天奈科技

688116
🏛️ 中国 →
59.70
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 59.59 60.00 59.06 59.17 877.4K
09:35 59.18 59.22 58.92 59.06 707.5K
09:40 59.10 59.66 59.08 59.48 509.0K
09:45 59.40 59.46 59.21 59.28 262.7K
09:50 59.26 59.57 59.05 59.52 317.4K
09:55 59.55 59.98 59.41 59.85 460.5K
10:00 59.81 59.86 59.30 59.41 254.4K
10:05 59.40 59.40 59.10 59.23 253.0K
10:10 59.18 59.55 59.18 59.49 152.0K
10:15 59.45 59.52 59.18 59.22 153.9K
10:20 59.30 59.50 59.22 59.41 214.4K
10:25 59.41 59.46 59.30 59.33 147.3K
10:30 59.31 59.68 59.25 59.47 241.0K
10:35 59.41 59.55 59.36 59.52 165.4K
10:40 59.52 59.52 59.38 59.42 100.9K
10:45 59.43 59.58 59.38 59.38 144.7K
10:50 59.38 59.75 59.38 59.44 164.5K
10:55 59.42 59.59 59.28 59.30 167.8K
11:00 59.30 59.88 59.29 59.70 426.7K
11:05 59.70 59.95 59.70 59.72 408.1K
11:10 59.71 59.77 59.45 59.56 190.8K
11:15 59.52 59.63 59.43 59.46 207.3K
11:20 59.45 59.93 59.33 59.83 223.4K
11:25 59.88 59.88 59.40 59.40 173.5K
13:00 59.40 59.42 59.16 59.20 418.6K
13:05 59.20 59.27 59.10 59.20 246.6K
13:10 59.17 59.21 58.81 58.88 304.8K
13:15 58.88 59.01 58.75 58.95 276.6K
13:20 58.91 59.10 58.90 58.95 112.7K
13:25 58.98 59.01 58.81 58.91 145.8K
13:30 58.91 58.91 58.68 58.75 198.6K
13:35 58.78 58.98 58.78 58.89 162.1K
13:40 58.90 58.98 58.90 58.98 75.0K
13:45 59.00 59.01 58.91 58.98 94.9K
13:50 58.93 59.00 58.81 58.95 73.5K
13:55 58.95 59.12 58.95 59.06 66.0K
14:00 59.17 59.17 59.00 59.08 66.6K
14:05 59.07 59.16 59.04 59.07 77.5K
14:10 59.07 59.14 59.00 59.03 111.7K
14:15 59.04 59.10 58.95 58.95 87.1K
14:20 58.98 59.01 58.92 58.94 79.9K
14:25 58.93 59.13 58.93 59.06 75.3K
14:30 59.08 59.22 59.00 59.06 178.5K
14:35 59.04 59.11 58.98 58.99 202.3K
14:40 59.00 59.00 58.77 58.90 175.1K
14:45 58.87 58.88 58.76 58.77 209.6K
14:50 58.79 58.79 58.71 58.73 290.6K
14:55 58.73 58.76 58.66 58.66 149.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 58.60 60.60 58.12 59.70 13.8M
2025-09-25 59.53 60.00 58.65 58.65 11.0M
2025-09-24 56.12 59.79 55.12 59.29 17.6M
2025-09-23 58.10 58.90 55.56 56.75 13.1M
2025-09-22 56.01 58.13 55.65 58.10 12.7M
2025-09-19 57.02 58.52 56.33 56.33 12.2M
2025-09-18 57.90 60.50 56.07 57.29 21.6M
2025-09-17 56.12 59.08 54.59 58.64 18.5M
2025-09-16 56.90 58.52 55.49 56.31 15.1M
2025-09-15 55.02 56.48 54.75 56.05 17.2M
2025-09-12 56.40 56.86 54.46 55.02 15.7M
2025-09-11 55.20 56.39 54.31 56.18 16.4M
2025-09-10 55.11 56.61 54.51 55.35 17.7M
2025-09-09 55.99 59.70 54.88 56.23 29.9M
2025-09-08 56.46 57.00 53.65 55.51 26.7M
2025-09-05 50.20 55.28 49.49 54.95 29.7M
2025-09-04 50.60 52.31 47.98 48.92 20.4M
2025-09-03 51.50 52.82 50.20 50.58 16.9M
2025-09-02 51.63 53.63 50.30 50.95 20.8M
2025-09-01 49.92 51.96 49.30 50.86 21.1M
2025-08-29 49.73 52.45 49.72 51.22 20.7M
2025-08-28 48.70 49.86 48.00 49.69 12.2M
2025-08-27 49.50 51.10 48.78 48.80 15.8M
2025-08-26 49.27 51.70 49.08 49.95 14.8M
2025-08-25 49.80 50.69 48.81 49.41 16.5M
2025-08-22 48.03 49.51 47.70 48.95 14.6M
2025-08-21 49.88 50.19 47.69 48.12 19.0M
2025-08-20 44.97 51.00 44.90 50.27 35.4M
2025-08-19 44.50 45.20 43.85 44.82 10.5M
2025-08-18 43.60 45.00 43.20 44.53 13.0M
2025-08-15 42.34 43.60 42.33 43.53 10.1M
2025-08-14 44.33 44.33 42.33 42.33 11.1M
2025-08-13 43.09 44.33 42.92 44.03 11.1M
2025-08-12 43.25 43.86 42.64 43.01 8.3M
2025-08-11 42.33 43.48 42.20 43.05 9.3M
2025-08-08 42.31 42.70 41.93 42.00 5.4M
2025-08-07 43.43 43.43 42.53 42.55 5.9M
2025-08-06 42.88 43.49 42.37 43.31 7.3M
2025-08-05 43.00 43.29 42.39 42.67 4.9M
2025-08-04 41.88 42.96 41.68 42.85 6.1M
2025-08-01 42.00 42.82 41.74 42.08 5.7M
2025-07-31 42.75 43.30 41.96 42.00 9.4M
2025-07-30 44.44 44.45 42.80 42.83 12.5M
2025-07-29 45.21 45.61 44.26 44.48 9.4M
2025-07-28 44.98 46.09 44.53 45.20 7.6M
2025-07-25 45.05 45.36 44.44 44.85 6.6M
2025-07-24 45.08 46.18 45.01 45.04 7.8M
2025-07-23 45.85 45.95 44.83 45.08 11.2M
2025-07-22 43.62 46.45 43.51 45.36 15.4M
2025-07-21 43.22 43.85 41.62 43.73 11.5M
2025-07-18 44.77 45.88 43.20 43.21 14.0M
2025-07-17 43.40 44.35 43.06 44.25 6.8M
2025-07-16 43.66 43.92 43.22 43.39 3.8M
2025-07-15 43.82 44.15 43.21 43.56 4.8M
2025-07-14 43.96 44.44 43.50 43.77 4.7M
2025-07-11 43.30 44.08 42.78 43.85 7.0M
2025-07-10 43.08 43.55 42.95 43.30 4.4M
2025-07-09 44.00 44.43 43.08 43.15 6.6M
2025-07-08 43.43 43.97 43.02 43.58 8.3M
2025-07-07 42.99 43.29 42.80 43.20 4.7M
2025-07-04 43.90 43.90 42.67 42.99 9.2M
2025-07-03 44.38 44.86 43.17 44.09 10.4M
2025-07-02 45.00 45.02 44.04 44.31 6.5M
2025-07-01 45.71 46.22 44.35 45.21 8.1M
2025-06-30 45.70 46.20 44.87 45.77 9.2M
2025-06-27 47.99 48.60 45.69 45.85 12.6M
2025-06-26 46.97 48.94 46.60 46.79 19.7M
2025-06-25 45.94 46.48 45.26 46.03 12.8M
2025-06-24 42.60 46.18 42.50 46.06 17.4M
2025-06-23 41.39 43.17 41.31 42.30 6.0M
2025-06-20 42.50 43.36 41.55 41.61 6.7M
2025-06-19 43.50 44.40 42.04 42.51 7.8M
2025-06-18 43.61 44.28 43.01 43.60 5.1M
2025-06-17 44.39 45.00 43.81 43.82 6.3M
2025-06-16 44.78 45.32 44.26 44.36 6.2M
2025-06-13 44.80 45.96 44.40 44.43 17.0M
2025-06-12 44.00 45.57 43.45 45.31 11.5M
2025-06-11 43.40 44.38 43.17 43.89 6.3M
2025-06-10 44.35 44.92 43.17 43.36 7.6M
2025-06-09 42.88 44.31 42.70 44.16 7.2M
2025-06-06 42.99 43.56 42.58 42.87 5.7M
2025-06-05 42.79 43.33 42.26 42.71 3.8M
2025-06-04 41.68 42.99 41.68 42.52 4.6M
2025-06-03 41.00 42.60 40.90 41.98 6.2M
2025-05-30 42.03 42.33 41.10 41.26 5.0M
2025-05-29 41.63 42.27 41.40 42.03 4.1M
2025-05-28 41.89 42.20 41.30 41.30 3.7M
2025-05-27 41.92 42.66 41.50 41.92 5.1M
2025-05-26 42.28 42.63 41.78 41.91 4.8M
2025-05-23 43.12 43.59 42.16 42.28 7.1M
2025-05-22 44.52 44.65 42.86 43.10 9.5M
2025-05-21 44.00 46.23 43.72 45.00 14.0M
2025-05-20 44.00 44.38 43.55 44.01 5.4M
2025-05-19 43.19 44.15 42.31 43.74 6.3M
2025-05-16 43.69 44.65 43.06 43.22 7.2M
2025-05-15 44.94 45.38 43.60 43.91 5.3M
2025-05-14 44.75 45.40 44.21 44.90 6.5M
2025-05-13 45.70 46.10 44.61 44.75 7.5M
2025-05-12 45.58 46.00 44.55 45.28 10.0M
2025-05-09 44.61 44.61 43.19 43.91 7.3M
2025-05-08 44.02 45.48 43.62 44.61 7.5M
2025-05-07 45.85 46.68 43.63 44.04 10.1M
2025-05-06 44.12 44.91 43.51 44.74 9.3M
2025-04-30 41.81 44.32 41.20 43.84 15.4M
2025-04-29 40.05 41.12 39.88 40.70 5.7M
2025-04-28 40.75 40.76 39.90 40.06 4.2M
2025-04-25 41.00 41.43 40.03 40.72 4.5M
2025-04-24 41.51 41.58 40.36 40.75 5.0M
2025-04-23 41.60 42.07 40.70 41.51 8.2M
2025-04-22 41.40 42.09 40.89 41.26 7.5M
2025-04-21 39.55 41.10 39.10 41.05 7.3M
2025-04-18 39.07 39.55 38.70 39.21 4.4M
2025-04-17 39.90 40.40 39.30 39.39 5.5M
2025-04-16 40.10 40.60 39.15 39.60 7.5M
2025-04-15 40.25 41.61 39.71 39.99 11.4M
2025-04-14 40.18 40.85 39.74 39.95 7.4M
2025-04-11 38.60 39.85 38.35 39.36 8.4M
2025-04-10 38.92 39.78 38.35 38.60 11.3M
2025-04-09 35.60 38.29 33.80 37.81 15.0M
2025-04-08 36.16 37.72 35.50 36.53 13.8M
2025-04-07 37.80 39.80 34.06 35.08 19.7M
2025-04-03 43.20 43.90 42.30 42.56 7.0M
2025-04-02 42.60 44.80 42.00 43.58 11.9M
2025-04-01 43.00 43.19 41.80 41.98 6.0M
2025-03-31 42.99 43.50 42.18 42.69 5.7M
2025-03-28 42.95 43.88 42.77 43.15 6.8M
2025-03-27 42.22 44.00 42.02 43.15 8.3M
2025-03-26 42.58 43.43 42.15 42.21 5.7M
2025-03-25 43.39 43.45 42.31 42.53 6.2M
2025-03-24 43.05 43.26 41.80 43.09 7.4M
2025-03-21 44.81 45.11 42.96 43.04 11.8M
2025-03-20 45.01 45.54 44.36 44.90 9.5M
2025-03-19 48.08 48.08 44.61 45.55 21.7M
2025-03-18 49.49 50.50 48.15 48.22 12.6M
2025-03-17 49.81 49.99 48.35 48.70 10.3M
2025-03-14 47.95 49.74 47.20 49.19 14.8M
2025-03-13 48.16 48.60 46.80 48.05 13.2M
2025-03-12 47.78 49.60 47.50 48.28 15.4M
2025-03-11 46.86 47.62 46.46 47.17 9.6M
2025-03-10 47.61 48.51 46.86 47.62 12.3M
2025-03-07 49.01 49.36 47.38 48.15 12.7M
2025-03-06 48.30 49.82 48.26 49.13 15.7M
2025-03-05 48.72 49.80 47.15 48.16 17.3M
2025-03-04 47.95 49.43 47.76 48.80 19.8M
2025-03-03 51.25 53.33 48.70 49.04 34.8M
2025-02-28 53.04 55.55 49.82 50.40 36.5M
2025-02-27 50.60 56.46 50.00 54.50 31.6M
2025-02-26 48.88 52.25 48.17 50.30 24.4M
2025-02-25 47.70 49.88 47.39 48.29 21.5M
2025-02-24 47.80 49.88 47.11 47.82 26.4M
2025-02-21 41.75 47.50 41.75 45.90 26.1M
2025-02-20 42.20 42.20 40.94 41.75 10.2M
2025-02-19 41.17 42.34 40.72 42.05 9.7M
2025-02-18 42.00 43.25 41.00 41.33 13.6M
2025-02-17 43.15 43.45 40.83 41.85 14.4M
2025-02-14 42.90 44.69 42.47 42.78 12.3M
2025-02-13 42.98 45.41 42.98 43.59 16.4M
2025-02-12 40.84 43.40 40.52 42.98 12.7M
2025-02-11 41.19 41.65 40.23 40.88 8.9M
2025-02-10 42.17 42.17 40.97 41.20 9.3M
2025-02-07 42.00 42.98 41.17 42.06 12.5M
2025-02-06 40.00 42.00 39.91 42.00 11.3M
2025-02-05 39.06 41.13 39.06 40.28 9.3M
2025-01-27 38.93 40.17 38.90 39.14 7.1M
2025-01-24 37.89 39.39 37.85 38.91 6.3M
2025-01-23 38.70 39.60 38.22 38.25 7.0M
2025-01-22 39.30 39.30 37.78 38.24 8.2M
2025-01-21 39.20 39.80 38.56 39.30 6.1M
2025-01-20 38.80 39.99 38.75 39.16 8.7M
2025-01-17 37.86 38.86 37.61 38.18 5.1M
2025-01-16 38.43 39.13 37.70 38.18 8.0M
2025-01-15 38.30 38.88 38.00 38.12 7.7M
2025-01-14 36.55 38.80 36.33 38.80 10.9M
2025-01-13 34.94 37.24 34.92 36.31 8.9M
2025-01-10 35.70 36.78 35.40 35.41 7.0M
2025-01-09 34.59 36.60 34.57 35.97 10.2M
2025-01-08 35.00 35.39 33.33 34.90 10.1M
2025-01-07 34.70 35.44 34.50 35.14 5.4M
2025-01-06 34.84 35.56 34.39 34.70 8.0M
2025-01-03 36.50 36.88 34.63 34.90 11.1M
2025-01-02 39.48 39.48 36.07 36.50 13.5M