天普股份

605255
🏛️ 中国 →
111.28
最后更新: 2025-09-23
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 111.28 111.28 111.28 111.28 287.8K
09:35 111.28 111.28 111.28 111.28 1.7K
09:40 111.28 111.28 111.28 111.28 1.6K
09:45 111.28 111.28 111.28 111.28 1.1K
09:50 111.28 111.28 111.28 111.28 1.4K
09:55 111.28 111.28 111.28 111.28 0.3K
10:00 111.28 111.28 111.28 111.28 1.1K
10:05 111.28 111.28 111.28 111.28 0.6K
10:10 111.28 111.28 111.28 111.28 2.5K
10:15 111.28 111.28 111.28 111.28 8.6K
10:20 111.28 111.28 111.28 111.28 2.3K
10:25 111.28 111.28 111.28 111.28 1.9K
10:30 111.28 111.28 111.28 111.28 0.9K
10:35 111.28 111.28 111.28 111.28 0.4K
10:40 111.28 111.28 111.28 111.28 0.4K
10:55 111.28 111.28 111.28 111.28 0.5K
11:05 111.28 111.28 111.28 111.28 0.8K
11:10 111.28 111.28 111.28 111.28 2.9K
11:15 111.28 111.28 111.28 111.28 0.9K
11:20 111.28 111.28 111.28 111.28 0.3K
11:25 111.28 111.28 111.28 111.28 2.8K
13:00 111.28 111.28 111.28 111.28 27.9K
13:05 111.28 111.28 111.28 111.28 1.2K
13:10 111.28 111.28 111.28 111.28 1.7K
13:15 111.28 111.28 111.28 111.28 0.2K
13:20 111.28 111.28 111.28 111.28 0.2K
13:25 111.28 111.28 111.28 111.28 5.0K
13:30 111.28 111.28 111.28 111.28 1.6K
13:35 111.28 111.28 111.28 111.28 0.8K
13:40 111.28 111.28 111.28 111.28 0.3K
13:45 111.28 111.28 111.28 111.28 0.3K
13:50 111.28 111.28 111.28 111.28 3.5K
13:55 111.28 111.28 111.28 111.28 0.8K
14:00 111.28 111.28 111.28 111.28 0.7K
14:05 111.28 111.28 111.28 111.28 0.8K
14:10 111.28 111.28 111.28 111.28 0.1K
14:15 111.28 111.28 111.28 111.28 2.0K
14:20 111.28 111.28 111.28 111.28 2.2K
14:25 111.28 111.28 111.28 111.28 0.2K
14:40 111.28 111.28 111.28 111.28 0.2K
14:45 111.28 111.28 111.28 111.28 1.3K
14:50 111.28 111.28 111.28 111.28 0.3K
14:55 111.28 111.28 111.28 111.28 12.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-23 111.28 111.28 111.28 111.28 0.4M
2025-09-22 101.16 101.16 100.00 101.16 4.3M
2025-09-19 91.96 91.96 91.96 91.96 4.2M
2025-09-18 83.60 83.60 83.60 83.60 0.6M
2025-09-10 76.00 76.00 76.00 76.00 0.6M
2025-09-09 69.09 69.09 69.09 69.09 1.1M
2025-09-03 62.81 62.81 62.81 62.81 0.7M
2025-09-02 57.10 57.10 57.10 57.10 0.1M
2025-09-01 51.91 51.91 51.91 51.91 0.2M
2025-08-29 47.19 47.19 47.19 47.19 0.1M
2025-08-28 42.90 42.90 42.90 42.90 0.1M
2025-08-27 39.00 39.00 39.00 39.00 0.1M
2025-08-26 35.45 35.45 35.45 35.45 0.0M
2025-08-25 32.23 32.23 32.23 32.23 0.2M
2025-08-22 29.30 29.30 29.30 29.30 0.4M
2025-08-14 26.39 27.30 26.02 26.64 3.4M
2025-08-13 26.45 26.55 25.91 26.40 3.1M
2025-08-12 26.32 26.73 25.93 26.55 3.6M
2025-08-11 25.42 26.51 24.94 26.32 4.5M
2025-08-08 25.23 25.49 24.93 25.42 2.6M
2025-08-07 25.77 25.98 25.35 25.37 2.7M
2025-08-06 25.57 25.97 25.00 25.65 3.2M
2025-08-05 24.92 25.72 24.58 25.57 3.8M
2025-08-04 25.21 25.30 24.61 24.92 5.3M
2025-08-01 25.58 26.29 25.22 25.70 5.3M
2025-07-31 25.30 25.83 25.15 25.32 6.6M
2025-07-30 26.50 27.20 25.53 25.65 10.2M
2025-07-29 28.12 28.70 25.10 26.72 17.1M
2025-07-28 24.01 27.13 24.01 27.13 10.1M
2025-07-25 22.50 24.66 22.50 24.66 6.2M
2025-07-24 21.40 22.49 21.40 22.42 5.4M
2025-07-23 21.58 22.33 21.25 21.73 6.1M
2025-07-22 22.00 22.27 21.56 21.58 6.9M
2025-07-21 19.92 21.92 19.71 21.92 9.6M
2025-07-18 20.35 20.50 19.82 19.93 4.4M
2025-07-17 20.71 21.14 20.13 20.30 9.1M
2025-07-16 19.04 20.83 18.91 20.83 9.3M
2025-07-15 19.45 19.57 18.86 18.94 2.0M
2025-07-14 19.16 19.63 18.90 19.45 2.7M
2025-07-11 19.27 19.41 19.05 19.16 0.9M
2025-07-10 19.16 19.34 18.90 19.21 1.5M
2025-07-09 19.49 19.80 19.00 19.11 1.7M
2025-07-08 19.09 19.68 19.00 19.42 2.1M
2025-07-07 19.08 19.19 18.91 19.00 1.3M
2025-07-04 19.49 19.65 18.90 19.00 1.7M
2025-07-03 19.22 19.82 19.22 19.49 1.6M
2025-07-02 19.43 19.52 19.00 19.38 1.9M
2025-07-01 19.59 19.77 19.10 19.30 1.6M
2025-06-30 19.37 19.80 19.22 19.56 1.8M
2025-06-27 19.50 19.50 19.15 19.33 1.9M
2025-06-26 18.98 19.46 18.77 19.27 2.8M
2025-06-25 19.20 19.99 18.66 18.98 3.6M
2025-06-24 19.20 19.33 18.97 19.13 1.4M
2025-06-23 18.90 19.24 18.73 19.00 1.7M
2025-06-20 19.46 19.69 18.91 19.06 2.6M
2025-06-19 20.49 20.49 19.31 19.50 2.4M
2025-06-18 19.86 20.33 19.71 20.17 1.9M
2025-06-17 20.70 20.77 19.87 20.06 1.9M
2025-06-16 20.60 20.93 20.38 20.63 1.9M
2025-06-13 21.18 21.75 20.34 20.59 2.3M
2025-06-12 20.98 21.77 20.80 21.35 2.7M
2025-06-11 21.04 21.23 20.60 21.07 2.5M
2025-06-10 21.30 21.51 20.77 21.22 4.3M
2025-06-09 21.90 22.36 20.89 21.35 6.1M
2025-06-06 21.71 22.97 21.61 21.86 5.6M
2025-06-05 21.12 21.96 20.60 21.80 5.8M
2025-06-04 20.52 21.68 20.52 21.18 7.7M
2025-06-03 19.91 21.73 19.78 20.42 7.2M
2025-05-30 19.63 20.76 19.39 19.77 7.3M
2025-05-29 18.38 19.80 18.19 19.74 8.1M
2025-05-28 17.46 18.43 17.46 18.35 6.6M
2025-05-27 17.05 17.89 16.83 17.55 4.9M
2025-05-26 16.97 17.45 16.96 17.11 1.9M
2025-05-23 17.54 17.66 17.05 17.08 3.2M
2025-05-22 17.28 17.70 17.09 17.37 4.2M
2025-05-21 17.23 17.45 16.99 17.28 2.6M
2025-05-20 17.12 17.27 16.95 17.23 1.9M
2025-05-19 17.31 17.32 16.90 17.11 2.1M
2025-05-16 16.77 17.26 16.71 17.14 2.2M
2025-05-15 16.79 17.03 16.59 16.85 2.1M
2025-05-14 17.31 17.31 16.87 16.87 2.4M
2025-05-13 17.21 17.45 17.07 17.22 2.3M
2025-05-12 17.30 17.48 16.91 17.13 3.5M
2025-05-09 17.43 17.50 17.06 17.18 3.9M
2025-05-08 17.07 17.46 17.00 17.45 5.6M
2025-05-07 16.96 17.31 16.91 17.22 7.6M
2025-05-06 16.93 17.20 16.50 17.05 10.3M
2025-04-30 15.39 16.93 15.27 16.93 4.1M
2025-04-29 14.88 15.42 14.81 15.39 2.3M
2025-04-28 15.23 15.48 14.79 14.97 1.9M
2025-04-25 15.15 15.41 15.10 15.31 1.7M
2025-04-24 15.32 15.50 15.08 15.18 2.1M
2025-04-23 14.81 15.45 14.81 15.35 2.6M
2025-04-22 14.95 15.00 14.70 14.79 1.3M
2025-04-21 14.60 14.88 14.33 14.88 1.7M
2025-04-18 14.41 14.67 14.32 14.57 1.7M
2025-04-17 14.30 14.72 14.19 14.41 2.0M
2025-04-16 14.80 14.87 14.12 14.37 2.1M
2025-04-15 15.12 15.12 14.65 14.88 1.6M
2025-04-14 14.78 15.16 14.72 14.87 2.9M
2025-04-11 14.10 14.90 14.10 14.50 3.1M
2025-04-10 13.80 14.79 13.80 14.40 5.0M
2025-04-09 13.23 14.07 12.27 13.77 6.6M
2025-04-08 14.71 14.96 13.63 13.63 6.9M
2025-04-07 15.24 15.60 15.14 15.14 3.5M
2025-04-03 16.46 16.96 16.29 16.82 8.5M
2025-04-02 16.79 17.33 16.60 16.81 9.0M
2025-04-01 16.25 17.66 16.20 17.02 12.0M
2025-03-31 16.25 17.98 15.96 17.38 17.6M
2025-03-28 14.91 16.41 14.84 16.41 8.9M
2025-03-27 15.24 15.29 14.86 14.92 2.1M
2025-03-26 14.72 15.40 14.68 15.24 2.9M
2025-03-25 14.95 15.03 14.47 14.76 2.6M
2025-03-24 15.56 15.66 14.52 14.98 4.7M
2025-03-21 16.18 16.25 15.51 15.62 4.4M
2025-03-20 15.90 16.48 15.90 16.28 4.8M
2025-03-19 16.00 16.33 15.89 15.97 4.1M
2025-03-18 15.78 15.98 15.60 15.98 3.4M
2025-03-17 15.47 15.80 15.30 15.73 3.6M
2025-03-14 15.15 15.51 14.96 15.46 3.5M
2025-03-13 15.47 15.54 14.99 15.16 2.8M
2025-03-12 15.45 15.79 15.36 15.47 3.5M
2025-03-11 15.43 15.58 15.15 15.43 3.9M
2025-03-10 15.28 15.71 15.16 15.60 4.7M
2025-03-07 15.16 15.56 15.11 15.35 4.5M
2025-03-06 15.10 15.36 15.00 15.22 5.6M
2025-03-05 14.75 15.12 14.64 15.09 4.4M
2025-03-04 14.39 14.77 14.31 14.75 2.9M
2025-03-03 14.70 14.79 14.40 14.49 3.2M
2025-02-28 14.96 15.10 14.61 14.62 4.4M
2025-02-27 15.09 15.16 14.72 15.13 6.2M
2025-02-26 15.13 15.23 15.02 15.09 6.1M
2025-02-25 15.03 15.28 14.82 15.12 9.0M
2025-02-24 15.86 16.18 15.51 15.57 17.4M
2025-02-21 20.27 20.27 16.97 17.23 24.9M
2025-02-20 18.44 18.44 18.44 18.44 0.5M
2025-02-19 16.70 16.76 16.70 16.76 4.0M
2025-02-18 13.80 15.24 13.70 15.24 8.3M
2025-02-17 13.65 13.89 13.51 13.85 2.8M
2025-02-14 13.65 13.87 13.55 13.65 1.9M
2025-02-13 13.92 14.02 13.65 13.72 2.6M
2025-02-12 13.86 14.00 13.77 13.92 3.1M
2025-02-11 14.06 14.17 13.84 13.93 4.2M
2025-02-10 14.50 14.59 14.06 14.14 8.5M
2025-02-07 13.45 14.73 13.33 14.73 4.0M
2025-02-06 13.30 13.42 13.14 13.39 1.1M
2025-02-05 13.16 13.35 13.07 13.31 1.3M
2025-01-27 13.10 13.33 12.86 13.06 1.1M
2025-01-24 12.95 13.12 12.81 13.10 0.9M
2025-01-23 13.01 13.17 12.90 12.91 1.1M
2025-01-22 13.07 13.10 12.80 12.90 1.1M
2025-01-21 13.40 13.40 12.96 13.09 1.8M
2025-01-20 12.85 13.44 12.73 13.27 2.5M
2025-01-17 12.78 13.12 12.41 12.85 1.5M
2025-01-16 12.63 12.89 12.60 12.78 1.3M
2025-01-15 12.66 12.78 12.55 12.68 1.1M
2025-01-14 12.10 12.65 12.03 12.65 1.4M
2025-01-13 11.78 12.09 11.46 11.92 1.0M
2025-01-10 12.28 12.46 11.90 11.90 1.1M
2025-01-09 12.15 12.44 12.06 12.38 1.1M
2025-01-08 12.15 12.26 11.66 12.22 1.4M
2025-01-07 11.80 12.20 11.80 12.18 1.1M
2025-01-06 11.74 11.97 11.21 11.80 1.5M
2025-01-03 12.51 12.70 11.77 11.92 1.7M
2025-01-02 12.74 13.09 12.33 12.53 1.5M