天能重工

300569
🏛️ 中国 →
6.68
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
09:30 6.13 7.16 6.12 7.02 36,771.6K
09:35 6.99 7.10 6.96 7.04 27,132.4K
09:40 7.02 7.09 6.88 6.89 13,443.1K
09:45 6.89 6.98 6.78 6.84 9,934.2K
09:50 6.84 6.96 6.83 6.90 4,863.7K
09:55 6.90 6.91 6.85 6.89 2,870.2K
10:00 6.89 6.90 6.84 6.87 3,518.7K
10:05 6.88 6.90 6.86 6.89 4,660.3K
10:10 6.89 6.91 6.83 6.84 3,594.3K
10:15 6.83 6.83 6.77 6.78 4,813.1K
10:20 6.79 6.86 6.78 6.80 2,987.2K
10:25 6.79 6.83 6.78 6.81 1,700.5K
10:30 6.81 6.82 6.76 6.77 1,790.5K
10:35 6.77 6.77 6.69 6.70 3,901.0K
10:40 6.71 6.73 6.70 6.73 989.2K
10:45 6.72 6.72 6.68 6.69 1,471.3K
10:50 6.68 6.70 6.68 6.68 1,181.6K
10:55 6.68 6.69 6.65 6.67 1,384.6K
11:00 6.68 6.71 6.68 6.70 1,113.4K
11:05 6.71 6.71 6.65 6.65 1,038.9K
11:10 6.66 6.68 6.65 6.68 647.4K
11:15 6.67 6.70 6.67 6.69 685.3K
11:20 6.68 6.70 6.68 6.68 542.4K
11:25 6.68 6.78 6.68 6.77 1,401.5K
11:30 6.79 6.79 6.79 6.79 20.2K
13:00 6.80 6.80 6.72 6.72 2,200.9K
13:05 6.73 6.73 6.69 6.69 635.4K
13:10 6.69 6.70 6.67 6.69 545.0K
13:15 6.69 6.70 6.68 6.69 501.9K
13:20 6.70 6.70 6.68 6.69 503.6K
13:25 6.69 6.70 6.69 6.70 214.0K
13:30 6.69 6.70 6.65 6.65 1,287.7K
13:35 6.65 6.65 6.62 6.63 928.7K
13:40 6.63 6.64 6.62 6.63 561.4K
13:45 6.62 6.63 6.57 6.62 1,428.4K
13:50 6.62 6.62 6.55 6.55 740.2K
13:55 6.56 6.60 6.55 6.56 914.9K
14:00 6.56 6.58 6.56 6.57 782.9K
14:05 6.56 6.60 6.56 6.60 896.3K
14:10 6.60 6.60 6.58 6.58 599.5K
14:15 6.57 6.58 6.55 6.57 643.4K
14:20 6.57 6.59 6.57 6.59 641.1K
14:25 6.58 6.59 6.56 6.56 800.0K
14:30 6.55 6.56 6.53 6.53 1,124.2K
14:35 6.54 6.76 6.51 6.76 5,162.2K
14:40 6.78 6.90 6.69 6.70 7,227.1K
14:45 6.69 6.77 6.67 6.70 1,906.5K
14:50 6.70 6.70 6.67 6.70 2,476.4K
14:55 6.70 6.70 6.68 6.68 2,198.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6.14 7.16 6.10 6.68 168.3M
2025-09-25 5.94 6.25 5.91 6.18 66.4M
2025-09-24 5.95 6.12 5.91 5.98 44.2M
2025-09-23 5.85 6.14 5.81 6.00 58.9M
2025-09-22 5.85 5.89 5.75 5.87 35.5M
2025-09-19 6.08 6.18 5.84 5.88 55.7M
2025-09-18 5.98 6.44 5.87 6.09 104.1M
2025-09-17 5.80 6.04 5.74 5.99 53.4M
2025-09-16 5.83 5.87 5.71 5.82 28.0M
2025-09-15 5.73 5.90 5.73 5.85 39.1M
2025-09-12 5.78 5.80 5.73 5.75 32.2M
2025-09-11 5.70 5.80 5.62 5.80 33.7M
2025-09-10 5.75 5.78 5.67 5.71 24.9M
2025-09-09 5.71 5.92 5.69 5.77 40.0M
2025-09-08 5.76 5.81 5.67 5.75 40.5M
2025-09-05 5.43 5.74 5.40 5.74 61.4M
2025-09-04 5.38 5.53 5.36 5.42 22.3M
2025-09-03 5.46 5.51 5.36 5.38 17.1M
2025-09-02 5.55 5.58 5.39 5.47 18.3M
2025-09-01 5.53 5.57 5.46 5.56 16.1M
2025-08-29 5.55 5.59 5.50 5.51 15.0M
2025-08-28 5.57 5.64 5.36 5.57 27.0M
2025-08-27 5.74 5.77 5.57 5.57 29.7M
2025-08-26 5.73 5.80 5.67 5.74 25.5M
2025-08-25 5.58 5.80 5.58 5.76 40.3M
2025-08-22 5.69 5.71 5.62 5.70 26.6M
2025-08-21 5.66 5.73 5.60 5.71 31.0M
2025-08-20 5.59 5.66 5.56 5.66 22.4M
2025-08-19 5.61 5.62 5.55 5.59 20.2M
2025-08-18 5.58 5.64 5.55 5.61 23.7M
2025-08-15 5.41 5.59 5.41 5.56 25.5M
2025-08-14 5.55 5.56 5.42 5.42 19.8M
2025-08-13 5.56 5.58 5.51 5.52 16.6M
2025-08-12 5.59 5.59 5.52 5.55 16.3M
2025-08-11 5.57 5.61 5.51 5.60 27.2M
2025-08-08 5.44 5.63 5.41 5.56 40.8M
2025-08-07 5.50 5.50 5.38 5.42 23.5M
2025-08-06 5.54 5.57 5.50 5.52 14.5M
2025-08-05 5.50 5.54 5.47 5.54 13.5M
2025-08-04 5.38 5.49 5.35 5.48 13.6M
2025-08-01 5.39 5.46 5.37 5.41 13.2M
2025-07-31 5.48 5.51 5.36 5.39 17.3M
2025-07-30 5.52 5.54 5.46 5.49 12.3M
2025-07-29 5.51 5.55 5.44 5.54 15.8M
2025-07-28 5.55 5.58 5.51 5.54 15.3M
2025-07-25 5.67 5.68 5.54 5.55 27.2M
2025-07-24 5.65 5.69 5.63 5.68 19.6M
2025-07-23 5.74 5.76 5.62 5.66 33.4M
2025-07-22 5.69 5.78 5.63 5.76 37.2M
2025-07-21 5.53 5.66 5.51 5.66 23.8M
2025-07-18 5.55 5.57 5.46 5.53 20.0M
2025-07-17 5.51 5.55 5.48 5.55 14.9M
2025-07-16 5.51 5.53 5.43 5.49 15.3M
2025-07-15 5.70 5.70 5.47 5.50 29.1M
2025-07-14 5.58 5.69 5.57 5.67 24.1M
2025-07-11 5.57 5.61 5.47 5.59 28.4M
2025-07-10 5.60 5.64 5.57 5.60 23.9M
2025-07-09 5.72 5.76 5.58 5.60 34.8M
2025-07-08 5.66 5.77 5.57 5.73 38.3M
2025-07-07 5.64 5.69 5.60 5.69 24.2M
2025-07-04 5.88 5.91 5.64 5.65 48.8M
2025-07-03 5.91 6.08 5.80 5.84 74.1M
2025-07-02 5.98 6.50 5.86 6.02 118.1M
2025-07-01 5.67 5.68 5.55 5.62 26.3M
2025-06-30 5.66 5.76 5.61 5.70 36.1M
2025-06-27 5.71 5.83 5.67 5.69 39.9M
2025-06-26 5.53 5.82 5.53 5.78 67.4M
2025-06-25 5.59 5.64 5.50 5.56 39.1M
2025-06-24 5.70 5.72 5.50 5.60 48.0M
2025-06-23 5.24 5.88 5.14 5.60 63.6M
2025-06-20 5.34 5.39 5.23 5.24 32.3M
2025-06-19 5.38 5.59 5.23 5.44 55.3M
2025-06-18 5.31 5.54 5.29 5.46 54.1M
2025-06-17 5.42 5.43 5.31 5.34 42.7M
2025-06-16 5.14 5.41 5.13 5.41 66.0M
2025-06-13 5.05 5.30 5.05 5.15 55.0M
2025-06-12 5.09 5.09 5.04 5.07 15.6M
2025-06-11 5.06 5.12 5.05 5.09 18.0M
2025-06-10 5.15 5.15 5.00 5.07 25.4M
2025-06-09 5.13 5.17 5.11 5.13 21.5M
2025-06-06 5.11 5.14 5.08 5.12 21.1M
2025-06-05 5.16 5.22 5.10 5.14 34.7M
2025-06-04 5.25 5.31 5.15 5.18 43.7M
2025-06-03 5.11 5.32 5.07 5.26 61.7M
2025-05-30 4.95 5.22 4.86 5.19 84.0M
2025-05-29 4.91 5.01 4.88 4.97 27.9M
2025-05-28 4.90 5.04 4.87 4.95 29.9M
2025-05-27 4.84 4.90 4.79 4.88 15.2M
2025-05-26 4.76 4.85 4.73 4.85 16.6M
2025-05-23 4.82 4.89 4.75 4.75 19.8M
2025-05-22 4.96 4.97 4.82 4.83 25.4M
2025-05-21 4.99 5.06 4.93 4.97 24.9M
2025-05-20 4.98 5.02 4.93 4.99 18.5M
2025-05-19 4.95 5.00 4.87 5.00 18.6M
2025-05-16 4.88 4.95 4.87 4.94 18.6M
2025-05-15 4.94 4.96 4.87 4.88 22.3M
2025-05-14 4.97 5.00 4.91 4.96 24.2M
2025-05-13 5.12 5.12 4.96 4.98 29.4M
2025-05-12 5.02 5.06 4.98 5.03 26.7M
2025-05-09 5.01 5.06 4.95 4.97 26.1M
2025-05-08 5.02 5.05 4.96 5.04 32.5M
2025-05-07 5.01 5.11 4.96 5.06 57.0M
2025-05-06 4.79 4.96 4.78 4.95 41.7M
2025-04-30 4.77 4.88 4.74 4.75 38.4M
2025-04-29 4.76 4.80 4.71 4.72 30.1M
2025-04-28 4.90 4.93 4.74 4.76 38.9M
2025-04-25 4.96 5.03 4.84 4.87 71.4M
2025-04-24 4.59 5.25 4.58 5.10 122.3M
2025-04-23 4.47 4.52 4.41 4.48 28.2M
2025-04-22 4.51 4.55 4.45 4.46 25.6M
2025-04-21 4.42 4.62 4.39 4.53 35.0M
2025-04-18 4.34 4.47 4.32 4.45 30.6M
2025-04-17 4.34 4.41 4.32 4.35 20.5M
2025-04-16 4.47 4.47 4.29 4.37 27.8M
2025-04-15 4.56 4.56 4.43 4.48 23.5M
2025-04-14 4.47 4.58 4.46 4.52 35.1M
2025-04-11 4.38 4.48 4.35 4.41 32.7M
2025-04-10 4.54 4.58 4.42 4.43 50.5M
2025-04-09 4.13 4.41 3.88 4.40 59.3M
2025-04-08 4.11 4.34 4.11 4.20 56.6M
2025-04-07 4.58 4.66 3.97 4.01 76.9M
2025-04-03 5.01 5.08 4.91 4.95 40.7M
2025-04-02 5.15 5.17 5.03 5.05 39.1M
2025-04-01 5.08 5.25 5.08 5.10 47.1M
2025-03-31 5.18 5.23 4.99 5.04 56.1M
2025-03-28 5.51 5.66 5.19 5.21 89.7M
2025-03-27 6.00 6.01 5.56 5.64 112.9M
2025-03-26 6.01 6.35 5.88 6.20 125.3M
2025-03-25 6.09 6.65 5.82 6.30 170.1M
2025-03-24 6.70 6.86 6.10 6.25 236.1M
2025-03-21 5.38 6.32 5.27 6.32 127.8M
2025-03-20 4.96 5.42 4.89 5.27 84.6M
2025-03-19 4.81 5.18 4.75 4.96 55.2M
2025-03-18 4.76 4.81 4.72 4.81 14.2M
2025-03-17 4.76 4.83 4.74 4.76 15.8M
2025-03-14 4.62 4.74 4.61 4.74 16.7M
2025-03-13 4.67 4.69 4.56 4.62 9.9M
2025-03-12 4.65 4.72 4.60 4.68 11.5M
2025-03-11 4.57 4.65 4.54 4.64 8.7M
2025-03-10 4.59 4.63 4.55 4.62 7.0M
2025-03-07 4.65 4.65 4.55 4.58 9.8M
2025-03-06 4.58 4.67 4.55 4.66 12.0M
2025-03-05 4.60 4.63 4.50 4.55 11.1M
2025-03-04 4.64 4.65 4.57 4.61 9.0M
2025-03-03 4.62 4.71 4.60 4.63 10.0M
2025-02-28 4.72 4.73 4.58 4.60 10.7M
2025-02-27 4.80 4.82 4.66 4.73 13.4M
2025-02-26 4.76 4.82 4.73 4.80 11.6M
2025-02-25 4.72 4.84 4.70 4.76 13.4M
2025-02-24 4.63 4.85 4.61 4.78 19.7M
2025-02-21 4.56 4.78 4.54 4.66 18.6M
2025-02-20 4.55 4.56 4.49 4.54 7.9M
2025-02-19 4.51 4.58 4.51 4.55 7.7M
2025-02-18 4.70 4.72 4.51 4.53 11.5M
2025-02-17 4.61 4.69 4.61 4.69 11.5M
2025-02-14 4.57 4.61 4.55 4.60 8.3M
2025-02-13 4.62 4.63 4.55 4.57 8.0M
2025-02-12 4.58 4.62 4.55 4.62 7.0M
2025-02-11 4.61 4.62 4.54 4.57 8.2M
2025-02-10 4.58 4.64 4.55 4.62 8.2M
2025-02-07 4.51 4.62 4.46 4.57 13.7M
2025-02-06 4.41 4.48 4.36 4.48 10.0M
2025-02-05 4.39 4.43 4.36 4.42 7.3M
2025-01-27 4.45 4.46 4.36 4.36 12.8M
2025-01-24 4.52 4.53 4.48 4.50 7.3M
2025-01-23 4.54 4.65 4.50 4.50 8.7M
2025-01-22 4.52 4.56 4.49 4.52 6.4M
2025-01-21 4.64 4.66 4.52 4.55 7.7M
2025-01-20 4.64 4.69 4.59 4.63 7.3M
2025-01-17 4.62 4.74 4.60 4.63 10.9M
2025-01-16 4.62 4.70 4.58 4.62 7.9M
2025-01-15 4.64 4.69 4.57 4.61 8.7M
2025-01-14 4.50 4.64 4.48 4.64 8.6M
2025-01-13 4.41 4.50 4.36 4.49 6.1M
2025-01-10 4.62 4.65 4.45 4.45 9.3M
2025-01-09 4.56 4.66 4.56 4.63 6.7M
2025-01-08 4.69 4.69 4.52 4.62 9.2M
2025-01-07 4.60 4.68 4.55 4.68 7.3M
2025-01-06 4.64 4.66 4.49 4.60 8.5M
2025-01-03 4.80 4.81 4.60 4.62 13.7M
2025-01-02 5.00 5.00 4.74 4.78 17.7M