天永智能

603895
🏛️ 中国 →
30.99
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
09:30 30.65 30.65 30.20 30.62 82.6K
09:35 30.55 30.61 30.46 30.55 32.8K
09:40 30.59 30.87 30.59 30.86 59.0K
09:45 30.86 31.12 30.74 30.80 127.2K
09:50 30.77 30.91 30.77 30.83 25.4K
09:55 30.83 30.96 30.71 30.86 113.1K
10:00 30.87 30.89 30.78 30.86 34.1K
10:05 30.85 30.96 30.74 30.96 64.8K
10:10 30.91 30.94 30.83 30.90 19.2K
10:15 30.92 30.96 30.89 30.95 32.7K
10:20 30.95 31.09 30.90 31.05 65.1K
10:25 31.06 31.13 31.00 31.02 48.1K
10:30 31.00 31.05 30.97 30.99 10.9K
10:35 30.98 31.05 30.88 31.03 27.7K
10:40 31.07 31.08 31.00 31.05 14.2K
10:45 31.05 31.12 31.05 31.12 31.0K
10:50 31.14 31.15 31.08 31.08 56.4K
10:55 31.10 31.10 30.91 30.92 21.0K
11:00 30.97 31.04 30.92 30.99 10.8K
11:05 30.99 30.99 30.91 30.98 69.7K
11:10 30.92 31.10 30.91 31.10 52.7K
11:15 31.09 31.13 31.00 31.05 34.0K
11:20 31.04 31.08 31.03 31.06 9.8K
11:25 31.07 31.09 31.06 31.09 24.5K
13:00 31.09 31.09 30.96 30.96 44.9K
13:05 30.96 31.01 30.92 31.00 89.7K
13:10 31.01 31.07 31.01 31.03 5.5K
13:15 31.05 31.07 31.05 31.05 5.5K
13:20 31.05 31.06 31.00 31.05 47.7K
13:25 31.01 31.07 31.00 31.02 50.6K
13:30 31.03 31.19 31.00 31.10 118.0K
13:35 31.06 31.08 31.02 31.04 14.8K
13:40 31.03 31.26 31.01 31.13 96.1K
13:45 31.13 31.26 31.13 31.20 47.3K
13:50 31.20 31.20 31.00 31.07 143.5K
13:55 31.08 31.15 31.00 31.01 43.8K
14:00 31.00 31.03 31.00 31.01 27.8K
14:05 31.00 31.06 30.99 31.05 42.7K
14:10 31.04 31.04 30.99 30.99 27.3K
14:15 30.99 31.07 30.95 31.04 81.8K
14:20 31.04 31.07 31.00 31.01 20.8K
14:25 31.00 31.00 30.98 30.99 34.5K
14:30 30.99 31.01 30.98 30.98 17.5K
14:35 30.98 31.04 30.98 31.02 20.2K
14:40 31.02 31.03 30.99 31.01 55.4K
14:45 31.03 31.06 31.01 31.02 46.3K
14:50 31.02 31.05 30.99 30.99 62.7K
14:55 31.00 31.01 30.99 30.99 43.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.59 31.26 30.20 30.99 2.3M
2025-09-25 30.07 30.70 29.91 30.67 1.7M
2025-09-24 29.90 30.18 29.55 30.14 1.4M
2025-09-23 31.30 31.30 29.40 29.90 3.2M
2025-09-22 30.49 32.54 30.31 31.36 3.1M
2025-09-19 31.18 31.28 30.15 30.32 2.7M
2025-09-18 31.99 32.44 31.05 31.48 3.0M
2025-09-17 32.44 32.44 31.77 32.23 4.2M
2025-09-16 32.05 33.42 31.00 33.06 5.6M
2025-09-15 31.39 32.72 31.37 31.96 3.4M
2025-09-12 32.52 32.52 31.20 31.63 3.7M
2025-09-11 32.15 32.34 31.60 32.25 4.0M
2025-09-10 32.92 33.60 31.87 32.15 4.5M
2025-09-09 33.51 33.61 32.31 33.15 5.6M
2025-09-08 35.56 35.56 33.00 33.90 10.9M
2025-09-05 30.50 34.21 30.41 34.21 7.0M
2025-09-04 30.00 31.58 29.31 31.10 7.8M
2025-09-03 30.29 33.12 29.70 31.04 11.7M
2025-09-02 29.43 30.58 28.99 30.11 4.8M
2025-09-01 28.25 31.00 27.93 29.60 4.9M
2025-08-29 28.39 28.63 27.77 28.20 1.2M
2025-08-28 28.40 29.19 27.36 28.39 2.3M
2025-08-27 29.57 29.90 28.40 28.40 2.1M
2025-08-26 29.20 30.10 28.90 29.61 2.4M
2025-08-25 28.95 29.71 28.52 29.19 2.5M
2025-08-22 29.12 29.17 28.78 28.83 1.9M
2025-08-21 29.30 29.63 28.92 29.00 1.8M
2025-08-20 29.13 29.45 29.00 29.19 1.4M
2025-08-19 29.35 29.51 29.08 29.25 1.5M
2025-08-18 28.89 29.77 28.75 29.37 2.0M
2025-08-15 28.26 29.49 28.26 28.79 1.9M
2025-08-14 29.15 29.39 28.44 28.47 1.3M
2025-08-13 28.80 29.22 28.74 29.17 1.6M
2025-08-12 29.12 29.34 28.80 29.00 1.5M
2025-08-11 29.72 29.72 29.07 29.20 1.5M
2025-08-08 29.40 29.92 29.00 29.20 1.7M
2025-08-07 29.55 29.95 29.31 29.40 2.0M
2025-08-06 30.18 30.36 29.66 29.73 2.4M
2025-08-05 29.48 31.60 29.39 29.71 3.4M
2025-08-04 28.62 29.66 28.35 29.58 4.1M
2025-08-01 28.55 29.09 28.00 28.92 4.8M
2025-07-31 27.12 29.30 26.90 28.48 7.5M
2025-07-30 27.31 27.72 26.62 27.17 5.2M
2025-07-29 29.20 29.20 26.90 27.75 11.2M
2025-07-28 26.82 29.39 26.66 29.39 8.0M
2025-07-25 27.00 27.01 26.58 26.72 1.0M
2025-07-24 27.15 27.40 26.84 26.92 1.4M
2025-07-23 27.35 28.61 27.16 27.27 2.4M
2025-07-22 27.31 27.80 27.01 27.26 1.6M
2025-07-21 26.59 28.01 26.41 27.45 3.0M
2025-07-18 26.81 26.81 26.30 26.58 1.3M
2025-07-17 26.67 27.65 26.67 26.80 1.5M
2025-07-16 26.53 26.96 26.53 26.80 0.9M
2025-07-15 26.88 26.88 26.02 26.57 0.8M
2025-07-14 25.85 27.09 25.85 26.68 1.6M
2025-07-11 26.22 26.23 25.74 26.00 0.9M
2025-07-10 26.26 26.48 26.08 26.22 1.3M
2025-07-09 25.89 26.38 25.50 26.27 1.7M
2025-07-08 25.70 25.93 25.58 25.72 0.8M
2025-07-07 26.00 26.27 25.15 25.70 1.5M
2025-07-04 25.70 25.70 25.07 25.14 0.7M
2025-07-03 25.57 25.84 25.39 25.59 0.7M
2025-07-02 25.90 25.90 25.01 25.42 1.0M
2025-07-01 25.82 26.09 25.32 25.76 0.9M
2025-06-30 26.10 26.17 25.77 25.95 1.0M
2025-06-27 26.22 26.37 25.92 26.08 0.9M
2025-06-26 25.97 27.00 25.95 26.09 1.3M
2025-06-25 26.44 26.62 25.80 26.13 1.8M
2025-06-24 25.49 27.00 25.39 26.33 3.2M
2025-06-23 24.58 25.36 24.58 25.26 1.0M
2025-06-20 24.98 25.30 24.53 24.80 0.6M
2025-06-19 25.40 25.57 24.97 25.09 0.9M
2025-06-18 25.29 25.29 24.73 25.10 0.8M
2025-06-17 25.35 25.71 25.10 25.25 0.9M
2025-06-16 25.19 25.72 25.02 25.47 1.3M
2025-06-13 26.02 26.54 25.00 25.01 1.7M
2025-06-12 26.52 26.87 26.15 26.15 1.5M
2025-06-11 26.50 27.10 26.27 26.55 1.2M
2025-06-10 27.45 27.45 26.10 26.37 1.4M
2025-06-09 27.19 27.70 26.86 27.32 1.7M
2025-06-06 27.62 27.74 27.12 27.13 1.3M
2025-06-05 27.80 27.85 27.48 27.77 2.0M
2025-06-04 27.30 27.71 27.01 27.64 1.5M
2025-06-03 28.25 28.30 27.11 27.40 2.1M
2025-05-30 27.38 28.66 27.11 28.26 4.3M
2025-05-29 27.20 27.48 26.58 27.38 2.4M
2025-05-28 27.25 27.43 27.07 27.13 1.0M
2025-05-27 27.33 27.50 26.81 27.35 1.6M
2025-05-26 26.68 27.26 26.11 27.10 1.3M
2025-05-23 27.34 27.44 26.28 26.68 2.2M
2025-05-22 27.81 28.88 26.88 27.28 2.7M
2025-05-21 27.32 27.51 26.69 26.84 0.9M
2025-05-20 26.55 28.00 26.34 27.44 1.7M
2025-05-19 27.27 27.27 26.15 26.56 0.8M
2025-05-16 26.24 26.98 26.24 26.85 0.7M
2025-05-15 26.49 26.89 26.25 26.30 0.7M
2025-05-14 26.99 27.50 26.35 26.45 1.1M
2025-05-13 27.71 27.91 27.15 27.21 0.9M
2025-05-12 26.72 27.95 26.72 27.69 1.7M
2025-05-09 26.94 27.09 26.45 26.58 0.8M
2025-05-08 27.05 27.25 26.79 26.95 1.0M
2025-05-07 27.47 27.80 26.79 27.05 1.5M
2025-05-06 27.30 27.69 26.75 27.29 1.4M
2025-04-30 27.17 27.50 26.88 27.30 1.4M
2025-04-29 25.99 26.75 25.68 26.50 0.9M
2025-04-28 25.64 26.26 25.11 25.99 1.0M
2025-04-25 25.92 26.10 25.47 25.58 0.8M
2025-04-24 26.43 26.53 25.68 25.89 0.8M
2025-04-23 26.88 27.11 26.43 26.50 1.0M
2025-04-22 27.29 27.39 26.72 26.82 0.7M
2025-04-21 27.15 28.28 26.71 26.82 2.4M
2025-04-18 26.17 27.08 25.93 26.98 1.6M
2025-04-17 26.00 26.90 25.75 26.13 1.4M
2025-04-16 25.90 26.26 25.47 26.02 1.1M
2025-04-15 26.16 26.50 25.49 25.98 1.1M
2025-04-14 26.23 26.49 25.69 26.27 1.2M
2025-04-11 25.36 26.29 25.36 25.90 1.3M
2025-04-10 24.22 26.10 24.18 25.37 2.6M
2025-04-09 21.77 24.18 19.82 24.18 2.3M
2025-04-08 22.22 23.49 21.72 21.98 1.3M
2025-04-07 24.24 24.40 22.77 22.77 1.4M
2025-04-03 26.30 26.30 24.90 25.30 1.1M
2025-04-02 26.80 26.90 26.20 26.25 0.9M
2025-04-01 25.57 26.88 25.55 26.79 1.7M
2025-03-31 25.06 25.80 24.31 25.57 1.4M
2025-03-28 25.81 26.16 25.21 25.25 1.3M
2025-03-27 26.15 27.91 25.75 25.96 0.9M
2025-03-26 25.85 26.68 25.68 26.39 1.2M
2025-03-25 26.11 26.40 25.75 25.85 0.8M
2025-03-24 26.30 26.76 25.40 26.11 1.4M
2025-03-21 27.01 27.30 26.12 26.29 1.5M
2025-03-20 27.34 27.74 26.94 27.27 1.6M
2025-03-19 27.11 27.77 27.11 27.39 1.8M
2025-03-18 27.49 27.65 26.89 27.27 2.4M
2025-03-17 28.81 28.81 27.40 27.47 2.8M
2025-03-14 28.90 28.90 27.75 28.85 2.7M
2025-03-13 28.80 29.19 28.26 28.77 2.3M
2025-03-12 29.54 29.69 28.72 28.79 2.2M
2025-03-11 28.37 29.57 28.01 29.54 3.0M
2025-03-10 27.80 28.49 27.66 28.49 2.8M
2025-03-07 28.04 28.26 27.66 27.77 2.0M
2025-03-06 28.30 28.60 27.52 28.19 4.5M
2025-03-05 26.73 29.44 26.52 28.50 6.1M
2025-03-04 27.00 27.30 26.55 26.76 2.1M
2025-03-03 28.07 28.07 26.80 27.13 2.8M
2025-02-28 27.80 27.97 26.92 27.38 1.9M
2025-02-27 27.66 28.16 27.30 27.80 2.0M
2025-02-26 27.29 28.13 27.14 27.66 2.5M
2025-02-25 25.60 27.85 25.60 27.28 3.0M
2025-02-24 26.70 26.85 25.70 26.33 2.6M
2025-02-21 27.64 27.69 26.32 26.68 3.3M
2025-02-20 27.01 27.90 27.01 27.62 2.7M
2025-02-19 25.60 27.58 25.60 27.49 4.5M
2025-02-18 25.43 26.58 25.42 25.86 4.0M
2025-02-17 24.39 25.69 24.39 25.60 3.9M
2025-02-14 24.65 25.28 24.21 24.57 3.7M
2025-02-13 24.18 25.91 24.01 25.01 7.0M
2025-02-12 24.15 24.18 23.72 24.06 2.3M
2025-02-11 24.10 24.25 23.80 23.97 2.6M
2025-02-10 24.16 24.30 23.62 24.21 3.7M
2025-02-07 24.40 24.50 23.68 24.17 5.6M
2025-02-06 24.50 25.30 23.70 24.39 7.4M
2025-02-05 22.12 24.19 22.00 24.19 3.4M
2025-01-27 22.65 23.42 21.93 21.99 2.8M
2025-01-24 21.43 22.95 21.29 22.76 5.1M
2025-01-23 21.62 23.78 21.62 22.56 6.7M
2025-01-22 22.00 22.34 21.55 21.62 1.3M
2025-01-21 22.80 22.90 21.91 22.10 1.8M
2025-01-20 23.70 23.70 21.68 22.85 3.9M
2025-01-17 23.00 23.99 22.87 23.90 3.0M
2025-01-16 22.90 23.18 22.59 23.07 1.7M
2025-01-15 22.41 23.27 22.40 22.74 1.5M
2025-01-14 21.84 22.80 21.84 22.59 1.5M
2025-01-13 21.98 22.49 21.13 21.82 1.3M
2025-01-10 21.89 22.85 21.47 21.98 2.2M
2025-01-09 21.35 22.52 21.01 21.91 1.8M
2025-01-08 20.44 21.90 20.20 21.60 2.0M
2025-01-07 19.38 20.78 19.23 20.55 1.4M
2025-01-06 19.29 20.35 18.41 19.48 1.6M
2025-01-03 20.55 20.55 19.30 19.33 1.0M
2025-01-02 20.56 21.06 20.05 20.46 1.0M