腾亚精工

301125
🏛️ 中国 →
19.68
最后更新: 2025-09-29
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 12.02 12.48 11.95 12.29 1.7M
2022-12-29 12.18 12.41 12.02 12.02 1.3M
2022-12-28 12.27 12.34 12.04 12.18 1.0M
2022-12-27 12.51 12.51 12.15 12.28 0.8M
2022-12-26 12.26 12.50 12.25 12.40 1.4M
2022-12-23 12.05 12.43 12.00 12.28 1.4M
2022-12-22 12.58 12.69 12.09 12.30 2.1M
2022-12-21 12.96 12.99 12.42 12.64 2.2M
2022-12-20 12.50 13.16 12.37 12.97 3.3M
2022-12-19 12.72 12.86 12.25 12.57 2.6M
2022-12-16 12.69 13.52 12.61 12.89 4.0M
2022-12-15 12.61 12.73 12.51 12.63 0.8M
2022-12-14 12.76 12.86 12.63 12.65 0.9M
2022-12-13 12.61 12.84 12.54 12.79 1.2M
2022-12-12 12.81 12.85 12.61 12.68 1.1M
2022-12-09 12.78 12.90 12.69 12.81 1.1M
2022-12-08 12.86 12.90 12.60 12.82 1.9M
2022-12-07 12.96 13.07 12.80 12.93 1.1M
2022-12-06 13.24 13.29 13.02 13.04 1.3M
2022-12-05 13.43 13.47 13.27 13.35 0.9M
2022-12-02 13.20 13.36 13.16 13.36 1.3M
2022-12-01 13.19 13.29 13.13 13.14 1.0M
2022-11-30 13.19 13.25 12.95 13.06 0.9M
2022-11-29 13.10 13.30 13.03 13.18 0.7M
2022-11-28 12.84 13.20 12.82 13.05 0.9M
2022-11-25 13.47 13.53 13.09 13.12 1.2M
2022-11-24 13.37 13.56 13.28 13.47 0.9M
2022-11-23 13.66 13.66 13.11 13.37 1.5M
2022-11-22 13.73 13.92 13.53 13.64 2.0M
2022-11-21 13.46 13.80 13.29 13.79 1.7M
2022-11-18 13.73 13.93 13.32 13.42 2.5M
2022-11-17 13.64 13.78 13.48 13.75 1.9M
2022-11-16 13.42 13.82 13.38 13.74 2.4M
2022-11-15 13.19 13.50 13.02 13.48 1.6M
2022-11-14 13.21 13.36 13.04 13.11 1.3M
2022-11-11 13.41 13.49 13.27 13.29 1.5M
2022-11-10 13.44 13.48 13.18 13.18 1.3M
2022-11-09 13.38 13.50 13.28 13.45 1.1M
2022-11-08 13.52 13.53 13.27 13.38 1.2M
2022-11-07 13.47 13.61 13.42 13.49 1.4M
2022-11-04 13.42 13.66 13.37 13.47 1.9M
2022-11-03 13.39 13.52 13.31 13.41 1.5M
2022-11-02 13.13 13.74 12.76 13.60 3.5M
2022-11-01 12.81 13.10 12.68 13.06 1.8M
2022-10-31 12.53 12.84 12.53 12.75 1.5M
2022-10-28 12.93 13.51 12.45 12.58 2.0M
2022-10-27 13.44 13.55 13.02 13.08 2.7M
2022-10-26 12.78 13.36 12.78 13.14 2.6M
2022-10-25 12.76 12.96 12.41 12.64 2.6M
2022-10-24 13.28 13.52 12.96 12.99 3.4M
2022-10-21 13.17 13.96 13.02 13.38 4.5M
2022-10-20 13.75 13.78 13.10 13.15 5.2M
2022-10-19 13.67 14.74 13.21 13.99 8.1M
2022-10-18 12.76 14.03 12.64 13.62 6.1M
2022-10-17 12.46 12.80 12.28 12.76 1.6M
2022-10-14 12.49 12.51 12.32 12.44 1.6M
2022-10-13 12.41 12.46 12.21 12.27 1.6M
2022-10-12 11.94 12.28 11.77 12.26 1.8M
2022-10-11 11.99 12.09 11.86 11.93 1.1M
2022-10-10 12.17 12.34 11.84 11.99 1.2M
2022-09-30 12.64 12.64 12.07 12.07 1.8M
2022-09-29 12.90 13.01 12.36 12.57 1.9M
2022-09-28 13.32 13.42 12.71 12.76 1.8M
2022-09-27 13.01 13.30 12.77 13.29 2.1M
2022-09-26 13.83 14.02 13.69 13.78 1.7M
2022-09-23 14.19 14.29 13.73 13.89 1.9M
2022-09-22 14.31 14.55 14.16 14.23 1.5M
2022-09-21 14.44 14.50 14.13 14.46 1.3M
2022-09-20 13.78 14.47 13.78 14.43 3.0M
2022-09-19 14.18 14.19 13.62 13.73 1.9M
2022-09-16 14.52 14.63 14.11 14.12 1.4M
2022-09-15 14.88 14.95 14.27 14.67 2.3M
2022-09-14 14.54 14.88 14.39 14.84 2.2M
2022-09-13 14.65 14.91 14.63 14.71 1.5M
2022-09-09 14.35 15.03 14.35 14.72 3.0M
2022-09-08 14.41 14.69 14.32 14.35 1.7M
2022-09-07 14.46 14.78 14.40 14.59 1.8M
2022-09-06 14.53 14.58 14.24 14.52 1.5M
2022-09-05 14.58 14.69 14.44 14.48 1.4M
2022-09-02 14.38 14.57 14.38 14.55 1.3M
2022-09-01 14.44 14.61 14.29 14.40 1.4M
2022-08-31 14.78 14.83 14.23 14.42 2.5M
2022-08-30 14.85 15.10 14.66 14.86 1.9M
2022-08-29 14.59 14.94 14.58 14.91 1.7M
2022-08-26 15.81 15.81 14.87 14.92 3.9M
2022-08-25 16.14 16.23 15.51 15.71 2.4M
2022-08-24 16.58 16.58 15.87 15.87 3.3M
2022-08-23 16.05 16.32 15.89 16.30 2.9M
2022-08-22 16.10 16.23 15.82 15.95 2.9M
2022-08-19 16.74 16.95 16.18 16.28 4.4M
2022-08-18 16.37 16.84 16.28 16.83 4.7M
2022-08-17 16.68 16.96 16.43 16.55 3.9M
2022-08-16 16.37 16.62 16.35 16.50 2.9M
2022-08-15 16.28 16.57 16.20 16.46 2.6M
2022-08-12 16.75 17.02 16.26 16.29 5.1M
2022-08-11 17.04 17.04 16.77 16.83 4.6M
2022-08-10 16.90 17.60 16.62 17.12 6.5M
2022-08-09 16.59 16.90 16.51 16.80 3.9M
2022-08-08 16.37 16.66 16.07 16.66 3.6M
2022-08-05 16.61 16.76 16.03 16.37 5.1M
2022-08-04 16.61 16.70 16.13 16.70 4.7M
2022-08-03 16.33 17.21 16.26 16.45 7.5M
2022-08-02 17.86 17.87 16.25 16.28 9.3M
2022-08-01 17.65 18.30 17.36 18.30 8.7M
2022-07-29 17.40 17.87 17.30 17.65 6.9M
2022-07-28 17.53 17.76 17.24 17.68 7.4M
2022-07-27 17.10 17.44 17.05 17.29 4.7M
2022-07-26 17.35 17.55 16.78 17.21 5.7M
2022-07-25 17.35 17.67 17.17 17.55 5.8M
2022-07-22 18.12 18.16 17.25 17.30 9.1M
2022-07-21 18.01 18.42 17.64 18.39 9.7M
2022-07-20 18.16 18.44 17.96 18.17 7.8M
2022-07-19 18.39 18.71 18.07 18.16 13.0M
2022-07-18 18.50 19.99 18.00 18.98 20.1M
2022-07-15 18.43 20.69 18.43 20.69 8.4M
2022-07-14 16.33 17.92 16.18 17.25 13.5M
2022-07-13 16.12 16.57 16.02 16.47 8.1M
2022-07-12 15.75 16.47 15.59 16.32 6.9M
2022-07-11 15.62 16.35 15.62 15.88 5.2M
2022-07-08 16.02 16.98 16.02 16.03 10.4M
2022-07-07 15.82 15.87 15.41 15.57 5.6M
2022-07-06 15.58 16.07 15.44 16.03 7.1M
2022-07-05 16.07 16.07 15.44 15.56 6.4M
2022-07-04 16.31 16.48 15.98 16.02 5.8M
2022-07-01 15.87 16.34 15.69 16.31 6.5M
2022-06-30 16.17 16.26 15.87 15.96 5.8M
2022-06-29 16.34 16.66 15.82 15.82 8.2M
2022-06-28 16.44 17.01 16.11 16.29 10.3M
2022-06-27 15.97 16.40 15.82 16.34 8.4M
2022-06-24 15.97 16.05 15.76 15.81 6.5M
2022-06-23 15.73 15.94 15.56 15.90 8.1M
2022-06-22 15.87 16.24 15.77 16.00 13.1M
2022-06-21 15.92 18.27 15.92 17.00 17.3M
2022-06-20 15.76 16.19 15.71 15.84 8.4M
2022-06-17 15.74 15.91 15.48 15.66 6.6M
2022-06-16 15.82 16.07 15.56 16.05 8.6M
2022-06-15 16.07 16.26 15.67 15.71 10.4M
2022-06-14 16.33 16.62 16.11 16.18 13.0M
2022-06-13 17.85 18.29 16.99 17.40 13.6M
2022-06-10 17.35 18.04 17.04 17.42 11.3M
2022-06-09 18.53 18.78 17.13 17.14 15.0M
2022-06-08 19.79 20.80 18.11 18.53 22.4M