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
2022-12-30 6.04 6.12 6.02 6.11 25.0M
2022-12-29 6.04 6.08 6.00 6.05 20.5M
2022-12-28 6.15 6.19 6.05 6.06 40.4M
2022-12-27 6.14 6.20 6.10 6.20 34.4M
2022-12-26 6.15 6.19 6.09 6.14 25.4M
2022-12-23 6.16 6.23 6.03 6.08 36.6M
2022-12-22 6.08 6.29 6.07 6.18 59.6M
2022-12-21 5.99 6.17 5.96 6.08 37.9M
2022-12-20 6.09 6.11 5.99 6.01 41.0M
2022-12-19 6.23 6.23 6.09 6.12 50.0M
2022-12-16 6.22 6.27 6.18 6.27 29.0M
2022-12-15 6.36 6.45 6.26 6.27 44.0M
2022-12-14 6.41 6.41 6.30 6.38 55.1M
2022-12-13 6.15 6.46 6.13 6.46 113.3M
2022-12-12 6.26 6.27 6.13 6.14 44.4M
2022-12-09 6.31 6.31 6.18 6.28 46.6M
2022-12-08 6.40 6.41 6.30 6.32 49.6M
2022-12-07 6.35 6.55 6.34 6.44 62.0M
2022-12-06 6.41 6.47 6.37 6.38 44.1M
2022-12-05 6.42 6.46 6.36 6.40 54.0M
2022-12-02 6.36 6.44 6.27 6.41 68.6M
2022-12-01 6.32 6.42 6.32 6.36 53.1M
2022-11-30 6.27 6.38 6.23 6.28 58.4M
2022-11-29 6.18 6.26 6.17 6.25 39.7M
2022-11-28 6.13 6.19 6.04 6.19 35.0M
2022-11-25 6.10 6.22 6.07 6.17 33.1M
2022-11-24 6.11 6.18 6.10 6.13 19.9M
2022-11-23 6.14 6.16 6.06 6.10 33.7M
2022-11-22 6.22 6.30 6.13 6.16 40.2M
2022-11-21 6.28 6.28 6.11 6.22 43.6M
2022-11-18 6.33 6.34 6.25 6.31 51.7M
2022-11-17 6.22 6.38 6.16 6.30 63.5M
2022-11-16 6.27 6.32 6.21 6.22 43.2M
2022-11-15 6.22 6.29 6.21 6.28 51.7M
2022-11-14 6.28 6.34 6.22 6.24 56.6M
2022-11-11 6.29 6.33 6.24 6.28 66.0M
2022-11-10 6.13 6.23 6.10 6.21 41.0M
2022-11-09 6.20 6.26 6.13 6.15 38.1M
2022-11-08 6.31 6.40 6.17 6.23 70.8M
2022-11-07 6.29 6.41 6.26 6.34 55.9M
2022-11-04 6.18 6.32 6.18 6.30 68.3M
2022-11-03 6.16 6.22 6.13 6.19 47.9M
2022-11-02 6.18 6.22 6.11 6.19 68.1M
2022-11-01 5.99 6.22 5.97 6.22 71.8M
2022-10-31 5.96 6.09 5.92 6.04 52.7M
2022-10-28 6.23 6.23 5.99 6.06 76.9M
2022-10-27 6.23 6.30 6.15 6.29 79.1M
2022-10-26 6.26 6.30 6.11 6.25 102.6M
2022-10-25 6.38 6.43 6.10 6.25 108.0M
2022-10-24 7.04 7.05 6.35 6.38 169.6M
2022-10-21 7.18 7.23 6.99 7.06 58.5M
2022-10-20 7.33 7.33 7.08 7.14 64.2M
2022-10-19 7.53 7.69 7.28 7.30 61.0M
2022-10-18 7.66 7.84 7.53 7.62 60.7M
2022-10-17 7.62 7.67 7.38 7.66 60.9M
2022-10-14 7.58 7.63 7.48 7.61 62.5M
2022-10-13 7.34 7.71 7.31 7.56 79.3M
2022-10-12 7.43 7.52 7.23 7.41 83.0M
2022-10-11 7.25 7.40 7.14 7.38 83.4M
2022-10-10 7.15 7.32 6.99 7.21 84.9M
2022-09-30 6.87 6.92 6.74 6.79 39.9M
2022-09-29 6.75 6.97 6.64 6.89 74.4M
2022-09-28 6.60 6.77 6.58 6.62 52.1M
2022-09-27 6.56 6.69 6.42 6.67 49.0M
2022-09-26 6.72 6.77 6.46 6.50 53.7M
2022-09-23 7.08 7.10 6.75 6.84 54.4M
2022-09-22 7.12 7.21 7.09 7.10 33.9M
2022-09-21 7.20 7.21 6.94 7.16 44.9M
2022-09-20 7.18 7.32 7.10 7.27 53.5M
2022-09-19 7.40 7.48 7.10 7.18 61.7M
2022-09-16 7.28 7.48 7.23 7.25 72.8M
2022-09-15 7.56 7.56 7.15 7.25 68.7M
2022-09-14 7.66 7.70 7.46 7.55 73.6M
2022-09-13 7.39 7.88 7.37 7.75 110.1M
2022-09-09 7.36 7.41 7.18 7.30 50.1M
2022-09-08 7.53 7.72 7.34 7.35 59.6M
2022-09-07 7.55 7.58 7.39 7.53 55.4M
2022-09-06 7.61 7.67 7.50 7.61 48.4M
2022-09-05 7.86 7.88 7.54 7.66 64.5M
2022-09-02 7.57 7.84 7.53 7.79 86.5M
2022-09-01 7.46 7.65 7.41 7.51 51.8M
2022-08-31 7.60 7.77 7.41 7.45 61.8M
2022-08-30 7.51 7.72 7.42 7.64 69.2M
2022-08-29 7.55 7.78 7.53 7.58 78.5M
2022-08-26 7.52 7.65 7.37 7.57 59.0M
2022-08-25 7.55 7.65 7.40 7.51 61.8M
2022-08-24 7.54 7.83 7.43 7.47 99.2M
2022-08-23 7.18 7.67 7.15 7.53 97.7M
2022-08-22 7.20 7.31 7.13 7.21 60.1M
2022-08-19 6.86 7.20 6.84 7.13 79.6M
2022-08-18 7.01 7.02 6.84 6.87 39.2M
2022-08-17 7.00 7.13 6.96 7.04 54.2M
2022-08-16 6.79 7.03 6.78 7.02 68.5M
2022-08-15 6.87 6.94 6.78 6.82 54.0M
2022-08-12 6.81 6.90 6.77 6.84 34.9M
2022-08-11 6.80 6.87 6.76 6.87 39.2M
2022-08-10 6.82 6.88 6.72 6.77 35.3M
2022-08-09 7.10 7.10 6.76 6.84 77.4M
2022-08-08 7.12 7.33 7.08 7.11 45.2M
2022-08-05 7.11 7.18 6.98 7.17 39.9M
2022-08-04 6.97 7.14 6.92 7.09 40.9M
2022-08-03 7.18 7.36 6.90 6.94 62.7M
2022-08-02 7.38 7.43 7.11 7.18 66.2M
2022-08-01 7.50 7.57 7.40 7.45 56.5M
2022-07-29 7.33 7.60 7.22 7.49 70.5M
2022-07-28 7.55 7.64 7.32 7.33 54.1M
2022-07-27 7.41 7.44 7.29 7.40 41.3M
2022-07-26 7.44 7.56 7.40 7.45 36.9M
2022-07-25 7.58 7.62 7.38 7.43 48.9M
2022-07-22 7.78 7.78 7.51 7.65 55.3M
2022-07-21 7.83 7.99 7.76 7.76 61.3M
2022-07-20 7.97 8.15 7.75 7.86 80.2M
2022-07-19 7.83 8.13 7.74 8.01 84.6M
2022-07-18 7.73 7.94 7.52 7.82 83.6M
2022-07-15 7.80 8.06 7.68 7.81 86.2M
2022-07-14 7.91 8.04 7.75 7.90 86.6M
2022-07-13 7.81 8.24 7.60 8.05 117.2M
2022-07-12 8.10 8.27 7.72 7.74 123.2M
2022-07-11 8.06 8.36 7.95 8.03 148.3M
2022-07-08 7.86 8.28 7.69 8.10 168.7M
2022-07-07 7.65 8.06 7.45 7.83 210.8M
2022-07-06 7.41 7.62 7.26 7.34 102.2M
2022-07-05 7.59 7.70 7.32 7.62 207.5M
2022-07-04 7.06 7.57 7.01 7.57 191.3M
2022-07-01 6.69 7.09 6.65 6.88 112.5M
2022-06-30 6.63 6.73 6.56 6.72 82.3M
2022-06-29 6.99 7.05 6.60 6.60 138.3M
2022-06-28 7.30 7.56 6.98 7.04 161.2M
2022-06-27 7.46 7.57 7.17 7.29 102.6M
2022-06-24 7.04 7.36 6.99 7.28 119.0M
2022-06-23 6.98 7.15 6.85 7.00 72.9M
2022-06-22 7.00 7.22 6.74 7.01 115.3M
2022-06-21 7.10 7.25 6.85 6.98 112.3M
2022-06-20 7.10 7.30 6.98 7.17 123.6M
2022-06-17 6.98 7.15 6.84 7.02 156.9M
2022-06-16 6.53 7.12 6.49 7.01 221.8M
2022-06-15 6.42 6.64 6.37 6.47 117.5M
2022-06-14 6.10 6.46 6.10 6.42 139.4M
2022-06-13 6.05 6.25 6.04 6.16 96.4M
2022-06-10 6.09 6.10 6.02 6.05 55.8M
2022-06-09 6.03 6.21 5.98 6.12 85.7M
2022-06-08 6.05 6.14 5.98 6.06 70.0M
2022-06-07 6.11 6.22 6.01 6.08 75.1M
2022-06-06 6.10 6.15 5.96 6.14 85.2M
2022-06-02 6.25 6.26 6.05 6.13 78.4M
2022-06-01 6.43 6.43 6.21 6.29 73.1M
2022-05-31 6.27 6.47 6.21 6.45 67.6M
2022-05-30 6.28 6.39 6.18 6.25 48.4M
2022-05-27 6.32 6.42 6.25 6.31 37.9M
2022-05-26 6.29 6.43 6.23 6.34 44.1M
2022-05-25 6.20 6.38 6.16 6.32 56.2M
2022-05-24 6.54 6.54 6.16 6.20 80.8M
2022-05-23 6.36 6.66 6.33 6.54 90.0M
2022-05-20 6.46 6.57 6.20 6.37 100.3M
2022-05-19 6.56 6.63 6.41 6.49 67.3M
2022-05-18 6.74 6.80 6.60 6.65 63.9M
2022-05-17 6.86 6.94 6.73 6.80 68.6M
2022-05-16 6.61 6.90 6.56 6.86 105.2M
2022-05-13 6.70 6.80 6.48 6.61 58.5M
2022-05-12 6.65 6.94 6.55 6.67 69.8M
2022-05-11 6.78 6.88 6.70 6.71 77.0M
2022-05-10 6.68 6.77 6.53 6.77 67.3M
2022-05-09 6.58 6.90 6.54 6.77 71.3M
2022-05-06 6.57 6.68 6.42 6.53 51.1M
2022-05-05 6.50 6.79 6.43 6.70 85.5M
2022-04-29 7.02 7.06 6.47 6.60 132.8M
2022-04-28 7.16 7.24 6.83 6.95 78.1M
2022-04-27 6.67 7.24 6.41 7.18 109.2M
2022-04-26 7.33 7.49 6.61 6.72 82.2M
2022-04-25 7.78 8.00 7.30 7.33 80.8M
2022-04-22 8.30 8.55 7.80 7.98 103.7M
2022-04-21 8.85 9.13 8.44 8.49 70.5M
2022-04-20 9.16 9.44 8.82 8.85 78.9M
2022-04-19 9.44 9.64 9.00 9.25 142.0M
2022-04-18 8.85 9.50 8.58 9.34 95.8M
2022-04-15 8.68 9.07 8.50 8.65 78.6M
2022-04-14 8.05 8.78 7.99 8.76 95.6M
2022-04-13 8.25 8.35 8.02 8.06 66.9M
2022-04-12 8.20 8.22 7.90 8.18 73.8M
2022-04-11 8.25 8.53 8.10 8.13 81.0M
2022-04-08 8.60 8.60 7.98 8.27 126.7M
2022-04-07 8.71 8.87 8.50 8.52 91.8M
2022-04-06 8.76 9.15 8.66 8.94 82.3M
2022-04-01 8.84 9.13 8.50 8.87 121.9M
2022-03-31 8.69 8.97 8.57 8.76 126.2M
2022-03-30 8.61 9.29 8.41 8.95 178.8M
2022-03-29 7.75 8.68 7.66 8.68 184.6M
2022-03-28 7.97 8.27 7.52 7.89 150.0M
2022-03-25 7.70 8.32 7.65 8.07 133.6M
2022-03-24 7.80 7.83 7.60 7.73 91.6M
2022-03-23 7.73 7.93 7.45 7.69 135.9M
2022-03-22 7.40 8.00 7.31 7.71 193.9M
2022-03-21 6.77 7.36 6.68 7.36 164.9M
2022-03-18 6.36 6.75 6.35 6.69 71.9M
2022-03-17 6.24 6.52 6.19 6.41 52.6M
2022-03-16 6.18 6.24 5.90 6.22 46.5M
2022-03-15 6.29 6.45 6.06 6.10 51.5M
2022-03-14 6.65 6.79 6.37 6.39 43.3M
2022-03-11 6.24 6.76 6.18 6.74 62.3M
2022-03-10 6.52 6.53 6.32 6.33 34.0M
2022-03-09 6.40 6.64 6.08 6.39 51.6M
2022-03-08 6.70 6.74 6.38 6.39 47.0M
2022-03-07 6.90 6.93 6.61 6.68 43.4M
2022-03-04 6.73 7.06 6.71 6.82 66.0M
2022-03-03 6.87 6.88 6.71 6.76 42.0M
2022-03-02 6.95 7.02 6.86 6.89 50.8M
2022-03-01 6.73 7.00 6.55 6.98 85.9M
2022-02-28 6.63 6.71 6.50 6.59 24.2M
2022-02-25 6.71 6.75 6.58 6.63 33.7M
2022-02-24 6.85 6.89 6.52 6.66 53.7M
2022-02-23 6.93 7.02 6.75 6.86 53.2M
2022-02-22 6.81 6.96 6.75 6.91 57.6M
2022-02-21 6.64 6.87 6.59 6.85 60.5M
2022-02-18 6.35 6.87 6.29 6.68 74.5M
2022-02-17 6.33 6.41 6.26 6.41 42.2M
2022-02-16 6.48 6.49 6.29 6.34 37.8M
2022-02-15 6.55 6.57 6.40 6.46 40.9M
2022-02-14 6.80 6.81 6.51 6.55 50.2M
2022-02-11 6.99 7.10 6.70 6.73 81.3M
2022-02-10 6.76 7.10 6.69 6.97 115.9M
2022-02-09 6.19 6.81 6.15 6.81 105.9M
2022-02-08 6.13 6.21 6.07 6.19 26.7M
2022-02-07 6.21 6.24 5.92 6.15 42.1M
2022-01-28 5.99 6.29 5.94 6.20 43.2M
2022-01-27 6.01 6.16 5.89 5.89 29.5M
2022-01-26 6.00 6.10 5.93 6.01 30.9M
2022-01-25 6.30 6.40 5.96 6.04 42.0M
2022-01-24 6.31 6.39 6.29 6.35 23.7M
2022-01-21 6.52 6.55 6.34 6.35 38.6M
2022-01-20 6.52 6.76 6.49 6.58 57.9M
2022-01-19 6.52 6.60 6.39 6.47 44.9M
2022-01-18 6.71 6.71 6.50 6.57 42.8M
2022-01-17 6.74 6.87 6.61 6.70 48.4M
2022-01-14 6.79 7.07 6.75 6.77 71.5M
2022-01-13 6.93 7.04 6.78 6.79 63.3M
2022-01-12 6.81 6.93 6.76 6.87 60.7M
2022-01-11 6.97 7.08 6.84 6.93 92.3M
2022-01-10 6.55 7.04 6.51 7.04 159.6M
2022-01-07 6.71 6.89 6.62 6.63 57.6M
2022-01-06 6.90 6.93 6.60 6.68 65.7M
2022-01-05 6.80 7.12 6.76 6.80 100.3M
2022-01-04 6.48 6.97 6.42 6.85 108.6M