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
2023-12-29 8.97 9.35 8.97 9.35 0.2M
2023-12-28 8.74 8.99 8.74 8.99 0.0M
2023-12-27 8.68 9.00 8.68 8.98 0.1M
2023-12-22 8.71 8.79 8.56 8.70 0.1M
2023-12-21 8.60 8.70 8.50 8.70 0.1M
2023-12-20 8.56 8.60 8.56 8.60 0.0M
2023-12-19 8.37 8.60 8.37 8.58 0.0M
2023-12-18 8.15 8.38 8.15 8.37 0.0M
2023-12-15 7.91 8.66 7.91 8.20 0.0M
2023-12-14 7.92 7.92 7.92 7.92 0.0M
2023-12-13 7.95 7.95 7.90 7.92 0.0M
2023-12-12 7.84 7.91 7.84 7.90 0.1M
2023-12-11 7.84 7.84 7.84 7.84 0.0M
2023-12-08 7.84 7.84 7.84 7.84 0.0M
2023-12-07 7.80 7.80 7.80 7.80 0.0M
2023-12-06 7.98 7.98 7.97 7.80 0.0M
2023-12-05 7.90 8.00 7.90 8.00 0.1M
2023-12-04 8.10 8.13 8.00 8.00 0.0M
2023-12-01 8.20 8.20 8.20 8.20 0.0M
2023-11-30 8.21 8.21 8.20 8.21 0.0M
2023-11-29 8.20 8.20 7.97 8.05 0.1M
2023-11-28 8.11 8.20 8.11 8.20 0.0M
2023-11-27 8.10 8.10 8.09 8.11 0.1M
2023-11-24 8.11 8.11 8.11 8.11 0.0M
2023-11-23 8.12 8.12 8.10 8.11 0.0M
2023-11-22 8.00 8.00 7.99 7.99 0.0M
2023-11-21 8.19 8.19 7.94 7.95 0.0M
2023-11-20 8.10 8.18 8.10 8.17 0.0M
2023-11-17 8.10 8.10 8.10 8.10 0.0M
2023-11-16 8.14 8.14 8.10 8.10 0.0M
2023-11-15 8.13 8.13 8.13 8.13 0.0M
2023-11-14 8.12 8.12 8.06 8.07 0.0M
2023-11-13 8.13 8.23 8.07 8.12 0.1M
2023-11-10 8.09 8.20 7.92 8.15 0.0M
2023-11-09 8.09 8.09 8.09 8.09 0.0M
2023-11-08 8.10 8.10 7.96 8.09 0.0M
2023-11-07 8.00 8.00 7.89 7.95 0.0M
2023-11-06 7.95 8.10 7.92 8.08 0.0M
2023-11-03 7.81 8.03 7.80 8.03 0.0M
2023-11-02 7.90 7.99 7.81 7.99 0.0M
2023-11-01 7.99 7.99 7.99 7.99 0.0M
2023-10-31 7.97 8.00 7.71 7.99 0.0M
2023-10-30 7.99 7.99 7.99 7.99 0.0M
2023-10-27 7.95 8.00 7.95 7.99 0.0M
2023-10-26 7.92 7.92 7.92 7.92 0.0M
2023-10-25 7.96 7.96 7.92 7.92 0.0M
2023-10-24 7.97 7.97 7.97 7.97 0.0M
2023-10-20 7.72 7.72 7.72 7.72 0.0M
2023-10-19 7.73 7.73 7.73 7.80 0.0M
2023-10-18 8.00 8.00 7.90 7.90 0.3M
2023-10-17 8.01 8.01 7.62 8.00 0.0M
2023-10-16 8.03 8.03 8.03 8.03 0.0M
2023-10-13 8.02 8.02 8.02 8.02 0.0M
2023-10-12 8.01 8.05 8.01 8.02 0.0M
2023-10-11 8.01 8.01 8.01 8.01 0.0M
2023-10-10 8.01 8.01 8.00 8.00 0.0M
2023-10-09 8.00 8.01 7.90 7.98 0.0M
2023-10-06 8.00 8.03 7.97 8.00 0.1M
2023-10-05 8.00 8.00 8.00 8.00 0.0M
2023-10-04 8.00 8.00 8.00 8.00 0.0M
2023-10-03 8.06 8.06 7.85 7.96 0.1M
2023-09-29 8.05 8.06 8.04 8.05 0.1M
2023-09-28 8.08 8.08 8.04 8.04 0.0M
2023-09-27 8.10 8.12 7.98 8.12 0.0M
2023-09-26 8.00 8.10 8.00 8.10 0.0M
2023-09-25 8.01 8.01 7.96 7.96 0.0M
2023-09-22 8.05 8.05 7.81 8.00 0.0M
2023-09-21 7.82 8.03 7.82 8.01 0.0M
2023-09-20 8.06 8.06 7.65 8.06 0.0M
2023-09-19 8.13 8.13 8.04 8.06 0.0M
2023-09-18 8.20 8.25 8.15 8.16 0.0M
2023-09-15 8.25 8.25 8.20 8.20 0.0M
2023-09-14 8.31 8.31 8.25 8.25 0.0M
2023-09-13 8.10 8.34 8.10 8.34 0.0M
2023-09-12 8.12 8.12 8.12 8.12 0.0M
2023-09-11 8.15 8.15 8.10 8.12 0.0M
2023-09-07 8.20 8.20 8.20 8.20 0.0M
2023-09-06 8.32 8.32 8.32 8.32 0.0M
2023-09-05 8.23 8.32 8.23 8.32 0.0M
2023-09-04 8.20 8.20 8.10 8.20 0.0M
2023-08-31 7.99 8.00 7.99 8.00 0.0M
2023-08-30 8.01 8.01 7.99 7.99 0.0M
2023-08-29 8.01 8.01 8.01 8.01 0.0M
2023-08-28 8.00 8.00 8.00 8.00 0.0M
2023-08-25 8.00 8.00 8.00 8.00 0.0M
2023-08-24 7.99 8.00 7.90 8.00 0.0M
2023-08-23 8.00 8.00 8.00 8.00 0.0M
2023-08-22 8.01 8.34 8.01 8.20 0.0M
2023-08-21 8.46 8.46 8.46 8.46 0.0M
2023-08-18 8.47 8.47 8.47 8.47 0.0M
2023-08-17 8.50 8.59 8.50 8.50 0.0M
2023-08-16 8.50 8.69 8.20 8.69 0.1M
2023-08-15 8.68 8.68 8.50 8.50 0.0M
2023-08-14 8.18 8.65 8.16 8.65 0.0M
2023-08-11 8.83 8.83 8.82 8.82 0.0M
2023-08-10 9.05 9.05 8.81 8.81 0.0M
2023-08-09 9.02 9.02 8.81 9.02 0.0M
2023-08-08 9.01 9.03 8.85 9.03 0.1M
2023-08-07 8.90 8.92 8.90 8.92 0.0M
2023-08-04 8.60 8.88 8.58 8.85 0.0M
2023-08-03 8.60 8.60 8.60 8.60 0.0M
2023-08-02 8.57 8.60 8.57 8.59 0.0M
2023-08-01 8.71 8.71 8.50 8.57 0.1M
2023-07-31 8.65 8.70 8.64 8.70 0.0M
2023-07-28 8.64 8.64 8.64 8.64 0.1M
2023-07-27 8.56 8.63 8.56 8.63 0.0M
2023-07-26 8.45 8.45 8.44 8.45 0.0M
2023-07-25 8.27 8.27 8.27 8.27 0.0M
2023-07-24 8.20 8.62 8.20 8.23 0.0M
2023-07-21 8.18 8.18 8.18 8.19 0.0M
2023-07-20 8.15 8.25 8.15 8.15 0.0M
2023-07-19 8.12 8.44 8.11 8.33 0.0M
2023-07-18 8.11 8.11 8.11 8.12 0.0M
2023-07-14 8.17 8.17 8.17 8.17 0.0M
2023-07-13 8.11 8.25 8.10 8.17 0.2M
2023-07-12 8.11 8.11 8.11 8.11 0.0M
2023-07-11 8.11 8.11 8.11 8.11 0.0M
2023-07-10 8.11 8.20 8.10 8.10 0.1M
2023-07-07 8.28 8.28 8.28 8.28 0.0M
2023-07-06 8.39 8.39 8.10 8.11 0.1M
2023-07-05 8.38 8.38 8.18 8.19 0.0M
2023-07-04 8.36 8.41 8.16 8.18 0.0M
2023-07-03 8.41 8.41 8.10 8.16 0.0M
2023-06-30 8.41 8.41 8.41 8.41 0.0M
2023-06-29 8.00 8.00 8.00 8.02 0.0M
2023-06-28 7.93 7.93 7.93 7.93 0.0M
2023-06-27 7.97 7.97 7.93 7.93 0.0M
2023-06-26 7.92 7.96 7.92 7.93 0.1M
2023-06-23 7.93 7.93 7.92 7.95 0.0M
2023-06-21 7.99 8.00 7.94 7.93 0.0M
2023-06-20 8.10 8.51 7.93 8.50 0.0M
2023-06-19 8.08 8.08 7.92 7.95 0.0M
2023-06-16 8.08 8.08 8.08 8.08 0.0M
2023-06-15 8.20 8.20 8.00 8.00 0.0M
2023-06-14 8.35 8.35 8.35 8.35 0.0M
2023-06-13 8.10 9.03 8.10 8.59 0.1M
2023-06-12 8.10 8.10 8.10 8.10 0.0M
2023-06-09 8.13 8.13 8.13 8.13 0.1M
2023-06-08 8.13 8.13 8.12 8.12 0.1M
2023-06-07 8.13 8.13 8.13 8.13 0.1M
2023-06-06 8.00 8.13 8.00 8.13 0.0M
2023-06-05 8.24 8.24 8.24 8.24 0.0M
2023-06-02 7.90 8.29 7.90 8.25 0.0M
2023-06-01 7.78 7.90 7.65 7.90 0.1M
2023-05-31 7.72 7.76 7.60 7.60 0.0M
2023-05-30 7.72 7.75 7.72 7.75 0.0M
2023-05-29 7.72 7.73 7.72 7.72 0.0M
2023-05-25 7.70 7.70 7.65 7.70 0.0M
2023-05-24 7.64 7.64 7.64 7.65 0.0M
2023-05-23 7.74 7.79 7.70 7.70 0.1M
2023-05-22 7.75 7.75 7.75 7.75 0.0M
2023-05-19 7.76 7.77 7.75 7.75 0.0M
2023-05-18 7.80 7.80 7.73 7.76 0.0M
2023-05-17 7.78 7.78 7.78 7.78 0.0M
2023-05-16 7.72 7.72 7.72 7.72 0.0M
2023-05-15 7.65 7.72 7.65 7.67 0.1M
2023-05-12 7.90 7.91 7.69 7.72 0.0M
2023-05-11 7.95 7.95 7.68 7.95 0.0M
2023-05-10 7.99 7.99 7.99 7.99 0.0M
2023-05-09 7.92 7.99 7.68 7.99 0.0M
2023-05-08 7.69 8.24 7.60 8.09 0.0M
2023-05-05 7.60 7.69 7.60 7.65 0.1M
2023-05-04 7.54 7.68 7.54 7.60 0.0M
2023-05-03 7.60 7.69 7.55 7.55 0.0M
2023-05-02 8.48 8.50 7.64 7.69 0.0M
2023-04-28 7.65 7.65 7.60 7.60 0.1M
2023-04-27 7.65 7.69 7.61 7.68 0.1M
2023-04-26 7.70 7.74 7.63 7.64 0.1M
2023-04-25 7.71 7.80 7.69 7.70 0.1M
2023-04-24 7.91 8.00 7.82 7.89 0.1M
2023-04-21 8.14 8.15 7.85 7.90 0.1M
2023-04-20 8.21 8.21 8.14 8.14 0.0M
2023-04-19 8.25 8.47 8.20 8.21 0.0M
2023-04-18 8.33 8.33 8.20 8.25 0.0M
2023-04-17 8.33 8.33 8.33 8.33 0.0M
2023-04-14 8.15 8.36 8.15 8.33 0.0M
2023-04-13 8.38 8.38 8.16 8.16 0.0M
2023-04-12 8.14 8.14 8.14 8.14 0.1M
2023-04-11 8.14 8.23 8.14 8.14 0.1M
2023-04-06 8.49 8.49 8.10 8.13 0.0M
2023-04-04 8.10 8.10 8.10 8.10 0.0M
2023-04-03 8.15 8.22 8.00 8.00 0.1M
2023-03-31 7.93 7.95 7.92 7.96 0.0M
2023-03-30 7.90 7.95 7.84 7.85 0.1M
2023-03-29 7.88 7.90 7.88 7.90 0.0M
2023-03-28 7.99 8.20 7.86 7.88 0.0M
2023-03-27 7.88 7.95 7.85 7.91 0.2M
2023-03-24 7.88 7.95 7.88 7.94 0.2M
2023-03-23 7.85 7.91 7.83 7.89 0.1M
2023-03-22 8.00 8.00 7.91 7.95 0.0M
2023-03-21 8.00 8.00 7.84 7.90 0.1M
2023-03-20 8.00 8.00 7.90 7.90 0.0M
2023-03-17 8.19 8.19 8.10 8.10 0.1M
2023-03-16 8.29 8.29 8.18 8.18 0.0M
2023-03-15 8.60 8.60 8.26 8.29 0.0M
2023-03-14 8.70 8.71 8.50 8.50 0.1M
2023-03-13 8.80 8.80 8.70 8.71 0.0M
2023-03-10 8.80 8.80 8.80 8.80 0.0M
2023-03-09 8.90 8.90 8.90 8.90 0.0M
2023-03-08 8.90 8.90 8.90 8.90 0.0M
2023-03-07 8.78 8.90 8.78 8.90 0.0M
2023-03-06 8.77 8.77 8.77 8.77 0.0M
2023-03-03 8.78 8.78 8.77 8.77 0.0M
2023-03-02 9.20 9.20 8.77 8.77 0.0M
2023-03-01 8.94 8.95 8.94 8.95 0.0M
2023-02-28 8.95 8.95 8.95 8.95 0.0M
2023-02-27 9.22 9.22 9.22 9.22 0.0M
2023-02-24 9.40 9.40 8.92 9.23 0.1M
2023-02-23 9.40 9.46 9.00 9.40 0.2M
2023-02-22 9.20 9.40 9.20 9.40 0.1M
2023-02-21 8.94 9.00 8.92 9.03 0.0M
2023-02-20 8.95 9.25 8.75 9.25 0.1M
2023-02-17 8.30 8.75 8.30 8.75 0.1M
2023-02-16 8.17 8.32 8.17 8.20 0.0M
2023-02-15 7.86 8.12 7.63 8.12 0.1M
2023-02-14 7.82 7.82 7.82 7.82 0.0M
2023-02-13 7.55 7.55 7.55 7.60 0.0M
2023-02-10 7.60 7.60 7.60 7.62 0.0M
2023-02-09 7.60 7.60 7.60 7.60 0.0M
2023-02-08 7.58 7.58 7.55 7.60 0.0M
2023-02-07 7.58 7.58 7.57 7.57 0.0M
2023-02-06 7.71 7.71 7.54 7.54 0.0M
2023-02-03 7.75 7.75 7.72 7.71 0.0M
2023-02-02 7.86 7.86 7.75 7.75 0.2M
2023-02-01 7.80 7.81 7.77 7.80 0.2M
2023-01-31 7.80 7.80 7.80 7.80 0.0M
2023-01-30 7.85 7.85 7.84 7.85 0.0M
2023-01-27 7.80 7.80 7.80 7.80 0.0M
2023-01-26 7.90 7.91 7.80 7.90 0.1M
2023-01-20 7.90 7.90 7.90 7.90 0.0M
2023-01-19 7.80 7.80 7.80 7.80 0.0M
2023-01-18 7.80 7.80 7.80 7.80 0.0M
2023-01-17 7.80 7.80 7.80 7.80 0.0M
2023-01-16 7.75 7.80 7.73 7.80 0.0M
2023-01-13 7.70 7.81 7.60 7.71 0.0M
2023-01-12 7.80 7.81 7.80 7.80 0.0M
2023-01-11 7.80 7.80 7.60 7.80 0.2M
2023-01-10 7.55 7.60 7.55 7.60 0.1M
2023-01-09 7.15 7.31 7.15 7.37 0.0M
2023-01-06 7.28 7.30 7.28 7.36 0.0M
2023-01-05 7.35 7.37 7.35 7.37 0.0M
2023-01-04 7.21 7.26 7.21 7.27 0.0M
2023-01-03 7.20 7.20 7.20 7.20 0.0M