天奇股份

002009
🏛️ 中国 →
17.50
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
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
2021-12-31 24.20 24.45 23.73 24.16 10.4M
2021-12-30 23.53 24.79 23.45 24.22 13.3M
2021-12-29 24.10 24.29 23.22 23.53 9.3M
2021-12-28 22.95 24.43 22.86 24.11 14.6M
2021-12-27 22.03 23.58 21.70 23.19 14.2M
2021-12-24 23.24 23.58 22.26 22.40 14.2M
2021-12-23 24.41 24.44 23.30 23.50 13.3M
2021-12-22 24.00 24.60 23.20 24.19 17.4M
2021-12-21 23.26 24.68 22.94 24.04 20.7M
2021-12-20 23.59 24.39 22.62 23.10 20.1M
2021-12-17 23.41 24.53 22.80 23.91 29.9M
2021-12-16 22.65 23.36 22.28 23.12 23.2M
2021-12-15 22.62 23.09 22.52 22.65 11.5M
2021-12-14 22.76 23.01 22.28 22.79 16.3M
2021-12-13 24.30 24.45 22.20 22.86 30.8M
2021-12-10 23.92 24.58 23.18 24.06 25.9M
2021-12-09 23.70 25.05 23.21 24.41 36.0M
2021-12-08 23.81 23.85 22.57 23.70 31.1M
2021-12-07 24.54 24.95 22.80 23.13 40.9M
2021-12-06 24.70 24.99 23.14 24.01 44.8M
2021-12-03 24.50 25.78 24.08 25.47 52.6M
2021-12-02 22.00 23.95 21.99 23.95 60.2M
2021-12-01 20.03 21.77 19.90 21.77 42.3M
2021-11-30 19.25 20.75 19.20 19.79 37.1M
2021-11-29 17.89 19.05 17.77 18.95 18.1M
2021-11-26 18.03 18.59 17.89 18.22 8.9M
2021-11-25 17.85 18.25 17.61 18.09 9.3M
2021-11-24 18.31 18.50 17.86 17.92 9.5M
2021-11-23 18.46 18.85 18.23 18.39 13.0M
2021-11-22 18.10 18.74 17.89 18.46 16.4M
2021-11-19 18.18 18.38 17.64 18.10 13.6M
2021-11-18 17.67 18.11 17.37 18.03 13.5M
2021-11-17 17.65 18.03 17.32 17.69 10.3M
2021-11-16 18.08 18.29 17.53 17.65 10.4M
2021-11-15 18.54 18.54 17.60 18.25 15.1M
2021-11-12 18.06 18.54 18.06 18.46 9.8M
2021-11-11 18.73 18.82 18.12 18.20 12.0M
2021-11-10 18.92 18.93 18.24 18.71 11.4M
2021-11-09 18.99 19.53 18.81 19.03 10.8M
2021-11-08 18.58 19.34 17.95 19.00 15.4M
2021-11-05 20.30 20.64 18.24 18.90 30.9M
2021-11-04 19.91 20.57 19.40 20.26 16.4M
2021-11-03 20.09 20.52 19.51 19.95 16.2M
2021-11-02 21.54 21.60 20.02 20.38 22.9M
2021-11-01 19.69 21.60 19.55 21.12 35.2M
2021-10-29 19.70 20.37 19.04 19.90 24.5M
2021-10-28 20.63 21.42 19.20 19.43 33.3M
2021-10-27 20.35 21.00 19.88 20.47 25.4M
2021-10-26 19.75 20.62 19.48 20.60 27.3M
2021-10-25 19.23 19.88 19.04 19.73 22.8M
2021-10-22 20.04 20.16 19.11 19.21 27.2M
2021-10-21 20.70 21.44 20.10 20.25 33.0M
2021-10-20 20.01 21.18 19.38 20.86 38.5M
2021-10-19 19.56 20.19 19.12 19.71 33.6M
2021-10-18 18.41 19.88 18.25 19.53 41.5M
2021-10-15 18.28 18.88 17.90 18.40 40.3M
2021-10-14 17.30 18.59 16.91 18.59 43.4M
2021-10-13 16.59 17.30 16.10 16.90 16.2M
2021-10-12 18.50 18.50 16.74 16.80 29.2M
2021-10-11 17.61 19.18 16.00 18.60 36.4M
2021-10-08 17.62 18.05 17.06 17.52 26.7M
2021-09-30 16.73 17.58 16.03 17.39 25.1M
2021-09-29 17.24 17.50 16.30 16.73 21.2M
2021-09-28 15.48 17.17 15.41 17.17 22.1M
2021-09-27 17.06 17.15 15.47 15.61 23.0M
2021-09-24 16.32 17.60 16.00 17.18 27.9M
2021-09-23 16.19 16.88 16.04 16.32 17.6M
2021-09-22 16.46 16.58 16.00 16.14 13.8M
2021-09-17 16.41 16.92 15.54 16.08 18.3M
2021-09-16 17.60 17.86 16.50 16.53 26.2M
2021-09-15 17.63 18.15 17.43 17.83 34.4M
2021-09-14 16.08 17.86 15.81 17.39 45.6M
2021-09-13 16.55 17.18 15.90 16.24 20.6M
2021-09-10 16.77 17.13 16.50 16.53 24.4M
2021-09-09 16.36 16.51 15.66 15.90 14.0M
2021-09-08 16.70 17.00 16.22 16.37 16.2M
2021-09-07 15.78 16.80 15.65 16.72 21.0M
2021-09-06 15.60 15.89 15.23 15.76 16.3M
2021-09-03 15.56 16.08 15.30 15.55 19.6M
2021-09-02 14.78 15.90 14.78 15.83 29.0M
2021-09-01 16.30 16.38 15.04 15.05 46.0M
2021-08-31 18.37 18.54 16.71 16.71 40.0M
2021-08-30 18.54 18.97 18.05 18.57 45.4M
2021-08-27 16.45 18.13 16.31 18.13 28.8M
2021-08-26 16.87 17.11 16.45 16.48 19.7M
2021-08-25 17.56 17.60 16.75 17.17 21.1M
2021-08-24 17.40 17.79 17.20 17.50 26.3M
2021-08-23 16.90 17.74 16.60 17.17 25.6M
2021-08-20 17.10 17.38 16.26 17.07 20.8M
2021-08-19 16.50 17.30 16.25 16.78 27.5M
2021-08-18 17.18 17.24 16.20 16.45 31.8M
2021-08-17 17.80 17.87 16.60 16.90 35.9M
2021-08-16 17.85 18.66 17.15 18.29 35.2M
2021-08-13 17.58 18.40 17.30 17.94 33.1M
2021-08-12 18.13 18.75 17.50 17.85 50.9M
2021-08-11 15.91 17.58 15.61 17.58 37.9M
2021-08-10 15.98 16.39 15.81 15.98 42.2M
2021-08-09 15.99 16.94 15.70 16.55 66.3M
2021-08-06 14.48 15.40 14.02 15.40 38.2M
2021-08-05 13.73 14.17 13.55 14.00 24.1M
2021-08-04 12.81 13.92 12.81 13.79 26.1M
2021-08-03 13.23 13.58 12.89 12.98 21.0M
2021-08-02 12.98 13.42 12.91 13.29 22.6M
2021-07-30 12.88 13.23 12.67 12.93 22.0M
2021-07-29 12.47 13.07 12.33 12.86 25.9M
2021-07-28 11.66 12.25 11.39 11.92 20.2M
2021-07-27 12.88 12.98 11.80 11.85 29.1M
2021-07-26 13.43 13.60 12.52 12.82 26.2M
2021-07-23 13.66 14.14 13.40 13.40 30.3M
2021-07-22 13.33 13.99 13.14 13.79 29.4M
2021-07-21 12.78 13.43 12.75 13.33 23.6M
2021-07-20 12.50 12.84 12.45 12.78 14.3M
2021-07-19 12.96 13.19 12.53 12.62 24.1M
2021-07-16 13.00 13.47 12.72 13.13 25.8M
2021-07-15 13.00 13.24 12.55 13.15 26.7M
2021-07-14 13.78 13.79 13.05 13.05 31.0M
2021-07-13 13.99 14.12 13.62 13.94 31.0M
2021-07-12 13.77 14.49 13.41 14.32 52.7M
2021-07-09 12.81 14.07 12.81 13.80 52.7M
2021-07-08 13.45 14.39 12.83 12.87 51.8M
2021-07-07 12.40 13.35 12.21 13.08 40.4M
2021-07-06 11.72 12.73 11.64 12.57 43.6M
2021-07-05 11.77 12.32 11.57 11.87 30.3M
2021-07-02 11.40 11.94 11.31 11.83 28.3M
2021-07-01 11.90 12.18 11.48 11.51 34.8M
2021-06-30 12.72 12.81 12.07 12.10 58.6M
2021-06-29 12.58 13.05 12.25 13.05 53.9M
2021-06-28 10.88 12.19 10.78 11.86 40.0M
2021-06-25 10.62 11.70 10.62 11.13 35.2M
2021-06-24 11.00 11.21 10.68 10.71 42.7M
2021-06-23 10.03 10.24 9.94 10.22 10.1M
2021-06-22 10.08 10.17 9.95 10.05 8.0M
2021-06-21 9.92 10.15 9.89 10.07 8.6M
2021-06-18 9.79 10.00 9.61 9.95 8.4M
2021-06-17 9.70 9.91 9.66 9.79 6.8M
2021-06-16 10.05 10.17 9.75 9.78 11.7M
2021-06-15 10.20 10.28 9.98 10.07 9.4M
2021-06-11 10.49 10.63 10.20 10.23 16.2M
2021-06-10 10.80 10.89 10.51 10.53 17.4M
2021-06-09 10.65 10.65 10.41 10.48 15.8M
2021-06-08 10.65 10.90 10.50 10.76 23.6M
2021-06-07 10.60 10.77 10.51 10.61 17.7M
2021-06-04 10.12 10.74 10.06 10.70 30.3M
2021-06-03 10.18 10.44 10.11 10.18 13.1M
2021-06-02 10.23 10.45 10.04 10.24 14.0M
2021-06-01 10.40 10.43 10.15 10.25 16.4M
2021-05-31 10.21 10.73 10.15 10.56 24.3M
2021-05-28 10.22 10.55 10.06 10.19 19.0M
2021-05-27 10.35 10.37 10.15 10.30 16.3M
2021-05-26 10.03 10.48 9.95 10.33 25.5M
2021-05-25 9.96 10.45 9.66 10.14 20.7M
2021-05-24 9.75 10.09 9.73 9.95 13.8M
2021-05-21 9.71 9.85 9.64 9.82 10.8M
2021-05-20 9.39 10.09 9.06 9.79 21.4M
2021-05-19 9.36 9.70 9.29 9.46 15.1M
2021-05-18 9.81 9.97 9.18 9.37 21.0M
2021-05-17 9.83 9.97 9.43 9.78 11.3M
2021-05-14 10.08 10.12 9.85 9.92 10.9M
2021-05-13 10.00 10.09 9.89 10.02 10.2M
2021-05-12 9.69 10.18 9.69 10.18 18.7M
2021-05-11 9.75 9.78 9.33 9.77 12.3M
2021-05-10 9.71 9.97 9.63 9.84 13.1M
2021-05-07 9.39 9.88 9.39 9.67 15.2M
2021-05-06 9.30 9.44 9.22 9.32 6.3M
2021-04-30 9.21 9.36 9.05 9.32 8.6M
2021-04-29 9.50 9.59 9.19 9.21 10.1M
2021-04-28 9.40 9.58 9.28 9.41 10.2M
2021-04-27 9.78 10.05 9.28 9.50 16.1M
2021-04-26 10.50 10.50 9.79 9.81 22.3M
2021-04-23 9.73 10.55 9.54 10.30 25.8M
2021-04-22 9.67 9.98 9.66 9.73 10.1M
2021-04-21 9.68 9.80 9.44 9.80 8.9M
2021-04-20 9.70 10.20 9.61 9.84 14.9M
2021-04-19 9.48 9.78 9.43 9.70 8.2M
2021-04-16 9.49 9.75 9.36 9.48 6.8M
2021-04-15 9.39 9.75 9.33 9.49 7.6M
2021-04-14 9.15 9.43 9.06 9.32 4.5M
2021-04-13 9.37 9.48 9.05 9.06 7.2M
2021-04-12 9.86 9.86 9.35 9.37 9.0M
2021-04-09 9.84 10.03 9.72 9.91 9.1M
2021-04-08 9.70 10.05 9.65 9.92 11.1M
2021-04-07 9.57 10.58 9.36 9.92 14.7M
2021-04-06 9.75 9.80 9.58 9.62 9.3M
2021-04-02 9.53 9.95 9.45 9.87 14.7M
2021-04-01 9.41 9.64 9.26 9.61 12.2M
2021-03-31 9.29 9.45 9.15 9.37 6.0M
2021-03-30 9.42 9.43 9.01 9.36 11.2M
2021-03-29 9.52 9.55 9.34 9.40 11.4M
2021-03-26 9.11 9.72 9.11 9.60 21.0M
2021-03-25 9.12 9.26 8.95 9.20 8.5M
2021-03-24 9.05 9.29 8.97 9.17 9.8M
2021-03-23 9.38 9.42 8.88 9.06 15.9M
2021-03-22 9.27 9.40 9.19 9.35 12.2M
2021-03-19 9.02 9.46 9.01 9.29 15.0M
2021-03-18 9.30 9.34 9.08 9.22 12.9M
2021-03-17 9.22 9.49 9.20 9.36 15.9M
2021-03-16 9.25 9.48 9.20 9.30 17.8M
2021-03-15 9.30 9.52 9.17 9.38 28.1M
2021-03-12 8.85 9.44 8.71 9.44 37.2M
2021-03-11 8.21 8.70 8.17 8.58 6.9M
2021-03-10 8.44 8.48 8.18 8.22 4.4M
2021-03-09 8.61 8.66 8.20 8.36 7.2M
2021-03-08 8.80 8.91 8.65 8.66 6.2M
2021-03-05 8.71 8.85 8.60 8.80 6.3M
2021-03-04 8.70 9.07 8.59 8.81 11.4M
2021-03-03 8.51 8.87 8.47 8.83 8.6M
2021-03-02 8.63 8.67 8.47 8.55 4.8M
2021-03-01 8.37 8.65 8.35 8.61 6.0M
2021-02-26 8.21 8.40 8.16 8.38 3.9M
2021-02-25 8.42 8.48 8.26 8.31 4.3M
2021-02-24 8.49 8.57 8.31 8.37 4.9M
2021-02-23 8.59 8.67 8.42 8.47 6.2M
2021-02-22 8.47 8.88 8.47 8.57 9.0M
2021-02-19 8.13 8.46 8.13 8.44 4.9M
2021-02-18 7.96 8.26 7.94 8.19 5.4M
2021-02-10 8.30 8.39 8.00 8.02 4.7M
2021-02-09 7.71 7.89 7.67 7.86 4.1M
2021-02-08 7.73 7.83 7.57 7.67 3.5M
2021-02-05 8.07 8.17 7.72 7.72 4.5M
2021-02-04 8.15 8.26 7.87 8.07 5.8M
2021-02-03 8.08 8.33 7.82 8.26 9.5M
2021-02-02 8.10 8.14 7.93 8.05 6.5M
2021-02-01 8.19 8.36 7.96 8.08 8.7M
2021-01-29 9.30 9.33 8.31 8.33 20.0M
2021-01-28 9.50 9.50 9.18 9.23 9.1M
2021-01-27 9.77 9.82 9.51 9.65 8.2M
2021-01-26 9.52 9.76 9.30 9.75 12.6M
2021-01-25 9.21 9.67 9.20 9.56 11.5M
2021-01-22 9.54 9.56 9.21 9.33 9.6M
2021-01-21 9.45 9.70 9.30 9.62 12.1M
2021-01-20 9.28 9.43 9.18 9.42 7.8M
2021-01-19 9.47 9.47 9.20 9.25 8.3M
2021-01-18 9.32 9.49 9.19 9.46 8.7M
2021-01-15 9.19 9.33 9.09 9.31 8.6M
2021-01-14 9.47 9.48 9.18 9.22 16.1M
2021-01-13 9.90 10.16 9.63 9.67 19.3M
2021-01-12 9.35 9.63 9.33 9.55 11.3M
2021-01-11 9.83 9.95 9.41 9.49 18.6M
2021-01-08 10.31 10.40 9.58 9.70 23.5M
2021-01-07 10.34 10.65 10.13 10.18 27.6M
2021-01-06 10.86 11.19 10.33 10.48 38.3M
2021-01-05 11.07 11.43 10.80 10.99 57.1M
2021-01-04 10.28 10.53 10.04 10.39 25.1M