天邦股份

002124
🏛️ 中国 →
2.93
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
2021-12-31 6.31 6.51 6.30 6.44 33.2M
2021-12-30 6.30 6.35 6.27 6.31 19.9M
2021-12-29 6.39 6.44 6.26 6.28 31.5M
2021-12-28 6.46 6.50 6.35 6.38 32.5M
2021-12-27 6.56 6.65 6.44 6.48 43.4M
2021-12-24 6.42 6.56 6.39 6.52 59.2M
2021-12-23 6.22 6.47 6.22 6.45 66.6M
2021-12-22 6.16 6.29 6.13 6.22 31.3M
2021-12-21 6.12 6.16 6.09 6.16 18.7M
2021-12-20 6.09 6.17 6.07 6.14 25.0M
2021-12-17 6.10 6.15 6.05 6.08 21.0M
2021-12-16 6.17 6.20 6.06 6.08 32.9M
2021-12-15 6.26 6.29 6.16 6.16 23.1M
2021-12-14 6.27 6.31 6.23 6.24 17.7M
2021-12-13 6.30 6.34 6.26 6.28 21.5M
2021-12-10 6.36 6.45 6.29 6.30 29.2M
2021-12-09 6.36 6.44 6.35 6.38 24.8M
2021-12-08 6.26 6.37 6.26 6.36 25.1M
2021-12-07 6.33 6.37 6.23 6.26 22.3M
2021-12-06 6.44 6.46 6.30 6.32 24.1M
2021-12-03 6.39 6.48 6.35 6.44 20.3M
2021-12-02 6.34 6.49 6.32 6.41 26.2M
2021-12-01 6.32 6.39 6.27 6.34 17.5M
2021-11-30 6.40 6.44 6.30 6.33 23.6M
2021-11-29 6.33 6.47 6.28 6.43 18.3M
2021-11-26 6.41 6.44 6.36 6.40 16.7M
2021-11-25 6.39 6.50 6.37 6.41 24.0M
2021-11-24 6.59 6.63 6.37 6.39 40.0M
2021-11-23 6.60 6.67 6.56 6.58 22.7M
2021-11-22 6.72 6.74 6.61 6.62 31.8M
2021-11-19 6.77 6.77 6.60 6.72 30.3M
2021-11-18 6.74 6.85 6.71 6.76 29.0M
2021-11-17 6.67 6.76 6.60 6.75 28.7M
2021-11-16 6.83 7.00 6.70 6.73 48.3M
2021-11-15 6.82 6.90 6.71 6.85 40.8M
2021-11-12 6.73 6.81 6.69 6.71 37.3M
2021-11-11 6.71 6.83 6.66 6.74 39.9M
2021-11-10 6.85 6.88 6.64 6.73 41.5M
2021-11-09 6.86 6.95 6.77 6.86 47.4M
2021-11-08 6.99 7.04 6.79 6.82 55.4M
2021-11-05 7.08 7.15 6.95 6.96 76.1M
2021-11-04 6.68 7.17 6.60 7.08 129.3M
2021-11-03 6.21 6.85 6.20 6.66 147.7M
2021-11-02 6.22 6.29 6.16 6.25 34.8M
2021-11-01 6.25 6.37 6.20 6.24 35.3M
2021-10-29 6.20 6.40 6.19 6.28 38.8M
2021-10-28 6.28 6.36 6.17 6.20 40.3M
2021-10-27 6.32 6.43 6.15 6.39 49.2M
2021-10-26 6.27 6.41 6.25 6.31 34.9M
2021-10-25 6.48 6.58 6.30 6.36 64.6M
2021-10-22 6.21 6.32 6.15 6.22 48.0M
2021-10-21 6.45 6.45 6.17 6.20 58.6M
2021-10-20 6.55 6.56 6.35 6.37 77.4M
2021-10-19 6.01 6.64 6.00 6.52 142.3M
2021-10-18 6.05 6.15 5.88 6.04 39.6M
2021-10-15 5.96 6.28 5.96 6.00 69.2M
2021-10-14 6.31 6.38 6.23 6.24 42.1M
2021-10-13 6.50 6.55 6.15 6.43 66.1M
2021-10-12 6.50 6.57 6.36 6.43 70.8M
2021-10-11 6.19 6.58 6.14 6.58 114.9M
2021-10-08 5.93 6.27 5.88 6.17 60.3M
2021-09-30 6.01 6.13 5.92 5.96 34.9M
2021-09-29 5.94 6.17 5.86 6.06 44.7M
2021-09-28 6.10 6.12 5.91 6.02 31.7M
2021-09-27 5.94 6.23 5.88 6.10 60.6M
2021-09-24 5.92 5.99 5.82 5.94 40.7M
2021-09-23 5.75 5.90 5.72 5.88 32.4M
2021-09-22 5.81 5.81 5.70 5.75 27.8M
2021-09-17 6.00 6.05 5.85 5.92 44.1M
2021-09-16 5.83 6.15 5.76 6.05 73.4M
2021-09-15 5.80 5.82 5.72 5.78 16.3M
2021-09-14 5.89 5.91 5.74 5.75 28.0M
2021-09-13 5.86 5.90 5.76 5.90 27.1M
2021-09-10 5.85 5.98 5.84 5.87 31.6M
2021-09-09 5.88 5.96 5.85 5.86 30.5M
2021-09-08 5.80 5.88 5.77 5.87 37.2M
2021-09-07 5.75 5.85 5.69 5.81 35.1M
2021-09-06 5.65 5.78 5.61 5.75 36.9M
2021-09-03 5.53 5.69 5.51 5.67 33.0M
2021-09-02 5.56 5.61 5.53 5.55 23.7M
2021-09-01 5.45 5.62 5.41 5.60 32.8M
2021-08-31 5.39 5.55 5.38 5.50 29.5M
2021-08-30 5.48 5.49 5.38 5.38 24.0M
2021-08-27 5.56 5.62 5.48 5.50 24.5M
2021-08-26 5.70 5.71 5.58 5.59 23.3M
2021-08-25 5.73 5.77 5.67 5.69 20.3M
2021-08-24 5.74 5.81 5.69 5.71 19.2M
2021-08-23 5.67 5.76 5.65 5.74 22.0M
2021-08-20 5.74 5.76 5.61 5.67 22.6M
2021-08-19 5.78 5.82 5.73 5.73 17.7M
2021-08-18 5.84 5.86 5.68 5.80 25.7M
2021-08-17 5.90 5.99 5.83 5.85 37.1M
2021-08-16 6.03 6.04 5.91 5.92 33.6M
2021-08-13 5.97 6.03 5.93 6.01 29.0M
2021-08-12 6.08 6.18 5.97 6.00 48.3M
2021-08-11 6.10 6.15 6.03 6.09 38.2M
2021-08-10 6.14 6.17 5.97 6.09 76.5M
2021-08-09 5.74 6.30 5.71 6.26 105.6M
2021-08-06 5.66 5.95 5.57 5.79 47.0M
2021-08-05 5.74 5.86 5.65 5.66 29.3M
2021-08-04 5.83 5.86 5.71 5.77 31.7M
2021-08-03 5.83 5.97 5.79 5.83 34.6M
2021-08-02 5.55 6.00 5.46 5.88 68.9M
2021-07-30 5.46 5.68 5.40 5.62 46.1M
2021-07-29 5.54 5.66 5.44 5.45 32.3M
2021-07-28 5.57 5.59 5.35 5.44 40.8M
2021-07-27 5.86 5.88 5.58 5.59 45.6M
2021-07-26 5.88 5.98 5.76 5.88 36.1M
2021-07-23 5.98 5.99 5.87 5.91 29.9M
2021-07-22 5.91 6.05 5.91 5.98 26.5M
2021-07-21 6.06 6.09 5.94 5.96 29.7M
2021-07-20 5.97 6.09 5.95 6.04 25.1M
2021-07-19 5.96 6.02 5.79 5.99 45.1M
2021-07-16 6.06 6.10 5.98 5.99 39.1M
2021-07-15 6.40 6.40 6.02 6.10 87.2M
2021-07-14 6.56 6.65 6.52 6.54 38.1M
2021-07-13 6.60 6.61 6.48 6.60 35.6M
2021-07-12 6.64 6.69 6.58 6.61 34.9M
2021-07-09 6.62 6.73 6.54 6.65 32.0M
2021-07-08 6.82 6.83 6.60 6.62 44.3M
2021-07-07 6.84 6.93 6.74 6.80 46.4M
2021-07-06 6.88 7.04 6.79 6.94 50.7M
2021-07-05 7.03 7.03 6.81 6.87 49.9M
2021-07-02 6.94 7.14 6.85 7.03 50.3M
2021-07-01 7.08 7.25 7.04 7.09 74.0M
2021-06-30 7.00 7.09 6.90 7.01 57.9M
2021-06-29 7.30 7.30 6.88 7.07 143.6M
2021-06-28 6.86 7.28 6.86 7.28 143.9M
2021-06-25 6.66 6.71 6.58 6.62 33.4M
2021-06-24 6.68 6.68 6.57 6.59 38.9M
2021-06-23 6.65 6.79 6.55 6.74 55.3M
2021-06-22 6.48 6.65 6.45 6.63 49.2M
2021-06-21 6.52 6.53 6.41 6.45 41.4M
2021-06-18 6.49 6.60 6.43 6.56 37.1M
2021-06-17 6.62 6.62 6.39 6.53 54.1M
2021-06-16 6.65 6.71 6.50 6.64 37.4M
2021-06-15 6.85 6.86 6.59 6.62 52.5M
2021-06-11 7.03 7.12 6.92 6.93 39.9M
2021-06-10 7.21 7.22 7.03 7.05 48.5M
2021-06-09 7.13 7.35 7.03 7.22 61.2M
2021-06-08 7.11 7.22 7.06 7.14 49.1M
2021-06-07 7.02 7.09 6.95 7.05 43.3M
2021-06-04 7.12 7.19 7.06 7.08 41.8M
2021-06-03 7.21 7.32 7.10 7.15 55.0M
2021-06-02 7.25 7.52 7.24 7.25 93.7M
2021-06-01 7.36 7.39 7.15 7.27 61.6M
2021-05-31 7.51 7.51 7.12 7.30 80.0M
2021-05-28 7.62 7.63 7.47 7.51 63.4M
2021-05-27 7.57 7.67 7.48 7.60 45.0M
2021-05-26 7.60 7.60 7.51 7.54 41.8M
2021-05-25 7.60 7.62 7.42 7.52 52.1M
2021-05-24 7.90 7.97 7.55 7.62 60.4M
2021-05-21 8.02 8.02 7.67 7.80 47.8M
2021-05-20 8.15 8.15 7.85 8.01 38.8M
2021-05-19 8.75 8.79 8.52 8.58 38.4M
2021-05-18 8.71 8.74 8.54 8.63 32.2M
2021-05-17 8.77 8.81 8.69 8.71 32.7M
2021-05-14 8.64 8.84 8.59 8.73 41.1M
2021-05-13 8.76 8.80 8.49 8.50 40.8M
2021-05-12 8.89 8.96 8.77 8.84 26.0M
2021-05-11 9.01 9.01 8.70 8.84 41.0M
2021-05-10 9.31 9.44 9.00 9.01 57.7M
2021-05-07 10.01 10.14 9.89 10.00 22.1M
2021-05-06 10.05 10.16 9.86 10.01 22.7M
2021-04-30 10.16 10.24 10.07 10.12 20.7M
2021-04-29 10.18 10.47 10.08 10.18 26.5M
2021-04-28 10.24 10.27 10.00 10.23 30.3M
2021-04-27 10.44 10.52 10.11 10.24 28.6M
2021-04-26 10.73 10.73 10.39 10.42 30.5M
2021-04-23 10.70 10.89 10.61 10.72 22.2M
2021-04-22 11.00 11.00 10.64 10.70 31.3M
2021-04-21 11.42 11.43 10.71 10.93 57.8M
2021-04-20 10.89 11.23 10.89 11.21 30.2M
2021-04-19 10.55 11.02 10.55 10.89 27.8M
2021-04-16 10.33 10.77 10.33 10.63 29.6M
2021-04-15 10.22 10.49 10.11 10.41 37.5M
2021-04-14 10.64 10.79 10.38 10.64 30.6M
2021-04-13 10.86 11.11 10.80 10.85 25.7M
2021-04-12 11.30 11.37 10.81 10.92 35.6M
2021-04-09 11.18 11.34 11.11 11.32 20.6M
2021-04-08 11.36 11.41 11.20 11.24 33.2M
2021-04-07 11.42 11.61 11.30 11.41 31.9M
2021-04-06 11.90 11.90 11.44 11.53 31.3M
2021-04-02 12.16 12.25 11.87 11.94 27.9M
2021-04-01 12.32 12.42 12.00 12.11 24.1M
2021-03-31 12.10 12.51 12.01 12.36 31.5M
2021-03-30 11.93 12.19 11.89 12.06 25.6M
2021-03-29 12.20 12.25 11.93 12.04 47.8M
2021-03-26 12.49 12.50 12.09 12.33 42.0M
2021-03-25 12.16 12.59 12.02 12.47 53.6M
2021-03-24 12.05 12.19 11.92 12.01 39.9M
2021-03-23 11.79 12.20 11.79 11.93 56.0M
2021-03-22 11.00 11.87 10.99 11.73 49.9M
2021-03-19 11.16 11.24 11.01 11.09 22.4M
2021-03-18 11.21 11.43 11.04 11.36 39.5M
2021-03-17 10.91 11.37 10.91 11.28 49.0M
2021-03-16 10.73 11.00 10.72 10.96 35.8M
2021-03-15 11.14 11.20 10.72 10.78 47.9M
2021-03-12 11.21 11.39 10.93 11.33 43.9M
2021-03-11 11.05 11.25 10.84 11.21 36.0M
2021-03-10 11.13 11.25 10.94 11.04 35.5M
2021-03-09 11.48 11.55 11.00 11.17 45.2M
2021-03-08 11.90 12.24 11.48 11.51 54.8M
2021-03-05 11.77 11.99 11.58 11.82 49.6M
2021-03-04 12.65 12.70 11.93 12.06 65.6M
2021-03-03 12.77 12.96 12.51 12.64 48.8M
2021-03-02 13.34 13.34 12.59 12.74 62.9M
2021-03-01 12.74 13.54 12.74 13.18 77.4M
2021-02-26 12.86 13.10 12.50 12.54 68.6M
2021-02-25 13.67 13.81 13.14 13.14 72.0M
2021-02-24 13.90 14.08 13.16 13.45 104.8M
2021-02-23 13.89 14.26 13.41 13.66 150.0M
2021-02-22 13.29 13.90 13.29 13.90 179.7M
2021-02-19 11.46 12.64 11.46 12.64 136.8M
2021-02-18 11.39 11.90 11.36 11.49 64.6M
2021-02-10 11.29 11.44 10.94 11.33 56.6M
2021-02-09 11.73 11.77 11.29 11.39 66.4M
2021-02-08 11.87 12.13 11.61 11.84 86.0M
2021-02-05 11.41 12.10 11.34 11.38 76.7M
2021-02-04 11.69 11.81 11.31 11.41 71.2M
2021-02-03 11.21 12.03 10.97 11.71 114.2M
2021-02-02 11.39 11.57 11.14 11.19 97.6M
2021-02-01 10.09 11.21 9.89 11.21 108.7M
2021-01-29 10.53 10.64 10.15 10.19 43.5M
2021-01-28 10.86 10.88 10.50 10.52 55.7M
2021-01-27 11.00 11.17 10.70 10.92 100.8M
2021-01-26 10.35 11.10 10.29 11.10 133.2M
2021-01-25 10.21 10.31 10.02 10.09 37.2M
2021-01-22 10.36 10.39 10.19 10.25 23.9M
2021-01-21 10.36 10.50 10.29 10.41 30.9M
2021-01-20 10.29 10.46 10.19 10.44 28.8M
2021-01-19 10.57 10.57 10.20 10.37 43.9M
2021-01-18 10.21 10.39 10.18 10.21 35.4M
2021-01-15 10.22 10.33 10.01 10.13 33.1M
2021-01-14 10.45 10.49 10.14 10.23 38.6M
2021-01-13 10.51 10.57 10.33 10.40 35.6M
2021-01-12 10.35 10.63 10.29 10.52 36.7M
2021-01-11 11.03 11.04 10.36 10.44 79.1M
2021-01-08 11.96 11.96 11.29 11.43 60.4M
2021-01-07 11.86 11.96 11.61 11.96 66.2M
2021-01-06 11.89 12.11 11.67 11.97 90.3M
2021-01-05 11.61 12.25 11.61 11.81 115.7M
2021-01-04 10.64 11.47 10.64 11.47 81.8M