津上机床中国

1651
🏛️ 香港 →
30.38
最后更新: 2025-09-26
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 9.72 9.72 9.72 9.75 0.0M
2021-12-30 9.98 9.98 9.90 9.90 0.0M
2021-12-29 10.04 10.30 9.95 10.00 0.0M
2021-12-28 10.04 10.04 10.04 10.04 0.0M
2021-12-24 10.10 10.10 10.10 10.10 0.0M
2021-12-23 9.93 10.20 9.93 10.10 0.6M
2021-12-22 9.96 9.96 9.96 9.96 0.0M
2021-12-21 9.80 9.97 9.80 9.96 0.0M
2021-12-20 9.90 9.91 9.75 9.86 0.0M
2021-12-17 10.00 10.24 10.00 10.00 0.0M
2021-12-16 9.98 10.00 9.95 10.00 0.0M
2021-12-15 9.85 9.94 9.80 9.89 0.0M
2021-12-14 9.94 9.98 9.82 9.93 0.0M
2021-12-13 9.80 10.30 9.80 10.24 0.2M
2021-12-10 10.12 10.12 10.12 10.10 0.6M
2021-12-09 10.02 10.12 9.94 10.12 0.0M
2021-12-08 10.16 10.16 10.04 10.12 0.0M
2021-12-07 10.24 10.24 10.18 10.18 0.0M
2021-12-06 10.04 10.24 9.74 10.24 0.0M
2021-12-03 10.22 10.22 10.22 10.22 0.0M
2021-12-02 10.94 10.94 10.48 10.62 0.1M
2021-12-01 10.96 10.96 10.68 10.68 0.1M
2021-11-30 11.00 11.02 10.84 10.96 0.1M
2021-11-29 10.94 10.96 10.94 10.96 0.1M
2021-11-26 10.96 10.96 10.80 10.96 0.0M
2021-11-25 10.90 11.00 10.90 10.98 0.0M
2021-11-24 11.00 11.00 10.76 10.96 0.0M
2021-11-23 11.00 11.10 10.80 10.96 0.3M
2021-11-22 11.00 11.00 10.90 10.96 0.0M
2021-11-19 10.98 10.98 10.98 10.98 0.0M
2021-11-18 11.00 11.00 10.90 10.98 0.1M
2021-11-17 11.00 11.00 10.94 11.00 0.3M
2021-11-16 11.00 11.00 10.86 11.00 0.1M
2021-11-15 11.00 11.00 10.86 10.98 0.1M
2021-11-12 11.00 11.20 10.90 11.00 0.8M
2021-11-11 11.00 11.00 11.00 11.00 0.0M
2021-11-10 10.90 11.00 10.90 11.00 0.1M
2021-11-09 11.00 11.00 10.88 10.88 0.1M
2021-11-08 11.00 11.00 11.00 11.00 0.0M
2021-11-05 11.18 11.20 10.96 11.00 0.1M
2021-11-04 11.20 11.78 10.96 11.08 0.2M
2021-11-03 11.20 11.20 11.10 11.10 0.0M
2021-11-02 11.36 11.48 11.22 11.40 0.0M
2021-11-01 11.48 11.50 11.48 11.48 0.0M
2021-10-29 11.52 11.72 11.20 11.50 0.2M
2021-10-28 11.78 12.00 11.50 11.50 0.2M
2021-10-27 11.70 11.82 11.48 11.80 0.2M
2021-10-26 11.90 11.90 11.90 11.78 0.0M
2021-10-25 11.98 12.20 11.72 11.80 0.2M
2021-10-22 9.85 11.80 9.85 11.78 0.4M
2021-10-20 9.86 9.89 9.42 9.88 0.1M
2021-10-19 9.76 10.28 9.76 10.00 0.9M
2021-10-18 9.38 10.02 9.38 9.95 1.4M
2021-10-15 8.95 9.23 8.95 9.23 0.0M
2021-10-12 9.00 9.00 8.91 9.00 0.0M
2021-10-11 9.19 9.19 9.08 9.08 0.0M
2021-10-08 9.40 9.40 9.35 9.35 0.0M
2021-10-07 9.11 9.50 9.10 9.50 0.0M
2021-10-06 9.47 9.50 9.26 9.26 1.0M
2021-10-05 9.75 9.75 9.45 9.55 0.0M
2021-10-04 10.26 10.26 9.75 9.75 0.1M
2021-09-30 10.38 10.38 10.38 10.38 0.0M
2021-09-29 10.38 10.38 10.38 10.38 0.0M
2021-09-28 10.40 10.42 10.38 10.38 0.0M
2021-09-27 10.38 10.38 10.38 10.38 0.0M
2021-09-24 10.30 10.60 10.18 10.38 0.1M
2021-09-23 10.60 10.60 10.58 10.50 0.0M
2021-09-21 10.98 10.98 10.98 10.98 0.0M
2021-09-20 10.32 10.32 10.32 10.32 0.0M
2021-09-17 10.56 10.56 10.26 10.36 0.0M
2021-09-16 10.52 10.62 10.30 10.56 0.0M
2021-09-15 10.54 10.70 10.54 10.60 0.0M
2021-09-14 10.60 10.78 10.60 10.78 0.0M
2021-09-13 11.02 11.02 11.00 11.00 0.0M
2021-09-10 11.48 11.50 11.30 11.30 0.0M
2021-09-09 11.50 11.50 11.14 11.48 0.0M
2021-09-08 11.40 11.40 11.12 11.36 0.0M
2021-09-07 11.00 11.42 11.00 11.40 0.2M
2021-09-06 11.30 11.30 11.18 11.18 0.1M
2021-09-03 11.36 11.38 11.22 11.20 0.1M
2021-09-02 11.00 11.20 10.98 11.16 0.0M
2021-09-01 11.14 11.14 10.70 11.00 0.0M
2021-08-31 11.00 11.26 11.00 11.26 0.0M
2021-08-30 11.52 11.52 11.34 11.34 0.0M
2021-08-27 11.36 11.52 11.36 11.46 0.1M
2021-08-26 11.36 11.36 11.36 11.36 0.1M
2021-08-25 11.10 11.66 11.10 11.36 0.2M
2021-08-24 11.06 11.48 10.80 11.10 0.1M
2021-08-23 11.00 11.10 10.76 11.02 0.1M
2021-08-20 10.62 10.74 10.14 10.18 0.0M
2021-08-19 11.30 11.30 10.50 10.70 0.0M
2021-08-18 11.34 11.34 11.34 11.32 0.0M
2021-08-17 10.94 11.30 10.90 11.30 0.1M
2021-08-16 11.10 11.30 10.94 10.94 0.0M
2021-08-13 11.24 11.24 10.96 11.00 0.0M
2021-08-12 11.12 11.12 11.12 11.12 0.2M
2021-08-11 11.20 11.20 11.06 11.10 0.0M
2021-08-10 11.18 11.20 11.18 11.20 0.0M
2021-08-09 10.92 10.92 10.92 10.92 0.0M
2021-08-06 10.92 10.92 10.92 10.92 0.0M
2021-08-05 10.90 10.92 10.90 10.92 0.0M
2021-08-04 10.90 11.00 10.90 11.00 0.2M
2021-08-03 10.70 10.90 10.70 10.90 0.0M
2021-08-02 10.90 11.00 10.90 11.00 0.0M
2021-07-30 10.22 10.98 10.20 10.90 0.1M
2021-07-29 10.32 10.40 10.16 10.20 0.1M
2021-07-28 8.82 10.30 8.81 10.30 0.1M
2021-07-27 10.46 10.56 8.66 8.66 0.1M
2021-07-26 10.44 10.48 10.44 10.46 0.0M
2021-07-23 11.00 11.00 11.00 11.00 0.0M
2021-07-22 11.16 11.16 11.00 11.04 0.0M
2021-07-20 11.02 11.02 11.00 11.00 0.1M
2021-07-19 10.94 11.22 10.94 11.10 0.0M
2021-07-16 11.12 11.12 11.12 11.12 0.2M
2021-07-15 11.22 11.30 10.98 11.20 0.1M
2021-07-13 11.20 11.40 11.14 11.24 0.1M
2021-07-12 10.88 11.18 10.88 11.14 0.0M
2021-07-09 10.78 10.80 10.76 10.80 0.0M
2021-07-08 10.90 10.90 10.78 10.80 0.4M
2021-07-07 10.80 10.94 10.74 10.80 0.2M
2021-07-06 10.80 10.88 10.74 10.76 0.0M
2021-07-05 11.14 11.18 11.00 11.00 0.1M
2021-07-02 11.18 11.20 10.88 11.06 0.1M
2021-06-30 11.02 11.40 11.00 11.26 0.0M
2021-06-29 11.22 11.42 10.92 11.40 0.1M
2021-06-28 10.80 11.48 10.80 11.40 0.0M
2021-06-25 10.44 11.46 10.44 11.00 0.0M
2021-06-24 10.80 10.80 10.46 10.60 0.0M
2021-06-23 10.80 10.94 10.58 10.68 0.0M
2021-06-22 10.60 10.60 10.32 10.58 0.0M
2021-06-21 10.74 10.74 10.34 10.50 0.1M
2021-06-18 10.38 10.82 10.38 10.80 0.0M
2021-06-16 11.02 11.02 10.70 10.76 0.0M
2021-06-15 10.68 10.98 10.68 10.98 0.2M
2021-06-11 10.46 10.88 10.46 10.78 0.1M
2021-06-10 10.80 10.88 10.76 10.86 0.0M
2021-06-09 10.54 10.96 10.54 10.76 0.2M
2021-06-08 10.40 10.50 10.34 10.50 0.0M
2021-06-07 10.24 10.44 10.22 10.22 0.0M
2021-06-04 10.22 10.38 10.22 10.38 0.0M
2021-06-03 10.20 10.22 10.20 10.22 0.0M
2021-06-02 10.22 10.38 10.20 10.20 0.0M
2021-06-01 10.22 10.32 10.20 10.32 0.0M
2021-05-31 10.20 10.50 10.20 10.22 0.0M
2021-05-28 10.26 10.26 10.20 10.20 0.0M
2021-05-27 10.22 10.38 10.22 10.26 0.0M
2021-05-26 10.14 10.48 10.14 10.48 0.0M
2021-05-25 10.24 10.32 10.24 10.32 0.0M
2021-05-24 10.22 10.22 10.16 10.18 0.0M
2021-05-21 10.24 10.38 10.22 10.22 0.0M
2021-05-20 10.30 10.36 10.12 10.38 0.0M
2021-05-18 10.22 10.46 10.20 10.32 0.0M
2021-05-17 10.50 10.70 10.22 10.50 0.0M
2021-05-14 10.52 10.80 10.50 10.50 0.0M
2021-05-13 10.02 10.52 10.02 10.44 0.4M
2021-05-12 10.58 10.66 10.58 10.60 0.4M
2021-05-11 10.26 10.70 10.26 10.66 0.0M
2021-05-10 10.90 10.92 10.26 10.38 0.3M
2021-05-07 10.58 10.72 10.58 10.70 0.0M
2021-05-06 10.64 10.74 10.64 10.64 0.0M
2021-05-05 10.32 10.70 10.32 10.70 0.0M
2021-05-04 10.94 10.94 10.62 10.78 10.8M
2021-05-03 11.02 11.02 11.02 11.02 0.0M
2021-04-30 10.70 10.90 10.70 10.90 0.0M
2021-04-29 10.90 10.98 10.90 10.90 0.0M
2021-04-28 10.92 10.98 10.90 10.90 0.1M
2021-04-27 10.80 11.18 10.76 10.92 0.1M
2021-04-26 11.16 11.24 10.90 10.90 0.0M
2021-04-23 11.00 11.04 10.96 11.04 0.8M
2021-04-22 11.10 11.18 10.98 11.06 0.7M
2021-04-21 10.60 11.04 10.28 10.94 1.3M
2021-04-20 9.51 10.58 9.40 10.58 1.0M
2021-04-19 9.47 9.55 9.35 9.35 0.1M
2021-04-16 9.25 9.25 9.25 9.25 0.0M
2021-04-15 9.39 9.40 9.22 9.22 0.1M
2021-04-14 9.39 9.40 9.39 9.40 0.0M
2021-04-13 9.35 9.36 9.35 9.36 0.0M
2021-04-12 9.40 9.40 9.40 9.40 0.0M
2021-04-09 9.38 9.45 9.38 9.40 0.0M
2021-04-08 9.24 9.36 9.24 9.36 0.0M
2021-04-07 9.23 9.28 9.23 9.24 0.4M
2021-04-01 9.15 9.40 9.15 9.23 0.0M
2021-03-31 9.15 9.24 9.02 9.24 0.1M
2021-03-30 9.34 9.34 9.23 9.29 2.0M
2021-03-29 8.99 9.55 8.91 9.30 0.2M
2021-03-26 8.85 9.13 8.85 9.03 0.0M
2021-03-25 8.94 8.94 8.75 8.75 0.2M
2021-03-24 8.75 8.95 8.67 8.85 0.0M
2021-03-23 8.90 8.91 8.60 8.78 0.0M
2021-03-22 8.90 8.97 8.90 8.91 0.6M
2021-03-19 8.95 8.95 8.95 8.95 0.0M
2021-03-18 8.94 8.94 8.94 8.94 0.0M
2021-03-17 8.99 9.04 8.99 9.04 0.0M
2021-03-16 8.99 9.16 8.99 9.04 0.0M
2021-03-15 8.96 9.00 8.75 9.00 0.0M
2021-03-12 9.10 9.10 9.10 9.10 0.0M
2021-03-11 9.29 9.29 9.10 9.10 0.0M
2021-03-10 9.03 9.03 9.00 9.02 0.0M
2021-03-09 9.20 9.45 9.20 9.30 0.1M
2021-03-08 9.14 9.44 9.14 9.20 0.2M
2021-03-05 8.61 9.10 8.61 9.08 0.0M
2021-03-04 8.60 8.71 8.50 8.71 0.0M
2021-03-03 8.75 8.80 8.70 8.80 0.0M
2021-03-02 8.70 8.94 8.70 8.75 0.3M
2021-03-01 8.70 8.91 8.70 8.90 0.1M
2021-02-26 8.64 8.89 8.50 8.55 0.5M
2021-02-25 8.87 8.88 8.87 8.87 1.3M
2021-02-24 8.63 8.80 8.63 8.77 0.0M
2021-02-23 8.80 8.80 8.80 8.80 0.0M
2021-02-22 8.85 8.85 8.80 8.80 0.8M
2021-02-19 8.49 8.99 8.49 8.86 0.0M
2021-02-18 8.79 8.79 8.35 8.50 0.1M
2021-02-17 8.98 8.99 8.50 8.78 0.6M
2021-02-16 8.92 9.10 8.91 9.09 0.0M
2021-02-11 9.15 9.15 8.83 8.84 0.1M
2021-02-10 9.00 9.00 9.00 9.00 0.0M
2021-02-09 8.82 9.31 8.82 8.98 0.2M
2021-02-08 8.64 9.04 8.64 8.82 0.1M
2021-02-05 8.99 9.00 8.80 8.80 0.0M
2021-02-04 9.20 9.29 8.50 8.81 0.1M
2021-02-03 8.75 9.20 8.68 9.16 0.2M
2021-02-02 8.74 9.00 8.69 8.72 0.2M
2021-02-01 8.83 8.97 8.26 8.55 0.2M
2021-01-29 8.14 8.70 7.91 8.62 0.2M
2021-01-28 8.27 8.27 8.27 8.13 0.1M
2021-01-27 8.40 8.41 8.21 8.27 0.2M
2021-01-26 8.33 8.60 8.20 8.40 0.1M
2021-01-25 8.50 8.51 8.28 8.33 0.0M
2021-01-22 8.46 8.83 8.46 8.47 0.0M
2021-01-21 8.49 8.95 8.48 8.70 0.1M
2021-01-20 8.00 9.09 7.88 8.70 0.3M
2021-01-19 7.76 8.01 7.76 7.78 0.1M
2021-01-18 8.10 8.10 8.00 8.06 0.0M
2021-01-15 8.08 8.08 8.08 8.08 0.0M
2021-01-14 7.98 8.08 7.96 8.08 0.0M
2021-01-13 7.98 7.98 7.98 7.98 0.0M
2021-01-12 7.50 7.95 7.50 7.90 0.1M
2021-01-11 7.75 7.78 7.62 7.78 0.0M
2021-01-08 7.70 7.72 7.70 7.72 0.0M
2021-01-07 7.69 7.70 7.60 7.60 0.0M
2021-01-06 7.41 7.70 7.41 7.69 0.0M
2021-01-05 7.51 7.51 7.50 7.50 0.0M
2021-01-04 7.50 7.50 7.48 7.50 0.0M