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
2023-12-29 3.61 3.71 3.58 3.63 35.2M
2023-12-28 3.56 3.64 3.50 3.63 50.3M
2023-12-27 3.43 3.69 3.42 3.58 66.2M
2023-12-26 3.42 3.47 3.40 3.43 27.1M
2023-12-25 3.51 3.52 3.38 3.41 44.1M
2023-12-22 3.64 3.65 3.49 3.50 59.6M
2023-12-21 3.61 3.67 3.58 3.66 41.3M
2023-12-20 3.77 3.77 3.63 3.63 54.1M
2023-12-19 3.83 3.95 3.74 3.77 103.7M
2023-12-18 3.70 4.06 3.69 3.88 149.6M
2023-12-15 3.65 3.78 3.64 3.69 27.5M
2023-12-14 3.68 3.71 3.64 3.64 20.5M
2023-12-13 3.77 3.77 3.67 3.68 28.0M
2023-12-12 3.81 3.81 3.60 3.78 45.9M
2023-12-11 3.81 3.86 3.73 3.81 48.7M
2023-12-08 3.95 3.98 3.81 3.81 41.6M
2023-12-07 3.99 4.00 3.89 3.95 41.3M
2023-12-06 3.85 4.03 3.80 3.98 51.4M
2023-12-05 3.93 3.99 3.85 3.85 26.9M
2023-12-04 3.83 3.97 3.81 3.92 31.6M
2023-12-01 3.89 3.93 3.84 3.85 21.6M
2023-11-30 3.95 3.95 3.88 3.90 12.9M
2023-11-29 3.97 3.97 3.91 3.93 13.6M
2023-11-28 3.97 3.97 3.89 3.96 19.8M
2023-11-27 4.01 4.04 3.93 3.97 24.9M
2023-11-24 3.97 4.06 3.96 4.02 33.1M
2023-11-23 3.99 3.99 3.95 3.98 16.6M
2023-11-22 3.94 4.05 3.93 3.97 31.8M
2023-11-21 4.00 4.01 3.94 3.95 26.9M
2023-11-20 3.90 4.05 3.89 4.01 47.5M
2023-11-17 3.90 3.90 3.86 3.87 11.3M
2023-11-16 3.94 3.95 3.88 3.90 13.2M
2023-11-15 3.94 3.97 3.92 3.95 14.2M
2023-11-14 3.90 3.97 3.87 3.94 15.3M
2023-11-13 3.90 3.92 3.83 3.90 18.3M
2023-11-10 3.85 3.90 3.83 3.88 20.7M
2023-11-09 3.92 3.95 3.88 3.89 17.8M
2023-11-08 4.00 4.01 3.92 3.94 16.4M
2023-11-07 3.96 4.02 3.92 4.00 22.6M
2023-11-06 3.99 4.02 3.93 3.96 26.5M
2023-11-03 4.02 4.03 3.98 3.99 18.2M
2023-11-02 3.99 4.03 3.95 4.01 23.3M
2023-11-01 3.94 4.02 3.92 4.01 25.9M
2023-10-31 3.94 3.96 3.86 3.94 22.5M
2023-10-30 3.85 3.96 3.82 3.94 33.7M
2023-10-27 3.74 3.87 3.73 3.86 28.2M
2023-10-26 3.78 3.85 3.71 3.76 28.6M
2023-10-25 3.69 3.78 3.69 3.75 22.0M
2023-10-24 3.61 3.69 3.59 3.68 21.3M
2023-10-23 3.65 3.71 3.58 3.60 21.6M
2023-10-20 3.62 3.70 3.62 3.65 18.5M
2023-10-19 3.75 3.78 3.66 3.67 27.9M
2023-10-18 3.82 3.86 3.76 3.76 14.2M
2023-10-17 3.84 3.85 3.79 3.83 14.4M
2023-10-16 3.87 3.90 3.83 3.83 15.0M
2023-10-13 3.93 3.94 3.86 3.87 19.6M
2023-10-12 3.92 3.96 3.91 3.94 16.9M
2023-10-11 4.02 4.03 3.91 3.92 25.7M
2023-10-10 4.01 4.07 4.00 4.01 15.8M
2023-10-09 4.15 4.15 3.95 4.01 25.9M
2023-09-28 4.28 4.28 4.16 4.18 23.3M
2023-09-27 4.28 4.31 4.25 4.26 10.1M
2023-09-26 4.29 4.32 4.27 4.28 7.3M
2023-09-25 4.33 4.35 4.29 4.30 8.2M
2023-09-22 4.29 4.34 4.25 4.33 10.3M
2023-09-21 4.38 4.38 4.30 4.30 14.2M
2023-09-20 4.35 4.41 4.33 4.38 12.8M
2023-09-19 4.37 4.41 4.35 4.36 9.3M
2023-09-18 4.34 4.38 4.30 4.37 10.5M
2023-09-15 4.37 4.40 4.35 4.36 9.9M
2023-09-14 4.41 4.43 4.34 4.36 10.6M
2023-09-13 4.45 4.47 4.39 4.40 10.5M
2023-09-12 4.40 4.50 4.39 4.47 18.7M
2023-09-11 4.36 4.41 4.35 4.40 10.3M
2023-09-08 4.37 4.37 4.33 4.36 11.5M
2023-09-07 4.46 4.48 4.37 4.38 19.3M
2023-09-06 4.47 4.47 4.44 4.46 10.0M
2023-09-05 4.52 4.52 4.46 4.48 12.7M
2023-09-04 4.47 4.53 4.46 4.53 14.1M
2023-09-01 4.45 4.49 4.45 4.48 11.2M
2023-08-31 4.45 4.49 4.42 4.47 13.5M
2023-08-30 4.58 4.59 4.46 4.46 27.2M
2023-08-29 4.60 4.62 4.55 4.60 23.4M
2023-08-28 4.72 4.77 4.59 4.61 39.4M
2023-08-25 4.56 4.69 4.53 4.55 32.2M
2023-08-24 4.45 4.57 4.41 4.54 20.7M
2023-08-23 4.50 4.52 4.45 4.45 12.8M
2023-08-22 4.52 4.56 4.45 4.50 13.8M
2023-08-21 4.55 4.60 4.52 4.52 11.4M
2023-08-18 4.68 4.70 4.57 4.57 17.4M
2023-08-17 4.65 4.70 4.62 4.68 11.5M
2023-08-16 4.67 4.73 4.64 4.69 10.9M
2023-08-15 4.76 4.76 4.66 4.70 14.1M
2023-08-14 4.74 4.77 4.69 4.75 15.3M
2023-08-11 4.87 4.89 4.75 4.76 19.8M
2023-08-10 4.93 4.94 4.85 4.89 21.6M
2023-08-09 4.95 4.97 4.89 4.92 23.0M
2023-08-08 5.00 5.03 4.93 4.98 24.9M
2023-08-07 5.00 5.05 4.97 5.00 39.9M
2023-08-04 5.00 5.01 4.92 4.94 34.3M
2023-08-03 4.93 5.02 4.91 5.00 34.8M
2023-08-02 4.94 5.04 4.91 4.93 39.3M
2023-08-01 5.00 5.00 4.90 4.92 46.6M
2023-07-31 4.80 5.07 4.77 5.04 91.5M
2023-07-28 4.65 4.74 4.62 4.73 30.2M
2023-07-27 4.58 4.76 4.58 4.66 37.4M
2023-07-26 4.55 4.59 4.54 4.59 16.6M
2023-07-25 4.52 4.55 4.51 4.54 11.3M
2023-07-24 4.57 4.60 4.49 4.50 16.0M
2023-07-21 4.53 4.59 4.52 4.56 12.4M
2023-07-20 4.56 4.58 4.51 4.52 13.3M
2023-07-19 4.53 4.58 4.51 4.55 13.4M
2023-07-18 4.48 4.58 4.45 4.53 20.2M
2023-07-17 4.43 4.52 4.32 4.48 26.2M
2023-07-14 4.56 4.57 4.51 4.51 13.4M
2023-07-13 4.58 4.60 4.55 4.57 12.9M
2023-07-12 4.56 4.62 4.53 4.58 18.7M
2023-07-11 4.57 4.58 4.51 4.54 13.1M
2023-07-10 4.60 4.66 4.56 4.57 16.7M
2023-07-07 4.53 4.59 4.49 4.57 19.2M
2023-07-06 4.48 4.63 4.48 4.54 23.1M
2023-07-05 4.54 4.54 4.48 4.50 12.3M
2023-07-04 4.57 4.61 4.53 4.54 11.3M
2023-07-03 4.54 4.58 4.53 4.57 12.3M
2023-06-30 4.49 4.55 4.47 4.54 12.2M
2023-06-29 4.47 4.59 4.43 4.48 19.3M
2023-06-28 4.49 4.50 4.44 4.48 9.4M
2023-06-27 4.42 4.50 4.41 4.49 12.0M
2023-06-26 4.40 4.48 4.37 4.42 15.3M
2023-06-21 4.49 4.54 4.42 4.42 15.9M
2023-06-20 4.54 4.57 4.50 4.50 13.3M
2023-06-19 4.61 4.68 4.54 4.55 19.4M
2023-06-16 4.55 4.64 4.53 4.60 20.3M
2023-06-15 4.52 4.55 4.48 4.55 14.1M
2023-06-14 4.52 4.56 4.50 4.52 13.0M
2023-06-13 4.54 4.58 4.51 4.53 18.1M
2023-06-12 4.45 4.55 4.42 4.53 29.1M
2023-06-09 4.49 4.50 4.38 4.45 39.5M
2023-06-08 4.42 4.57 4.39 4.49 37.8M
2023-06-07 4.33 4.42 4.32 4.41 15.9M
2023-06-06 4.38 4.40 4.32 4.33 14.2M
2023-06-05 4.46 4.46 4.34 4.37 22.4M
2023-06-02 4.39 4.46 4.37 4.45 16.7M
2023-06-01 4.31 4.42 4.30 4.37 17.0M
2023-05-31 4.42 4.42 4.31 4.33 19.0M
2023-05-30 4.40 4.44 4.28 4.43 39.1M
2023-05-29 4.53 4.55 4.40 4.42 31.2M
2023-05-26 4.60 4.63 4.49 4.55 20.4M
2023-05-25 4.70 4.72 4.60 4.62 17.8M
2023-05-24 4.76 4.77 4.70 4.70 11.1M
2023-05-23 4.81 4.82 4.75 4.75 9.5M
2023-05-22 4.79 4.82 4.76 4.80 13.2M
2023-05-19 4.71 4.81 4.62 4.80 22.5M
2023-05-18 4.81 4.82 4.72 4.73 16.2M
2023-05-17 4.78 4.82 4.74 4.79 10.4M
2023-05-16 4.79 4.84 4.77 4.78 14.3M
2023-05-15 4.79 4.79 4.73 4.79 12.7M
2023-05-12 4.81 4.86 4.78 4.79 15.3M
2023-05-11 4.75 4.84 4.73 4.83 20.3M
2023-05-10 4.78 4.79 4.71 4.75 21.0M
2023-05-09 4.79 4.88 4.71 4.79 30.2M
2023-05-08 4.86 4.89 4.66 4.81 45.0M
2023-05-05 4.95 5.02 4.82 4.86 36.1M
2023-05-04 5.17 5.18 4.82 4.89 70.9M
2023-04-28 5.22 5.27 5.15 5.25 28.3M
2023-04-27 5.40 5.40 5.23 5.24 27.0M
2023-04-26 5.37 5.42 5.27 5.41 17.1M
2023-04-25 5.45 5.49 5.35 5.37 22.0M
2023-04-24 5.60 5.61 5.44 5.45 29.3M
2023-04-21 5.66 5.69 5.62 5.62 18.1M
2023-04-20 5.71 5.71 5.64 5.68 17.6M
2023-04-19 5.68 5.72 5.66 5.69 16.6M
2023-04-18 5.72 5.73 5.67 5.69 14.3M
2023-04-17 5.67 5.71 5.66 5.71 15.8M
2023-04-14 5.71 5.74 5.66 5.68 15.7M
2023-04-13 5.70 5.75 5.66 5.71 17.7M
2023-04-12 5.77 5.78 5.67 5.71 23.5M
2023-04-11 5.76 5.79 5.71 5.76 17.1M
2023-04-10 5.85 5.87 5.75 5.76 28.8M
2023-04-07 5.84 5.88 5.81 5.84 20.5M
2023-04-06 5.98 5.99 5.83 5.87 34.8M
2023-04-04 5.90 6.08 5.86 5.95 68.1M
2023-04-03 5.74 5.95 5.73 5.90 53.5M
2023-03-31 5.68 5.90 5.68 5.80 46.8M
2023-03-30 5.62 5.67 5.61 5.66 17.5M
2023-03-29 5.75 5.76 5.61 5.63 35.3M
2023-03-28 5.82 5.83 5.75 5.76 28.6M
2023-03-27 5.78 5.85 5.74 5.84 34.3M
2023-03-24 5.78 5.80 5.76 5.79 13.4M
2023-03-23 5.78 5.80 5.76 5.79 16.1M
2023-03-22 5.82 5.83 5.78 5.80 15.9M
2023-03-21 5.77 5.81 5.75 5.81 17.5M
2023-03-20 5.83 5.85 5.77 5.78 23.1M
2023-03-17 5.87 5.88 5.83 5.85 17.6M
2023-03-16 5.93 5.95 5.83 5.84 26.5M
2023-03-15 6.00 6.06 5.95 5.96 26.5M
2023-03-14 5.89 6.03 5.87 5.98 40.7M
2023-03-13 5.82 5.90 5.81 5.88 26.2M
2023-03-10 5.96 5.97 5.86 5.87 34.6M
2023-03-09 6.01 6.03 5.97 5.98 20.8M
2023-03-08 5.99 6.02 5.98 6.02 17.6M
2023-03-07 6.07 6.07 5.99 6.00 35.8M
2023-03-06 6.06 6.09 6.03 6.07 27.0M
2023-03-03 6.06 6.07 6.03 6.05 19.5M
2023-03-02 6.08 6.08 6.04 6.06 26.6M
2023-03-01 6.08 6.10 6.06 6.08 26.8M
2023-02-28 6.06 6.08 6.04 6.08 23.5M
2023-02-27 6.08 6.12 6.05 6.06 24.8M
2023-02-24 6.14 6.16 6.07 6.10 32.8M
2023-02-23 6.14 6.20 6.11 6.14 53.0M
2023-02-22 6.08 6.17 6.06 6.14 57.5M
2023-02-21 6.05 6.12 6.04 6.09 33.9M
2023-02-20 6.07 6.07 6.02 6.07 33.2M
2023-02-17 6.05 6.07 6.02 6.04 32.4M
2023-02-16 6.11 6.14 6.01 6.06 50.3M
2023-02-15 6.16 6.16 6.08 6.11 34.3M
2023-02-14 6.15 6.18 6.11 6.15 39.4M
2023-02-13 6.16 6.18 6.09 6.14 38.1M
2023-02-10 6.11 6.17 6.09 6.14 39.6M
2023-02-09 6.06 6.10 6.05 6.10 26.8M
2023-02-08 6.13 6.14 6.06 6.07 36.6M
2023-02-07 6.22 6.23 6.12 6.14 32.4M
2023-02-06 6.10 6.18 6.07 6.17 33.9M
2023-02-03 6.19 6.19 6.09 6.13 40.0M
2023-02-02 6.22 6.24 6.14 6.19 38.2M
2023-02-01 6.15 6.22 6.13 6.21 57.0M
2023-01-31 6.09 6.19 6.09 6.15 60.9M
2023-01-30 6.07 6.13 6.05 6.09 50.8M
2023-01-20 6.03 6.06 6.03 6.06 29.3M
2023-01-19 6.02 6.04 5.98 6.04 27.9M
2023-01-18 6.09 6.10 6.02 6.03 43.1M
2023-01-17 6.15 6.16 6.08 6.10 29.2M
2023-01-16 6.09 6.20 6.06 6.16 58.0M
2023-01-13 6.02 6.11 6.02 6.07 39.1M
2023-01-12 6.04 6.06 6.00 6.02 24.3M
2023-01-11 6.03 6.07 6.02 6.05 25.1M
2023-01-10 6.09 6.11 6.04 6.05 32.8M
2023-01-09 6.06 6.15 6.04 6.12 36.2M
2023-01-06 6.09 6.09 6.04 6.07 23.9M
2023-01-05 6.07 6.10 6.02 6.10 29.6M
2023-01-04 6.06 6.10 6.03 6.06 26.7M
2023-01-03 6.08 6.08 6.00 6.08 30.5M