23.52 22.72 23.42 3.7M
2025-04-18 23.21 23.46 22.70 22.92 3.6M
2025-04-17 23.02 23.90 22.90 23.27 4.7M
2025-04-16 23.78 23.95 22.71 23.09 5.7M
2025-04-15 24.00 24.19 23.47 23.80 4.4M
2025-04-14 24.12 24.39 23.82 24.16 8.5M
2025-04-11 21.78 24.42 21.78 23.75 12.5M
2025-04-10 22.55 23.36 22.19 22.25 9.0M
2025-04-09 20.78 22.10 19.49 21.75 12.3M
2025-04-08 21.60 23.01 20.80 21.60 14.0M
2025-04-07 22.18 24.03 20.14 20.14 9.9M
2025-04-03 25.71 26.38 24.90 25.18 7.7M
2025-04-02 26.00 26.78 25.86 26.26 7.1M
2025-04-01 25.83 27.25 25.78 25.98 12.0M
2025-03-31 24.25 25.92 24.02 25.83 9.0M
2025-03-28 24.82 25.40 24.49 24.53 5.5M
2025-03-27 24.45 25.68 24.10 24.80 7.3M
2025-03-26 24.32 25.03 24.32 24.79 6.3M
2025-03-25 25.04 25.18 24.23 24.40 3.9M
2025-03-24 24.69 25.47 24.49 24.97 5.2M
2025-03-21 25.44 25.70 24.53 24.57 5.2M
2025-03-20 25.90 26.17 25.55 25.56 4.8M
2025-03-19 26.07 26.31 25.70 25.90 4.6M
2025-03-18 26.00 26.57 25.92 26.25 4.7M
2025-03-17 25.66 26.18 25.40 25.97 5.2M
2025-03-14 24.96 25.70 24.76 25.66 6.0M
2025-03-13 26.30 26.33 24.70 24.96 9.3M
2025-03-12 26.39 26.93 26.12 26.30 7.2M
2025-03-11 26.78 26.96 25.82 26.32 7.7M
2025-03-10 26.88 27.10 26.45 26.81 6.5M
2025-03-07 27.10 27.75 26.35 26.94 9.1M
2025-03-06 27.13 28.30 27.11 27.34 13.5M
2025-03-05 27.01 27.42 26.26 27.00 10.1M
2025-03-04 26.00 27.75 25.81 27.21 14.9M
2025-03-03 27.77 28.00 26.00 26.67 14.7M
2025-02-28 29.08 29.83 27.45 27.67 20.0M
2025-02-27 26.88 30.49 26.75 29.57 30.5M
2025-02-26 25.85 26.36 25.45 26.04 9.6M
2025-02-25 24.91 26.22 24.90 25.80 11.1M
2025-02-24 25.20 25.80 24.97 25.41 8.6M
2025-02-21 24.10 25.25 23.85 25.23 10.8M
2025-02-20 23.82 24.28 23.62 24.08 6.2M
2025-02-19 22.98 23.86 22.91 23.82 7.5M
2025-02-18 23.81 24.03 22.81 22.98 6.8M
2025-02-17 23.65 24.13 23.58 23.96 7.2M
2025-02-14 24.45 24.54 23.38 23.64 9.9M
2025-02-13 25.74 25.74 24.48 24.57 9.3M
2025-02-12 25.37 25.88 24.86 25.85 10.6M
2025-02-11 25.72 25.82 25.10 25.42 6.5M
2025-02-10 25.65 25.95 25.22 25.83 8.7M
2025-02-07 25.69 26.20 25.13 25.59 9.8M
2025-02-06 24.23 25.85 24.11 25.61 10.9M
2025-02-05 24.97 25.08 24.13 24.35 6.6M
2025-01-27 25.12 25.26 24.44 24.53 6.6M
2025-01-24 24.37 25.17 24.37 25.11 6.5M
2025-01-23 25.96 26.38 24.61 24.61 14.8M
2025-01-22 26.18 26.66 25.44 25.90 13.1M
2025-01-21 26.00 26.60 25.60 26.44 12.0M
2025-01-20 26.01 26.20 25.44 25.92 16.0M
2025-01-17 24.65 27.08 24.65 26.78 17.2M
2025-01-16 25.83 26.07 24.47 24.85 9.0M
2025-01-15 25.50 25.87 25.25 25.55 7.7M
2025-01-14 23.70 25.88 23.36 25.55 12.1M
2025-01-13 23.85 24.41 23.22 23.56 6.9M
2025-01-10 24.56 25.34 24.42 24.58 6.8M
2025-01-09 24.68 25.24 24.53 24.75 7.2M
2025-01-08 24.07 25.34 23.99 24.95 10.2M
2025-01-07 22.28 24.66 22.15 24.42 12.1M
2025-01-06 22.20 22.42 21.72 22.15 5.2M
2025-01-03 22.73 23.06 21.81 21.91 5.9M
2025-01-02 23.90 23.91 22.38 22.70 7.7M