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
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
2021-12-31 21.50 22.03 21.31 22.01 1.9M
2021-12-30 22.04 22.29 21.54 21.58 1.6M
2021-12-29 22.46 22.48 21.99 22.30 1.7M
2021-12-28 22.41 22.50 21.97 22.46 2.3M
2021-12-27 22.18 22.60 21.76 22.50 3.0M
2021-12-24 21.32 22.37 20.76 22.37 4.6M
2021-12-23 21.07 21.50 20.70 21.39 1.6M
2021-12-22 22.00 22.00 20.90 21.18 1.9M
2021-12-21 20.88 21.78 20.37 21.78 2.5M
2021-12-20 21.08 21.59 20.31 20.44 2.6M
2021-12-17 21.85 21.85 21.00 21.09 2.3M
2021-12-16 22.29 23.20 21.83 21.96 3.5M
2021-12-15 21.65 22.75 21.59 22.52 4.5M
2021-12-14 21.21 21.68 20.73 21.57 1.9M
2021-12-13 21.21 21.40 20.87 21.21 1.4M
2021-12-10 21.46 21.71 21.00 21.19 1.5M
2021-12-09 21.24 21.65 20.82 21.31 1.6M
2021-12-08 20.73 21.29 20.73 21.24 1.5M
2021-12-07 21.32 21.57 20.47 20.73 2.1M
2021-12-06 22.10 22.10 21.28 21.30 2.5M
2021-12-03 22.40 22.75 21.93 21.93 3.2M
2021-12-02 23.46 23.59 22.30 22.56 4.4M
2021-12-01 22.56 23.73 22.22 23.45 6.3M
2021-11-30 22.87 23.35 22.40 22.70 5.6M
2021-11-29 22.00 23.11 21.77 22.40 6.1M
2021-11-26 22.99 23.90 22.50 22.84 9.4M
2021-11-25 28.00 28.50 24.86 24.86 12.4M
2021-11-24 27.62 27.62 25.13 27.62 2.7M
2021-11-23 24.00 25.11 24.00 25.11 2.1M
2021-11-22 20.55 22.83 20.50 22.83 6.6M
2021-11-19 18.82 20.75 18.82 20.75 4.3M
2021-11-18 19.08 20.30 18.81 18.86 2.5M
2021-11-17 18.77 19.25 18.73 18.81 0.8M
2021-11-16 18.90 18.99 18.41 18.75 1.3M
2021-11-15 18.66 19.36 18.61 18.77 2.1M
2021-11-12 17.71 18.77 17.60 18.59 1.9M
2021-11-11 17.08 17.78 16.95 17.62 1.0M
2021-11-10 16.75 17.06 16.56 17.00 0.5M
2021-11-09 16.52 16.78 16.51 16.76 0.5M
2021-11-08 16.36 16.68 16.33 16.60 0.5M
2021-11-05 16.20 16.50 16.10 16.35 0.5M
2021-11-04 16.14 16.26 15.95 16.18 0.3M
2021-11-03 15.87 16.30 15.87 16.05 0.5M
2021-11-02 16.19 16.55 15.46 16.12 1.0M
2021-11-01 15.74 16.08 15.34 15.96 0.6M
2021-10-29 15.44 15.80 15.00 15.73 0.4M
2021-10-28 15.44 15.45 15.20 15.21 0.2M
2021-10-27 15.95 15.96 15.37 15.44 0.3M
2021-10-26 15.87 16.02 15.86 15.89 0.2M
2021-10-25 15.66 15.91 15.45 15.87 0.2M
2021-10-22 15.94 15.94 15.64 15.66 0.3M
2021-10-21 16.34 16.34 15.83 15.94 0.3M
2021-10-20 16.32 16.41 16.16 16.20 0.4M
2021-10-19 16.38 16.56 16.21 16.39 0.3M
2021-10-18 16.47 16.47 16.04 16.38 0.2M
2021-10-15 16.60 16.60 16.31 16.32 0.5M
2021-10-14 16.20 16.75 16.12 16.51 0.3M
2021-10-13 16.13 16.35 16.05 16.26 0.2M
2021-10-12 16.35 16.38 15.95 16.19 0.3M
2021-10-11 16.50 16.50 16.16 16.35 0.3M
2021-10-08 16.40 16.54 16.20 16.45 0.4M
2021-09-30 16.44 16.66 16.04 16.21 0.6M
2021-09-29 15.96 16.87 15.82 16.44 1.2M
2021-09-28 16.05 16.43 15.88 16.15 0.4M
2021-09-27 17.15 17.23 15.90 16.05 0.8M
2021-09-24 17.10 17.21 16.68 16.88 0.7M
2021-09-23 17.25 17.59 17.07 17.21 0.6M
2021-09-22 17.11 17.43 16.85 17.05 0.7M
2021-09-17 18.32 18.32 17.16 17.46 1.1M
2021-09-16 17.87 19.12 17.87 18.18 1.8M
2021-09-15 17.70 18.01 17.45 17.87 0.7M
2021-09-14 17.83 18.24 17.70 17.80 0.7M
2021-09-13 18.23 18.45 17.74 17.83 1.1M
2021-09-10 18.07 18.25 17.82 18.23 1.0M
2021-09-09 18.10 18.35 17.80 18.07 0.9M
2021-09-08 17.72 18.10 17.51 18.04 1.1M
2021-09-07 17.85 17.88 17.36 17.77 1.0M
2021-09-06 17.30 17.53 17.02 17.53 1.2M
2021-09-03 17.32 17.65 17.21 17.30 0.7M
2021-09-02 17.00 17.40 16.83 17.32 1.0M
2021-09-01 17.95 17.99 16.96 17.00 1.7M
2021-08-31 17.69 18.45 17.30 17.99 2.0M
2021-08-30 17.75 18.25 17.70 17.76 1.4M
2021-08-27 18.16 18.16 17.45 17.78 1.2M
2021-08-26 18.33 18.33 17.81 17.81 1.3M
2021-08-25 18.00 18.14 17.66 17.98 1.3M
2021-08-24 18.30 18.48 17.79 17.96 2.0M
2021-08-23 17.08 18.11 17.04 17.97 2.7M
2021-08-20 17.15 17.38 16.71 16.91 1.7M
2021-08-19 16.64 17.59 16.64 17.30 2.4M
2021-08-18 17.55 18.17 17.55 17.77 4.3M
2021-08-17 20.66 20.71 18.75 18.75 6.3M
2021-08-16 20.00 20.83 18.95 20.83 2.3M
2021-08-13 17.74 18.94 17.19 18.94 2.6M
2021-08-12 17.09 17.55 16.83 17.22 1.7M
2021-08-11 16.42 17.98 16.40 17.09 2.3M
2021-08-10 16.37 16.53 16.25 16.40 0.9M
2021-08-09 16.00 16.38 15.98 16.36 1.1M
2021-08-06 15.72 15.80 15.52 15.76 0.6M
2021-08-05 16.14 16.14 15.55 15.72 0.7M
2021-08-04 15.83 16.18 15.74 15.99 0.7M
2021-08-03 15.79 16.16 15.73 15.75 1.1M
2021-08-02 15.70 15.80 15.20 15.72 0.5M
2021-07-30 15.00 15.47 15.00 15.40 0.6M
2021-07-29 14.83 15.18 14.80 15.12 0.5M
2021-07-28 15.05 15.05 14.53 14.78 0.6M
2021-07-27 15.11 15.36 15.05 15.07 0.4M
2021-07-26 15.81 15.81 15.09 15.21 1.0M
2021-07-23 15.51 16.00 15.33 15.87 1.7M
2021-07-22 16.00 16.00 15.44 15.55 1.8M
2021-07-21 16.28 16.28 15.68 16.00 1.6M
2021-07-20 16.00 16.40 15.97 16.32 0.8M
2021-07-19 16.24 16.26 15.66 16.00 1.1M
2021-07-16 16.99 16.99 16.21 16.26 1.1M
2021-07-15 17.85 17.85 16.86 16.86 0.9M
2021-07-14 17.70 17.93 17.61 17.61 0.4M
2021-07-13 18.04 18.04 17.65 17.82 0.3M
2021-07-12 17.91 18.08 17.60 17.90 0.4M
2021-07-09 17.58 18.06 17.51 17.88 0.4M
2021-07-08 17.91 18.17 17.72 17.74 0.3M
2021-07-07 18.00 18.16 17.82 17.91 0.4M
2021-07-06 18.69 18.70 18.01 18.18 0.6M
2021-07-05 19.20 19.48 18.27 18.59 1.3M
2021-07-02 17.93 19.10 17.55 18.60 1.2M
2021-07-01 18.16 18.16 17.75 17.88 0.3M
2021-06-30 18.25 18.50 17.98 18.00 0.7M
2021-06-29 18.60 18.76 18.11 18.25 0.4M
2021-06-28 18.78 18.88 18.23 18.47 1.0M
2021-06-25 19.18 19.26 18.40 18.53 1.1M
2021-06-24 18.89 19.40 18.80 19.16 0.9M
2021-06-23 19.09 19.55 18.88 19.12 1.6M
2021-06-22 19.24 19.96 19.00 19.23 2.2M
2021-06-21 18.50 18.96 18.35 18.88 1.2M
2021-06-18 17.83 18.39 17.68 18.33 1.1M
2021-06-17 17.61 18.08 17.52 17.85 0.7M
2021-06-16 17.91 18.08 17.56 17.71 0.7M
2021-06-15 17.76 18.00 17.32 17.90 1.0M
2021-06-11 18.59 18.59 17.52 18.03 0.8M
2021-06-10 18.31 18.73 18.26 18.47 1.0M
2021-06-09 18.58 18.60 18.36 18.52 0.5M
2021-06-08 18.55 18.88 18.32 18.59 1.0M
2021-06-07 18.42 19.10 18.20 18.58 1.5M
2021-06-04 18.09 18.54 18.03 18.39 0.5M
2021-06-03 18.23 18.62 18.05 18.26 0.6M
2021-06-02 18.33 18.63 18.07 18.19 1.1M
2021-06-01 18.12 18.35 18.03 18.17 0.6M
2021-05-31 18.50 18.89 18.06 18.33 1.3M
2021-05-28 18.02 18.98 17.88 18.41 1.8M
2021-05-27 17.56 18.03 17.40 18.03 1.1M
2021-05-26 17.61 17.70 17.45 17.48 0.5M
2021-05-25 17.75 17.82 17.30 17.61 1.0M
2021-05-24 17.87 17.87 17.62 17.65 0.4M
2021-05-21 17.48 18.33 17.48 17.90 1.0M
2021-05-20 17.88 17.97 17.62 17.84 0.8M
2021-05-19 17.96 17.98 17.59 17.80 1.0M
2021-05-18 17.40 17.98 17.21 17.98 1.6M
2021-05-17 17.05 17.40 16.60 17.40 1.5M
2021-05-14 16.78 17.02 16.65 16.97 0.8M
2021-05-13 16.68 17.13 16.50 16.80 1.0M
2021-05-12 16.58 16.96 16.58 16.79 0.8M
2021-05-11 16.70 16.91 16.50 16.76 0.8M
2021-05-10 16.60 16.98 16.35 16.76 0.9M
2021-05-07 16.66 16.76 16.39 16.48 0.6M
2021-05-06 15.69 16.85 15.54 16.67 1.5M
2021-04-30 15.70 15.85 15.36 15.75 0.4M
2021-04-29 15.13 15.73 15.10 15.72 0.7M
2021-04-28 15.55 15.65 15.15 15.19 0.5M
2021-04-27 16.00 16.08 15.50 15.55 0.4M
2021-04-26 15.80 16.01 15.71 15.86 0.2M
2021-04-23 16.16 16.27 15.68 15.80 0.5M
2021-04-22 16.10 16.35 16.10 16.15 0.2M
2021-04-21 16.27 16.41 16.10 16.15 0.3M
2021-04-20 16.30 16.53 16.26 16.36 0.3M
2021-04-19 16.18 16.47 16.18 16.36 0.4M
2021-04-16 16.09 16.38 16.04 16.23 0.3M
2021-04-15 15.85 16.16 15.72 16.05 0.5M
2021-04-14 15.50 15.99 15.50 15.85 0.1M
2021-04-13 15.97 15.97 15.68 15.81 0.2M
2021-04-12 16.23 16.26 15.76 15.80 0.4M
2021-04-09 16.29 16.47 16.17 16.23 0.6M
2021-04-08 16.35 16.60 16.25 16.29 0.6M
2021-04-07 16.10 16.53 16.05 16.42 0.6M
2021-04-06 16.24 16.39 16.22 16.22 0.3M
2021-04-02 15.97 16.39 15.92 16.24 0.6M
2021-04-01 15.90 16.10 15.65 15.99 0.6M
2021-03-31 15.94 16.09 15.49 15.96 0.8M
2021-03-30 16.26 16.26 15.94 15.94 0.5M
2021-03-29 16.46 16.48 16.18 16.27 0.5M
2021-03-26 16.88 17.38 16.43 16.59 1.3M
2021-03-25 16.11 16.58 15.90 16.53 1.0M
2021-03-24 16.13 16.39 16.01 16.11 0.4M
2021-03-23 16.49 16.49 16.21 16.29 0.4M
2021-03-22 16.77 16.77 16.26 16.49 0.9M
2021-03-19 16.57 16.88 16.25 16.79 1.3M
2021-03-18 16.22 17.00 16.00 16.58 1.7M
2021-03-17 16.10 16.25 15.95 16.23 0.5M
2021-03-16 15.89 16.24 15.78 16.15 0.6M
2021-03-15 15.89 15.96 15.66 15.89 0.4M
2021-03-12 16.10 16.10 15.71 15.78 0.4M
2021-03-11 15.71 16.30 15.47 16.05 0.7M
2021-03-10 15.80 16.15 15.29 15.83 0.9M
2021-03-09 16.20 16.20 15.55 15.70 0.7M
2021-03-08 16.15 16.47 16.15 16.28 0.5M
2021-03-05 16.04 16.33 16.00 16.21 0.3M
2021-03-04 16.30 16.30 15.94 16.10 0.5M
2021-03-03 16.03 16.82 15.94 16.20 1.0M
2021-03-02 16.36 16.51 15.90 16.15 0.8M
2021-03-01 15.95 16.80 15.68 16.33 1.7M
2021-02-26 15.50 16.42 15.28 16.06 1.1M
2021-02-25 15.60 15.82 15.38 15.50 0.5M
2021-02-24 15.72 15.80 15.53 15.70 0.5M
2021-02-23 15.55 16.00 15.16 15.79 1.0M
2021-02-22 15.39 16.26 15.37 15.55 1.1M
2021-02-19 14.93 15.55 14.80 15.44 0.5M
2021-02-18 14.46 14.97 14.46 14.93 0.7M
2021-02-10 14.43 14.60 14.30 14.46 0.3M
2021-02-09 13.98 15.33 13.90 14.43 0.9M
2021-02-08 13.92 14.04 13.66 13.98 0.6M
2021-02-05 14.11 14.27 13.91 13.93 0.4M
2021-02-04 14.47 14.63 13.99 14.11 0.7M
2021-02-03 14.60 14.62 14.36 14.59 0.5M
2021-02-02 14.50 14.85 14.38 14.70 0.6M
2021-02-01 14.87 14.87 14.43 14.57 0.4M
2021-01-29 14.94 15.16 14.50 14.55 0.4M
2021-01-28 15.00 15.05 14.70 15.00 0.4M
2021-01-27 15.33 15.33 14.80 14.97 0.4M
2021-01-26 15.60 15.60 14.88 14.88 0.5M
2021-01-25 16.01 16.20 15.26 15.35 0.9M
2021-01-22 15.86 16.88 15.40 16.23 1.5M
2021-01-21 15.10 16.36 15.05 15.90 2.0M
2021-01-20 15.20 15.32 15.00 15.16 0.5M
2021-01-19 14.95 15.36 14.77 15.20 0.8M
2021-01-18 14.95 15.25 14.90 14.94 0.6M
2021-01-15 14.54 15.04 14.40 14.91 1.0M
2021-01-14 14.30 15.50 14.01 14.68 1.4M
2021-01-13 14.81 14.82 13.90 14.35 1.5M
2021-01-12 14.88 15.05 14.60 14.76 0.5M
2021-01-11 16.08 16.08 14.75 14.88 1.4M
2021-01-08 16.10 16.26 15.71 15.99 0.7M
2021-01-07 17.11 17.24 16.10 16.15 1.1M
2021-01-06 17.12 18.05 17.10 17.29 1.2M
2021-01-05 17.04 17.21 16.80 17.15 0.8M
2021-01-04 16.98 17.16 16.82 17.00 0.6M