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
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 7.15 7.20 7.12 7.15 6.3M
2023-12-28 6.93 7.21 6.90 7.17 11.4M
2023-12-27 6.89 6.95 6.83 6.93 2.9M
2023-12-26 6.93 6.95 6.85 6.88 2.4M
2023-12-25 7.03 7.03 6.93 6.95 3.5M
2023-12-22 6.93 7.03 6.85 7.00 6.1M
2023-12-21 6.81 6.95 6.77 6.93 4.7M
2023-12-20 6.89 6.92 6.81 6.81 2.7M
2023-12-19 6.84 6.88 6.76 6.85 3.3M
2023-12-18 6.82 6.87 6.78 6.78 3.5M
2023-12-15 6.89 6.95 6.85 6.85 2.7M
2023-12-14 6.91 6.94 6.86 6.88 2.0M
2023-12-13 6.96 6.96 6.87 6.89 2.7M
2023-12-12 6.98 6.99 6.89 6.95 2.7M
2023-12-11 6.88 6.99 6.79 6.98 3.9M
2023-12-08 6.95 6.99 6.89 6.90 2.9M
2023-12-07 6.96 7.00 6.88 6.93 4.6M
2023-12-06 6.95 7.03 6.91 7.00 3.1M
2023-12-05 7.04 7.09 6.96 6.97 3.5M
2023-12-04 7.04 7.10 7.03 7.05 2.9M
2023-12-01 7.07 7.10 7.00 7.05 4.0M
2023-11-30 7.08 7.11 7.00 7.07 3.4M
2023-11-29 7.19 7.19 7.06 7.09 4.2M
2023-11-28 7.16 7.21 7.11 7.19 3.7M
2023-11-27 7.09 7.17 7.08 7.16 3.0M
2023-11-24 7.20 7.20 7.08 7.10 4.5M
2023-11-23 7.12 7.20 7.11 7.18 4.1M
2023-11-22 7.25 7.26 7.11 7.12 7.3M
2023-11-21 7.32 7.34 7.24 7.24 5.8M
2023-11-20 7.34 7.35 7.26 7.32 4.8M
2023-11-17 7.29 7.36 7.27 7.33 4.1M
2023-11-16 7.45 7.46 7.30 7.30 7.8M
2023-11-15 7.34 7.45 7.32 7.45 9.9M
2023-11-14 7.31 7.35 7.27 7.29 3.8M
2023-11-13 7.25 7.32 7.23 7.29 4.1M
2023-11-10 7.31 7.35 7.21 7.25 4.8M
2023-11-09 7.32 7.39 7.31 7.33 5.6M
2023-11-08 7.43 7.45 7.29 7.33 8.4M
2023-11-07 7.49 7.49 7.40 7.44 6.6M
2023-11-06 7.40 7.50 7.40 7.46 7.9M
2023-11-03 7.34 7.49 7.34 7.39 7.2M
2023-11-02 7.47 7.47 7.33 7.36 6.5M
2023-11-01 7.33 7.53 7.26 7.48 14.6M
2023-10-31 7.40 7.43 7.27 7.33 8.1M
2023-10-30 7.32 7.46 7.31 7.43 9.3M
2023-10-27 7.33 7.46 7.25 7.40 13.5M
2023-10-26 7.18 7.40 7.08 7.40 13.6M
2023-10-25 7.17 7.28 7.14 7.22 7.4M
2023-10-24 7.03 7.16 6.93 7.15 7.8M
2023-10-23 7.20 7.22 7.00 7.02 7.3M
2023-10-20 7.01 7.27 7.00 7.20 11.8M
2023-10-19 7.05 7.12 7.01 7.02 3.9M
2023-10-18 7.25 7.25 7.07 7.07 6.7M
2023-10-17 7.15 7.33 7.15 7.25 7.9M
2023-10-16 7.22 7.25 7.12 7.17 5.6M
2023-10-13 7.24 7.29 7.14 7.21 6.0M
2023-10-12 7.11 7.35 7.10 7.29 11.5M
2023-10-11 7.18 7.18 7.09 7.11 5.0M
2023-10-10 7.22 7.23 7.14 7.16 3.9M
2023-10-09 7.22 7.27 7.14 7.18 6.4M
2023-09-28 7.18 7.34 7.15 7.23 10.1M
2023-09-27 6.91 7.33 6.91 7.25 18.7M
2023-09-26 6.96 7.10 6.93 6.94 4.1M
2023-09-25 6.97 7.01 6.91 6.94 3.3M
2023-09-22 6.88 6.99 6.86 6.98 3.9M
2023-09-21 6.96 6.99 6.84 6.90 5.6M
2023-09-20 7.05 7.07 6.98 6.99 3.2M
2023-09-19 7.14 7.14 7.02 7.03 3.7M
2023-09-18 7.04 7.15 7.01 7.10 3.7M
2023-09-15 7.04 7.10 7.01 7.04 3.2M
2023-09-14 7.10 7.10 7.00 7.03 3.8M
2023-09-13 7.20 7.22 7.05 7.11 5.5M
2023-09-12 7.17 7.25 7.17 7.22 3.4M
2023-09-11 7.16 7.21 7.13 7.19 4.3M
2023-09-08 7.10 7.16 7.08 7.14 3.3M
2023-09-07 7.28 7.29 7.11 7.11 5.3M
2023-09-06 7.30 7.30 7.21 7.27 3.6M
2023-09-05 7.28 7.34 7.24 7.29 5.0M
2023-09-04 7.18 7.29 7.13 7.29 6.0M
2023-09-01 7.16 7.20 7.11 7.17 4.8M
2023-08-31 7.24 7.25 7.15 7.16 4.7M
2023-08-30 7.31 7.36 7.21 7.26 6.6M
2023-08-29 7.11 7.30 7.05 7.29 7.7M
2023-08-28 7.40 7.53 7.08 7.12 9.7M
2023-08-25 7.14 7.18 6.97 7.01 6.8M
2023-08-24 7.17 7.25 6.97 7.14 8.3M
2023-08-23 7.40 7.40 7.20 7.20 4.7M
2023-08-22 7.52 7.54 7.25 7.37 6.9M
2023-08-21 7.56 7.57 7.45 7.45 3.5M
2023-08-18 7.56 7.63 7.49 7.49 4.4M
2023-08-17 7.54 7.59 7.43 7.58 4.1M
2023-08-16 7.59 7.60 7.50 7.50 3.1M
2023-08-15 7.62 7.66 7.52 7.57 3.8M
2023-08-14 7.60 7.63 7.42 7.62 7.1M
2023-08-11 7.80 7.80 7.60 7.61 8.8M
2023-08-10 7.74 7.81 7.73 7.80 4.7M
2023-08-09 7.76 7.78 7.71 7.72 5.5M
2023-08-08 7.80 7.83 7.72 7.77 7.6M
2023-08-07 7.92 7.96 7.72 7.81 9.0M
2023-08-04 8.04 8.07 7.92 7.94 8.2M
2023-08-03 7.95 8.09 7.94 8.00 5.4M
2023-08-02 8.03 8.04 7.96 7.98 4.6M
2023-08-01 8.06 8.06 7.99 8.02 6.2M
2023-07-31 7.94 8.14 7.94 8.04 9.7M
2023-07-28 7.85 7.95 7.76 7.94 8.2M
2023-07-27 7.86 8.00 7.84 7.87 7.5M
2023-07-26 7.86 7.89 7.82 7.84 5.7M
2023-07-25 7.80 7.86 7.79 7.86 6.5M
2023-07-24 7.79 7.81 7.72 7.74 6.3M
2023-07-21 7.88 7.90 7.75 7.79 8.2M
2023-07-20 7.91 8.03 7.86 7.86 7.7M
2023-07-19 8.02 8.03 7.86 7.91 8.6M
2023-07-18 8.04 8.06 7.96 7.98 7.4M
2023-07-17 8.03 8.08 7.93 8.04 6.3M
2023-07-14 8.11 8.14 8.02 8.04 10.3M
2023-07-13 8.10 8.23 8.07 8.14 7.7M
2023-07-12 8.14 8.16 8.04 8.05 8.5M
2023-07-11 8.09 8.14 8.02 8.11 7.0M
2023-07-10 8.15 8.25 8.07 8.09 9.7M
2023-07-07 8.20 8.23 8.05 8.07 12.0M
2023-07-06 8.45 8.52 8.21 8.26 12.3M
2023-07-05 8.51 8.59 8.39 8.42 10.2M
2023-07-04 8.55 8.63 8.46 8.53 13.7M
2023-07-03 8.42 8.64 8.40 8.61 19.2M
2023-06-30 8.28 8.50 8.23 8.42 12.5M
2023-06-29 8.34 8.47 8.27 8.29 6.7M
2023-06-28 8.34 8.39 8.20 8.38 6.8M
2023-06-27 8.20 8.40 8.16 8.37 7.9M
2023-06-26 8.26 8.34 8.01 8.17 15.0M
2023-06-21 8.50 8.58 8.33 8.33 6.5M
2023-06-20 8.52 8.59 8.42 8.50 6.2M
2023-06-19 8.52 8.60 8.38 8.52 10.6M
2023-06-16 8.36 8.49 8.28 8.48 9.8M
2023-06-15 8.09 8.37 8.05 8.37 12.7M
2023-06-14 8.17 8.23 8.08 8.10 8.1M
2023-06-13 8.18 8.29 8.17 8.21 7.5M
2023-06-12 8.34 8.44 8.14 8.22 10.4M
2023-06-09 8.33 8.49 8.17 8.35 12.3M
2023-06-08 8.38 8.50 8.27 8.28 7.8M
2023-06-07 8.52 8.62 8.34 8.37 8.6M
2023-06-06 8.70 8.79 8.53 8.55 9.3M
2023-06-05 8.72 8.94 8.62 8.80 14.5M
2023-06-02 8.46 9.09 8.46 8.77 22.7M
2023-06-01 8.33 8.70 8.33 8.53 17.5M
2023-05-31 8.55 8.57 8.26 8.27 12.3M
2023-05-30 8.58 8.73 8.43 8.53 11.6M
2023-05-29 8.76 8.79 8.57 8.63 8.9M
2023-05-26 8.81 8.87 8.61 8.73 10.3M
2023-05-25 8.69 8.99 8.69 8.89 12.5M
2023-05-24 8.80 9.03 8.80 8.82 10.3M
2023-05-23 9.00 9.04 8.85 8.91 12.8M
2023-05-22 8.85 9.36 8.85 9.08 24.0M
2023-05-19 8.83 9.01 8.70 8.92 16.0M
2023-05-18 8.97 8.98 8.78 8.84 13.2M
2023-05-17 8.80 9.04 8.75 8.97 17.2M
2023-05-16 8.88 9.15 8.82 8.85 26.0M
2023-05-15 8.46 8.97 8.43 8.93 25.7M
2023-05-12 8.52 8.64 8.45 8.50 8.0M
2023-05-11 8.65 8.73 8.49 8.58 13.2M
2023-05-10 8.22 8.65 8.20 8.56 20.4M
2023-05-09 8.36 8.40 8.21 8.22 8.2M
2023-05-08 8.11 8.57 8.08 8.39 15.4M
2023-05-05 8.15 8.19 7.95 8.03 8.4M
2023-05-04 8.18 8.33 8.15 8.22 6.6M
2023-04-28 8.11 8.21 8.11 8.19 6.5M
2023-04-27 8.15 8.20 8.00 8.17 9.7M
2023-04-26 7.80 8.25 7.80 8.14 17.7M
2023-04-25 7.80 7.97 7.63 7.72 6.7M
2023-04-24 7.76 7.86 7.71 7.80 4.5M
2023-04-21 7.99 8.02 7.74 7.76 8.7M
2023-04-20 8.15 8.17 7.90 7.95 9.4M
2023-04-19 8.31 8.33 8.09 8.15 8.7M
2023-04-18 8.33 8.39 8.29 8.32 6.8M
2023-04-17 8.23 8.48 8.21 8.38 9.2M
2023-04-14 8.32 8.36 8.26 8.29 9.2M
2023-04-13 8.39 8.48 8.31 8.38 12.7M
2023-04-12 8.26 8.30 8.20 8.26 5.2M
2023-04-11 8.34 8.34 8.22 8.26 5.2M
2023-04-10 8.30 8.39 8.29 8.35 8.3M
2023-04-07 8.30 8.44 8.28 8.32 6.7M
2023-04-06 8.40 8.40 8.21 8.30 7.8M
2023-04-04 8.63 8.63 8.31 8.34 11.7M
2023-04-03 8.62 8.70 8.55 8.63 7.4M
2023-03-31 8.77 8.79 8.65 8.68 6.6M
2023-03-30 8.73 8.78 8.60 8.78 7.8M
2023-03-29 8.72 8.90 8.71 8.72 8.8M
2023-03-28 8.83 8.88 8.66 8.74 12.5M
2023-03-27 8.57 8.91 8.51 8.86 19.8M
2023-03-24 8.51 8.60 8.42 8.58 7.5M
2023-03-23 8.49 8.52 8.41 8.43 5.2M
2023-03-22 8.51 8.59 8.45 8.52 5.8M
2023-03-21 8.31 8.51 8.31 8.51 6.7M
2023-03-20 8.23 8.39 8.15 8.34 8.0M
2023-03-17 8.34 8.39 8.19 8.26 6.5M
2023-03-16 8.42 8.51 8.26 8.27 8.0M
2023-03-15 8.45 8.61 8.45 8.54 5.9M
2023-03-14 8.59 8.59 8.26 8.43 8.9M
2023-03-13 8.53 8.62 8.41 8.61 7.2M
2023-03-10 8.75 8.77 8.54 8.56 8.7M
2023-03-09 8.82 8.90 8.73 8.77 8.1M
2023-03-08 8.77 8.99 8.75 8.86 8.5M
2023-03-07 9.10 9.10 8.80 8.80 13.7M
2023-03-06 8.88 9.20 8.71 9.16 23.8M
2023-03-03 8.83 8.92 8.78 8.86 8.0M
2023-03-02 9.03 9.11 8.79 8.83 15.2M
2023-03-01 9.06 9.08 8.96 9.02 10.7M
2023-02-28 9.07 9.12 8.94 9.10 10.6M
2023-02-27 9.15 9.34 9.01 9.11 15.0M
2023-02-24 9.29 9.39 9.15 9.24 15.2M
2023-02-23 9.28 9.38 9.18 9.20 21.3M
2023-02-22 9.00 9.65 8.96 9.42 44.5M
2023-02-21 8.91 9.12 8.86 9.04 15.5M
2023-02-20 8.61 8.91 8.55 8.90 12.9M
2023-02-17 8.67 8.76 8.56 8.61 10.2M
2023-02-16 9.07 9.07 8.60 8.67 18.4M
2023-02-15 9.00 9.13 8.96 9.01 13.8M
2023-02-14 9.03 9.04 8.91 8.99 8.7M
2023-02-13 9.01 9.11 9.00 9.03 9.5M
2023-02-10 9.06 9.06 8.90 9.01 9.1M
2023-02-09 8.86 9.09 8.79 9.05 14.4M
2023-02-08 8.98 9.02 8.84 8.87 10.4M
2023-02-07 8.92 8.99 8.81 8.95 11.7M
2023-02-06 8.82 8.95 8.78 8.92 8.5M
2023-02-03 8.99 9.03 8.77 8.90 11.1M
2023-02-02 9.02 9.13 8.97 8.98 13.8M
2023-02-01 9.04 9.20 8.91 9.04 18.9M
2023-01-31 8.62 9.08 8.59 9.03 27.9M
2023-01-30 8.60 8.75 8.58 8.65 12.5M
2023-01-20 8.36 8.55 8.33 8.50 9.3M
2023-01-19 8.39 8.39 8.29 8.32 6.7M
2023-01-18 8.37 8.45 8.33 8.39 4.9M
2023-01-17 8.40 8.48 8.32 8.37 4.9M
2023-01-16 8.39 8.50 8.27 8.40 7.0M
2023-01-13 8.41 8.48 8.24 8.33 8.0M
2023-01-12 8.35 8.63 8.35 8.44 8.7M
2023-01-11 8.41 8.51 8.31 8.35 7.5M
2023-01-10 8.53 8.64 8.41 8.43 10.5M
2023-01-09 8.60 8.76 8.53 8.56 11.0M
2023-01-06 8.57 8.81 8.54 8.60 13.8M
2023-01-05 8.46 8.57 8.40 8.54 9.1M
2023-01-04 8.39 8.66 8.38 8.50 13.6M
2023-01-03 8.06 8.50 8.03 8.48 17.4M