天玑科技

300245
🏛️ 中国 →
14.99
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
2025-09-26 15.45 15.65 14.99 14.99 9.9M
2025-09-25 15.52 15.80 15.38 15.57 9.9M
2025-09-24 15.19 15.46 14.96 15.43 8.8M
2025-09-23 15.69 15.88 14.80 15.16 15.2M
2025-09-22 15.57 15.83 15.57 15.82 7.1M
2025-09-19 15.86 16.02 15.57 15.57 9.7M
2025-09-18 16.22 16.29 15.71 15.88 14.9M
2025-09-17 16.32 16.40 16.12 16.24 10.7M
2025-09-16 16.02 16.32 15.94 16.31 10.7M
2025-09-15 16.16 16.30 15.95 16.06 10.1M
2025-09-12 16.35 16.62 16.22 16.25 18.2M
2025-09-11 16.90 17.13 16.53 16.67 28.4M
2025-09-10 15.95 16.10 15.70 15.94 9.8M
2025-09-09 16.14 16.14 15.66 15.76 9.8M
2025-09-08 16.27 16.32 16.00 16.14 10.6M
2025-09-05 16.00 16.21 15.66 16.21 9.8M
2025-09-04 16.04 16.39 15.66 15.94 13.0M
2025-09-03 16.70 16.85 16.00 16.05 14.4M
2025-09-02 17.56 17.58 16.50 16.75 21.8M
2025-09-01 17.55 18.35 17.46 17.59 22.3M
2025-08-29 17.81 17.95 17.37 17.46 21.9M
2025-08-28 18.10 18.19 17.16 18.14 36.6M
2025-08-27 19.21 19.45 18.50 18.53 24.3M
2025-08-26 19.13 19.78 19.05 19.28 22.3M
2025-08-25 19.10 19.63 19.05 19.30 27.3M
2025-08-22 18.95 19.26 18.85 19.07 21.7M
2025-08-21 18.98 19.18 18.77 18.89 19.5M
2025-08-20 18.71 18.94 18.40 18.94 17.7M
2025-08-19 18.90 19.18 18.77 18.81 22.0M
2025-08-18 18.63 19.21 18.53 18.99 29.0M
2025-08-15 18.06 18.70 17.91 18.62 25.9M
2025-08-14 18.38 18.56 18.02 18.04 17.4M
2025-08-13 18.34 18.60 18.09 18.37 20.6M
2025-08-12 18.04 18.66 17.84 18.40 23.9M
2025-08-11 17.65 18.13 17.61 18.00 11.8M
2025-08-08 18.29 18.29 17.66 17.67 12.7M
2025-08-07 18.38 18.48 18.05 18.15 12.0M
2025-08-06 18.01 18.37 17.90 18.30 14.9M
2025-08-05 17.88 18.08 17.78 18.01 9.1M
2025-08-04 17.68 17.93 17.52 17.92 7.2M
2025-08-01 17.88 17.90 17.43 17.77 10.6M
2025-07-31 17.72 18.08 17.69 17.83 10.1M
2025-07-30 18.29 18.29 17.75 17.80 12.1M
2025-07-29 18.40 18.40 17.90 18.30 12.4M
2025-07-28 18.60 18.65 18.33 18.37 10.6M
2025-07-25 18.50 18.61 18.32 18.53 12.2M
2025-07-24 18.20 18.52 18.09 18.49 14.0M
2025-07-23 18.01 18.39 17.93 18.19 12.7M
2025-07-22 18.38 18.39 17.93 18.13 14.6M
2025-07-21 18.37 18.53 18.24 18.37 10.3M
2025-07-18 18.58 18.78 18.28 18.36 13.6M
2025-07-17 18.44 18.65 18.29 18.65 13.7M
2025-07-16 18.85 19.05 18.45 18.46 16.7M
2025-07-15 18.67 18.76 18.21 18.75 17.6M
2025-07-14 19.16 19.22 18.61 18.78 17.0M
2025-07-11 18.77 19.40 18.69 19.15 29.4M
2025-07-10 18.68 18.78 18.41 18.60 15.0M
2025-07-09 19.30 19.35 18.80 18.82 22.5M
2025-07-08 18.58 19.43 18.46 19.43 30.3M
2025-07-07 18.45 18.80 18.26 18.72 16.0M
2025-07-04 18.66 18.98 18.21 18.47 24.3M
2025-07-03 18.80 18.99 18.55 18.64 17.4M
2025-07-02 19.03 19.11 18.52 18.66 16.1M
2025-07-01 19.40 19.44 18.80 19.12 20.6M
2025-06-30 19.68 19.68 19.24 19.37 22.9M
2025-06-27 19.81 20.22 19.37 19.39 43.2M
2025-06-26 20.04 20.40 19.60 19.88 50.9M
2025-06-25 18.87 20.47 18.70 20.03 60.3M
2025-06-24 18.18 19.03 17.93 18.88 33.9M
2025-06-23 17.07 18.22 17.00 18.08 23.9M
2025-06-20 17.63 17.78 17.05 17.25 18.7M
2025-06-19 18.25 18.63 17.58 17.80 29.8M
2025-06-18 18.89 19.79 18.37 18.39 37.3M
2025-06-17 18.96 20.50 18.76 19.18 53.0M
2025-06-16 18.20 18.92 18.16 18.89 29.0M
2025-06-13 19.13 19.28 18.36 18.46 38.4M
2025-06-12 18.04 19.55 18.04 19.39 57.8M
2025-06-11 17.82 19.35 17.58 18.46 47.9M
2025-06-10 17.50 19.65 17.49 18.19 55.1M
2025-06-09 16.97 17.45 16.86 17.26 17.3M
2025-06-06 16.85 17.11 16.60 16.93 15.3M
2025-06-05 16.36 16.95 16.29 16.89 17.9M
2025-06-04 16.19 16.55 16.10 16.36 10.3M
2025-06-03 16.50 16.78 16.27 16.30 11.5M
2025-05-30 16.81 16.94 16.35 16.49 13.1M
2025-05-29 16.25 16.96 16.20 16.95 18.1M
2025-05-28 16.50 16.62 16.15 16.22 10.0M
2025-05-27 16.84 16.84 16.38 16.50 10.2M
2025-05-26 16.34 16.81 16.20 16.80 12.2M
2025-05-23 16.91 17.10 16.38 16.38 14.9M
2025-05-22 17.26 17.43 16.87 16.90 14.4M
2025-05-21 17.60 17.72 17.25 17.31 14.9M
2025-05-20 17.50 17.76 17.12 17.60 18.2M
2025-05-19 17.52 17.94 17.29 17.66 19.3M
2025-05-16 18.03 18.18 17.56 17.60 26.3M
2025-05-15 18.40 19.14 18.00 18.01 44.7M
2025-05-14 17.22 19.77 17.02 18.69 57.1M
2025-05-13 17.80 17.80 17.11 17.20 18.2M
2025-05-12 17.18 17.68 17.06 17.54 21.9M
2025-05-09 17.50 17.50 16.86 16.95 17.2M
2025-05-08 17.52 17.59 17.21 17.42 22.2M
2025-05-07 18.00 18.18 17.03 17.41 38.1M
2025-05-06 16.58 17.43 16.42 17.39 30.9M
2025-04-30 15.89 16.35 15.60 16.26 22.0M
2025-04-29 15.35 15.77 15.06 15.65 18.2M
2025-04-28 15.42 15.74 15.14 15.16 12.6M
2025-04-25 15.60 15.80 15.40 15.41 13.5M
2025-04-24 16.12 16.14 15.38 15.43 20.1M
2025-04-23 16.07 16.68 16.07 16.17 23.0M
2025-04-22 16.35 16.43 15.91 15.95 16.7M
2025-04-21 15.56 16.32 15.51 16.31 20.5M
2025-04-18 15.57 16.19 15.42 15.71 20.1M
2025-04-17 15.97 16.05 15.56 15.57 14.8M
2025-04-16 16.15 16.39 15.49 15.82 17.7M
2025-04-15 16.77 16.81 16.18 16.31 15.9M
2025-04-14 16.80 17.13 16.50 16.60 22.6M
2025-04-11 16.10 16.84 16.10 16.38 31.4M
2025-04-10 15.55 17.50 15.46 16.51 52.1M
2025-04-09 14.12 15.23 12.80 15.00 34.4M
2025-04-08 13.78 14.83 13.65 14.24 27.8M
2025-04-07 15.90 16.30 13.78 13.78 26.3M
2025-04-03 17.41 17.88 17.09 17.23 16.6M
2025-04-02 17.94 18.14 17.65 17.73 13.1M
2025-04-01 18.54 18.59 17.85 17.89 19.3M
2025-03-31 17.90 18.60 17.27 18.49 29.4M
2025-03-28 18.04 18.65 18.01 18.13 16.2M
2025-03-27 19.18 19.32 18.23 18.28 22.1M
2025-03-26 18.38 19.05 18.38 18.81 21.9M
2025-03-25 19.60 19.60 18.47 18.47 27.0M
2025-03-24 20.03 20.19 18.89 19.61 30.7M
2025-03-21 21.28 21.28 20.05 20.05 38.7M
2025-03-20 22.04 22.41 21.58 21.59 35.0M
2025-03-19 23.03 23.57 22.02 22.45 40.4M
2025-03-18 23.35 23.88 22.88 23.11 52.2M
2025-03-17 22.00 23.96 21.55 23.24 63.4M
2025-03-14 21.24 22.99 20.98 22.21 52.8M
2025-03-13 22.80 22.86 21.50 21.55 43.1M
2025-03-12 22.66 24.30 22.03 23.17 69.2M
2025-03-11 21.46 22.47 21.46 22.46 41.3M
2025-03-10 22.04 22.80 21.35 22.15 39.3M
2025-03-07 23.41 23.70 22.04 22.26 76.1M
2025-03-06 23.00 25.68 22.89 24.74 103.6M
2025-03-05 21.96 23.15 21.34 22.69 81.1M
2025-03-04 21.50 22.46 21.40 22.18 71.4M
2025-03-03 24.71 25.24 21.68 22.00 93.3M
2025-02-28 26.41 26.92 24.15 24.53 106.1M
2025-02-27 25.50 29.13 25.18 27.72 154.3M
2025-02-26 21.15 25.14 19.81 25.14 163.6M
2025-02-25 18.10 22.44 18.10 20.95 130.7M
2025-02-24 19.60 21.40 18.59 18.70 138.7M
2025-02-21 17.90 17.90 17.90 17.90 31.5M
2025-02-20 14.78 15.28 14.46 14.92 36.0M
2025-02-19 14.30 15.01 14.02 14.78 32.2M
2025-02-18 15.82 15.82 14.17 14.21 48.8M
2025-02-17 15.69 16.63 15.42 15.83 55.8M
2025-02-14 16.00 16.00 15.00 15.73 50.8M
2025-02-13 15.20 16.40 14.80 16.02 69.3M
2025-02-12 14.50 15.50 14.50 15.19 50.9M
2025-02-11 14.80 14.80 14.44 14.49 34.1M
2025-02-10 14.70 14.97 14.48 14.91 46.8M
2025-02-07 13.70 14.82 13.59 14.62 60.5M
2025-02-06 13.10 13.79 12.85 13.75 40.1M
2025-02-05 12.88 13.27 12.73 13.09 30.1M
2025-01-27 13.48 13.70 12.53 12.53 32.7M
2025-01-24 12.74 13.60 12.54 13.60 47.7M
2025-01-23 13.03 14.14 12.89 13.16 47.7M
2025-01-22 12.54 12.87 12.40 12.66 26.9M
2025-01-21 12.92 13.41 12.84 13.05 26.6M
2025-01-20 12.95 13.11 12.68 12.84 24.5M
2025-01-17 13.17 13.32 12.75 12.79 31.2M
2025-01-16 13.58 13.85 12.93 13.21 34.1M
2025-01-15 13.70 13.95 13.26 13.35 37.4M
2025-01-14 12.70 13.85 12.61 13.85 48.1M
2025-01-13 11.84 12.91 11.77 12.63 29.9M
2025-01-10 13.12 13.60 12.68 12.68 44.0M
2025-01-09 13.18 13.40 12.86 12.87 32.8M
2025-01-08 12.91 13.56 12.68 13.27 48.7M
2025-01-07 12.04 13.20 12.04 13.08 45.5M
2025-01-06 12.70 12.81 11.70 11.78 44.3M
2025-01-03 15.00 15.09 12.98 13.06 55.0M
2025-01-02 15.42 16.22 14.82 15.11 53.7M