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
2022-12-30 14.34 14.47 14.08 14.16 3.3M
2022-12-29 14.36 14.45 14.19 14.19 2.7M
2022-12-28 14.65 14.71 14.30 14.35 3.1M
2022-12-27 14.79 14.85 14.52 14.76 2.5M
2022-12-26 14.05 14.84 14.04 14.78 5.5M
2022-12-23 14.39 14.44 13.95 14.09 4.5M
2022-12-22 14.72 14.87 14.39 14.42 3.3M
2022-12-21 14.94 15.05 14.59 14.67 3.1M
2022-12-20 14.90 15.18 14.69 14.94 4.3M
2022-12-19 14.86 15.12 14.69 14.76 3.0M
2022-12-16 15.36 15.36 14.86 14.87 4.7M
2022-12-15 15.12 15.42 15.02 15.39 4.7M
2022-12-14 15.07 15.29 15.04 15.10 3.3M
2022-12-13 15.55 15.55 15.00 15.08 4.7M
2022-12-12 15.58 15.78 15.31 15.45 5.1M
2022-12-09 15.84 15.85 15.52 15.64 5.3M
2022-12-08 15.87 16.13 15.75 15.83 4.8M
2022-12-07 16.04 16.19 15.92 15.96 5.2M
2022-12-06 16.01 16.14 15.77 16.07 5.7M
2022-12-05 16.12 16.19 15.86 16.02 6.2M
2022-12-02 16.08 16.12 15.91 15.97 5.8M
2022-12-01 15.69 16.25 15.69 16.12 11.8M
2022-11-30 15.60 15.79 15.46 15.57 4.9M
2022-11-29 15.30 15.68 15.30 15.55 4.8M
2022-11-28 15.10 15.57 14.97 15.39 4.7M
2022-11-25 15.79 15.85 15.31 15.33 7.1M
2022-11-24 15.42 15.99 15.40 15.86 9.4M
2022-11-23 15.30 15.55 15.13 15.43 5.1M
2022-11-22 15.64 15.73 15.21 15.27 7.0M
2022-11-21 15.61 15.74 15.31 15.71 5.8M
2022-11-18 15.60 15.83 15.47 15.59 6.9M
2022-11-17 15.70 15.76 15.43 15.59 7.1M
2022-11-16 15.97 16.04 15.61 15.80 10.3M
2022-11-15 15.77 16.28 15.71 16.28 7.5M
2022-11-14 16.16 16.58 15.84 15.90 8.7M
2022-11-11 16.67 16.73 16.27 16.28 9.2M
2022-11-10 16.43 16.56 16.21 16.28 7.6M
2022-11-09 16.60 17.00 16.50 16.60 8.1M
2022-11-08 17.01 17.17 16.55 16.70 12.4M
2022-11-07 17.56 17.73 16.80 16.89 23.7M
2022-11-04 15.79 17.00 15.75 17.00 12.4M
2022-11-03 14.98 15.77 14.95 15.45 9.3M
2022-11-02 15.01 15.33 14.90 15.22 8.9M
2022-11-01 14.50 15.08 14.50 15.04 9.8M
2022-10-31 14.10 14.57 14.08 14.44 8.0M
2022-10-28 15.57 15.57 14.19 14.27 18.0M
2022-10-27 15.62 16.02 15.53 15.56 12.6M
2022-10-26 16.63 16.63 15.40 15.61 23.5M
2022-10-25 16.71 17.00 16.71 16.71 13.2M
2022-10-24 18.16 19.05 18.16 18.57 11.9M
2022-10-21 18.00 18.36 18.00 18.15 4.2M
2022-10-20 18.03 18.48 17.60 18.14 7.9M
2022-10-19 18.30 18.85 18.19 18.20 10.3M
2022-10-18 17.80 18.88 17.60 18.46 14.3M
2022-10-17 17.62 17.79 17.29 17.62 5.2M
2022-10-14 17.54 17.73 17.37 17.68 5.4M
2022-10-13 17.48 17.65 17.35 17.36 4.6M
2022-10-12 17.00 17.60 16.63 17.59 5.5M
2022-10-11 16.36 17.10 16.31 16.90 4.4M
2022-10-10 16.57 16.76 16.28 16.39 3.5M
2022-09-30 17.04 17.06 16.48 16.50 4.3M
2022-09-29 17.28 17.28 16.81 17.01 3.8M
2022-09-28 17.57 17.90 16.90 16.99 6.0M
2022-09-27 17.28 17.85 17.28 17.80 4.5M
2022-09-26 17.20 17.55 17.07 17.24 4.0M
2022-09-23 17.93 17.99 17.19 17.37 4.8M
2022-09-22 17.60 18.18 17.51 17.89 5.3M
2022-09-21 17.50 18.06 17.36 17.81 6.5M
2022-09-20 17.00 17.72 17.00 17.51 7.5M
2022-09-19 16.79 17.19 16.79 16.88 5.5M
2022-09-16 17.11 17.27 16.70 16.83 6.8M
2022-09-15 18.51 18.51 17.00 17.27 12.6M
2022-09-14 18.70 19.11 18.10 18.29 8.7M
2022-09-13 19.26 19.42 19.01 19.11 5.0M
2022-09-09 19.60 19.65 19.11 19.22 4.2M
2022-09-08 19.83 20.04 19.50 19.51 5.2M
2022-09-07 19.77 20.19 19.65 19.83 7.4M
2022-09-06 19.30 19.80 18.98 19.75 8.4M
2022-09-05 18.96 19.56 18.88 19.20 6.4M
2022-09-02 19.10 19.31 18.81 19.18 5.0M
2022-09-01 19.22 19.59 18.65 19.05 5.9M
2022-08-31 19.66 19.75 18.50 19.23 12.9M
2022-08-30 20.30 20.32 19.55 19.75 9.1M
2022-08-29 20.15 20.80 20.08 20.25 8.3M
2022-08-26 20.30 21.42 20.30 20.62 10.6M
2022-08-25 20.86 21.24 20.10 20.31 13.4M
2022-08-24 22.65 22.87 20.75 21.02 23.8M
2022-08-23 21.27 22.94 21.20 22.64 25.1M
2022-08-22 21.20 21.52 20.56 21.45 13.2M
2022-08-19 22.55 22.62 21.21 21.42 18.5M
2022-08-18 21.06 22.65 21.06 22.56 22.5M
2022-08-17 21.92 22.01 21.00 21.27 14.3M
2022-08-16 22.30 22.43 21.68 21.94 15.2M
2022-08-15 21.54 22.22 21.28 22.18 16.9M
2022-08-12 21.28 22.10 21.28 21.57 16.3M
2022-08-11 21.80 21.86 21.13 21.43 11.3M
2022-08-10 21.90 22.23 21.41 21.71 12.3M
2022-08-09 21.48 22.22 21.38 21.88 13.4M
2022-08-08 21.08 21.83 21.00 21.67 11.2M
2022-08-05 20.98 21.60 20.50 21.21 12.4M
2022-08-04 21.08 21.35 20.48 20.97 12.8M
2022-08-03 22.08 22.30 20.74 20.76 25.3M
2022-08-02 22.08 22.51 21.42 21.43 24.3M
2022-08-01 22.80 23.15 21.81 22.62 28.4M
2022-07-29 22.39 23.79 22.16 22.89 34.0M
2022-07-28 23.19 23.30 22.00 22.56 28.6M
2022-07-27 21.50 23.90 21.30 23.04 42.1M
2022-07-26 21.00 22.16 19.99 21.80 46.7M
2022-07-25 23.42 23.42 20.78 21.66 57.7M
2022-07-22 20.00 21.29 19.99 21.29 13.2M
2022-07-21 19.43 20.06 19.30 19.35 14.1M
2022-07-20 19.07 19.65 18.82 19.47 15.0M
2022-07-19 18.56 19.30 18.35 19.06 16.9M
2022-07-18 17.50 18.59 17.18 18.40 15.0M
2022-07-15 17.80 18.05 17.40 17.43 8.8M
2022-07-14 17.71 18.13 17.41 17.80 9.9M
2022-07-13 17.66 17.89 17.30 17.57 8.6M
2022-07-12 17.95 18.17 17.40 17.44 9.2M
2022-07-11 18.32 18.70 17.38 17.81 12.9M
2022-07-08 19.02 19.70 18.59 18.65 12.9M
2022-07-07 18.57 19.08 18.18 18.88 11.6M
2022-07-06 18.69 18.80 17.68 18.43 16.1M
2022-07-05 18.51 19.08 18.49 19.03 11.9M
2022-07-04 18.75 18.99 18.30 18.59 12.0M
2022-07-01 18.30 19.16 18.29 18.84 7.8M
2022-06-30 18.59 19.05 18.40 18.50 9.2M
2022-06-29 19.10 19.24 18.50 18.54 10.3M
2022-06-28 19.07 19.40 18.87 19.13 13.1M
2022-06-27 19.20 19.37 18.80 19.19 11.8M
2022-06-24 19.48 19.69 19.24 19.29 10.5M
2022-06-23 18.96 19.78 18.94 19.59 14.6M
2022-06-22 19.32 19.39 18.79 18.96 8.9M
2022-06-21 19.30 19.66 18.66 19.09 12.2M
2022-06-20 18.84 19.56 18.57 19.10 14.5M
2022-06-17 17.92 18.69 17.92 18.30 8.5M
2022-06-16 17.99 18.20 17.86 18.02 6.4M
2022-06-15 18.44 18.53 17.85 17.85 6.4M
2022-06-14 18.30 18.47 17.78 18.45 6.8M
2022-06-13 18.20 18.83 18.13 18.56 6.7M
2022-06-10 17.69 18.40 17.62 18.33 8.4M
2022-06-09 17.95 18.20 17.63 17.69 6.5M
2022-06-08 17.71 18.02 17.50 18.02 9.7M
2022-06-07 17.72 17.90 17.34 17.72 8.5M
2022-06-06 17.12 17.94 17.12 17.69 9.9M
2022-06-02 16.55 17.19 16.50 17.11 7.6M
2022-06-01 16.55 16.72 16.43 16.61 6.0M
2022-05-31 16.13 16.73 15.96 16.58 9.5M
2022-05-30 15.92 16.22 15.70 16.19 8.8M
2022-05-27 15.81 15.97 15.43 15.54 5.8M
2022-05-26 15.74 15.85 15.33 15.65 6.9M
2022-05-25 15.77 15.85 15.57 15.65 5.4M
2022-05-24 16.35 16.49 15.50 15.58 7.9M
2022-05-23 16.20 16.39 16.05 16.35 5.0M
2022-05-20 16.14 16.30 15.92 16.23 6.4M
2022-05-19 15.84 16.04 15.54 16.03 8.6M
2022-05-18 15.96 16.49 15.93 16.04 9.7M
2022-05-17 15.48 16.29 15.33 16.10 11.9M
2022-05-16 15.32 16.07 15.32 15.58 8.2M
2022-05-13 15.27 15.35 15.00 15.10 4.3M
2022-05-12 15.13 15.45 14.98 15.24 5.0M
2022-05-11 15.10 15.86 15.07 15.17 8.3M
2022-05-10 14.30 15.38 14.21 15.07 7.3M
2022-05-09 14.40 14.96 14.37 14.59 4.9M
2022-05-06 14.50 14.88 14.30 14.52 7.6M
2022-05-05 14.29 15.13 14.14 14.96 9.0M
2022-04-29 13.51 14.28 13.48 14.22 8.6M
2022-04-28 13.49 13.97 13.36 13.46 9.0M
2022-04-27 12.20 13.70 12.15 13.62 10.7M
2022-04-26 12.81 13.08 12.40 12.47 12.5M
2022-04-25 13.61 13.69 12.51 12.51 11.2M
2022-04-22 14.00 14.19 13.75 13.90 6.6M
2022-04-21 14.94 15.20 14.07 14.10 9.5M
2022-04-20 15.96 16.03 14.96 15.04 11.2M
2022-04-19 16.73 16.92 15.95 16.08 8.9M
2022-04-18 16.27 16.80 15.88 16.62 5.3M
2022-04-15 16.05 16.54 15.90 16.27 5.3M
2022-04-14 16.68 16.69 16.00 16.16 6.0M
2022-04-13 16.67 16.85 16.28 16.47 4.1M
2022-04-12 16.29 16.88 16.27 16.79 7.9M
2022-04-11 17.18 17.19 16.15 16.21 10.5M
2022-04-08 17.44 17.71 17.19 17.26 5.1M
2022-04-07 18.06 18.15 17.53 17.53 4.9M
2022-04-06 18.32 18.54 17.97 18.05 6.5M
2022-04-01 18.46 18.78 18.21 18.61 4.2M
2022-03-31 19.25 19.25 18.56 18.65 6.7M
2022-03-30 18.77 19.65 18.51 19.33 7.2M
2022-03-29 18.61 18.98 18.40 18.78 6.5M
2022-03-28 18.70 19.28 18.47 18.61 8.1M
2022-03-25 19.46 20.20 19.16 19.22 9.6M
2022-03-24 19.11 19.78 18.93 19.50 11.1M
2022-03-23 19.54 20.18 19.03 19.15 11.6M
2022-03-22 20.58 20.80 19.60 19.75 14.5M
2022-03-21 18.84 19.59 18.60 19.33 9.5M
2022-03-18 18.60 19.01 18.52 18.66 6.4M
2022-03-17 18.03 19.56 18.03 18.75 16.3M
2022-03-16 17.50 17.94 16.85 17.88 10.0M
2022-03-15 17.28 18.10 17.02 17.20 8.7M
2022-03-14 18.55 18.74 17.29 17.29 11.2M
2022-03-11 19.09 19.27 18.50 18.84 8.5M
2022-03-10 20.35 20.35 19.39 19.61 13.8M
2022-03-09 19.67 20.09 18.67 20.01 17.8M
2022-03-08 20.70 20.82 19.01 19.20 11.4M
2022-03-07 20.50 20.50 19.42 19.94 12.9M
2022-03-04 19.09 21.11 19.03 20.61 18.9M
2022-03-03 19.39 19.56 19.09 19.25 5.7M
2022-03-02 19.20 19.58 19.14 19.38 5.1M
2022-03-01 19.85 20.05 19.29 19.60 8.5M
2022-02-28 19.16 20.10 18.61 19.89 14.7M
2022-02-25 19.02 19.65 19.02 19.16 12.5M
2022-02-24 19.52 19.95 18.47 18.96 17.6M
2022-02-23 19.25 19.95 19.05 19.75 17.2M
2022-02-22 17.95 19.68 17.38 19.12 23.7M
2022-02-21 17.48 18.05 17.10 17.98 11.4M
2022-02-18 17.25 17.28 16.94 17.17 8.6M
2022-02-17 17.05 17.61 16.86 17.42 14.7M
2022-02-16 16.65 17.25 16.55 17.16 11.3M
2022-02-15 16.33 16.71 16.15 16.56 6.7M
2022-02-14 16.22 16.75 15.79 16.34 9.7M
2022-02-11 16.70 17.22 16.55 16.66 15.5M
2022-02-10 17.50 17.55 16.40 16.49 15.3M
2022-02-09 16.80 17.29 16.60 17.29 11.5M
2022-02-08 16.90 16.95 16.13 16.72 8.0M
2022-02-07 16.98 17.12 16.71 16.87 6.3M
2022-01-28 16.60 16.99 16.00 16.63 9.3M
2022-01-27 16.80 16.99 16.31 16.31 8.5M
2022-01-26 16.78 17.13 16.70 16.85 8.5M
2022-01-25 17.45 17.80 16.60 16.68 9.8M
2022-01-24 17.54 17.85 16.92 17.49 13.9M
2022-01-21 18.36 18.36 17.35 17.45 13.3M
2022-01-20 18.51 18.71 17.95 18.09 9.8M
2022-01-19 18.75 18.85 18.33 18.61 13.4M
2022-01-18 18.81 19.37 18.52 18.95 12.1M
2022-01-17 18.94 19.28 18.60 18.70 14.2M
2022-01-14 19.16 19.77 18.90 18.96 18.7M
2022-01-13 21.04 21.05 19.52 19.62 15.9M
2022-01-12 20.99 21.63 20.65 21.00 7.0M
2022-01-11 21.90 22.09 20.85 20.95 10.7M
2022-01-10 21.80 22.19 21.12 22.10 9.0M
2022-01-07 23.22 23.40 21.76 21.93 11.6M
2022-01-06 22.00 23.96 21.75 23.30 13.3M
2022-01-05 22.88 22.88 21.76 22.24 10.2M
2022-01-04 24.01 24.10 22.65 22.88 14.3M