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
2022-12-30 24.51 24.62 24.00 24.14 0.4M
2022-12-29 24.70 25.16 24.49 24.51 0.4M
2022-12-28 24.78 25.45 24.48 24.74 0.4M
2022-12-27 24.82 25.45 24.53 25.24 0.5M
2022-12-26 23.81 24.97 23.35 24.89 0.6M
2022-12-23 24.31 24.56 23.36 23.81 0.9M
2022-12-22 25.55 25.80 23.00 24.50 0.8M
2022-12-21 26.62 26.77 25.53 25.55 1.1M
2022-12-20 26.08 26.69 25.41 26.61 1.2M
2022-12-19 26.25 26.77 25.80 26.07 1.0M
2022-12-16 26.35 26.42 25.75 26.28 1.5M
2022-12-15 25.50 26.21 25.24 26.20 1.6M
2022-12-14 25.08 25.98 24.81 25.66 1.2M
2022-12-13 25.91 25.91 24.80 24.92 1.0M
2022-12-12 25.52 25.92 25.34 25.73 0.7M
2022-12-09 26.00 26.00 25.42 25.69 1.0M
2022-12-08 25.70 26.26 25.34 26.13 1.3M
2022-12-07 26.02 26.39 25.72 25.86 1.5M
2022-12-06 26.63 26.70 25.78 26.03 2.1M
2022-12-05 26.50 26.85 26.15 26.82 2.9M
2022-12-02 26.60 26.60 26.16 26.36 2.0M
2022-12-01 27.05 27.14 26.28 26.60 2.7M
2022-11-30 28.00 28.00 26.38 26.80 4.8M
2022-11-29 29.70 30.69 27.85 28.45 7.0M
2022-11-28 28.62 30.69 28.40 30.69 6.0M
2022-11-25 27.06 28.50 26.12 27.90 6.4M
2022-11-24 24.68 27.07 24.31 27.07 4.4M
2022-11-23 23.29 24.70 22.90 24.61 1.1M
2022-11-22 24.33 24.48 23.29 23.29 0.6M
2022-11-21 23.00 24.25 22.80 24.20 0.8M
2022-11-18 25.16 25.16 23.62 23.68 1.3M
2022-11-17 25.00 25.88 24.48 25.19 2.0M
2022-11-16 23.85 24.90 23.72 24.87 1.0M
2022-11-15 23.39 23.86 23.19 23.74 0.4M
2022-11-14 24.30 24.30 23.19 23.40 0.4M
2022-11-11 24.00 24.50 23.60 23.66 0.4M
2022-11-10 24.50 24.56 23.49 23.71 0.6M
2022-11-09 24.30 24.88 24.02 24.48 0.4M
2022-11-08 24.24 24.59 24.05 24.31 0.4M
2022-11-07 24.79 24.79 24.12 24.30 0.4M
2022-11-04 23.88 24.69 23.88 24.34 0.6M
2022-11-03 23.61 23.98 23.50 23.93 0.4M
2022-11-02 23.84 23.84 23.31 23.68 0.4M
2022-11-01 23.00 23.72 22.91 23.48 0.6M
2022-10-31 22.75 23.48 22.53 23.00 0.5M
2022-10-28 23.40 23.52 22.50 22.84 0.7M
2022-10-27 24.27 24.28 23.60 23.61 0.4M
2022-10-26 23.00 24.15 23.00 23.91 0.6M
2022-10-25 23.32 23.68 22.90 23.29 0.3M
2022-10-24 24.00 24.23 23.23 23.49 0.4M
2022-10-21 23.79 24.23 23.79 23.79 0.3M
2022-10-20 23.37 24.28 23.16 23.79 0.5M
2022-10-19 23.52 23.72 23.23 23.57 0.4M
2022-10-18 23.98 23.98 23.23 23.56 0.5M
2022-10-17 22.56 23.84 22.56 23.55 0.6M
2022-10-14 22.52 23.00 22.40 22.82 0.6M
2022-10-13 22.08 22.82 22.06 22.32 0.7M
2022-10-12 21.54 22.26 20.95 22.14 0.4M
2022-10-11 21.20 21.86 20.94 21.34 0.4M
2022-10-10 21.51 21.67 20.83 21.22 0.5M
2022-09-30 21.83 21.98 21.35 21.50 0.4M
2022-09-29 21.84 22.30 21.56 21.80 0.5M
2022-09-28 23.04 23.38 21.70 21.80 0.7M
2022-09-27 21.80 22.82 21.54 22.78 0.7M
2022-09-26 21.71 22.75 21.60 21.70 1.2M
2022-09-23 24.00 24.17 22.39 22.52 1.2M
2022-09-22 22.97 24.50 22.62 24.17 1.4M
2022-09-21 22.90 23.11 22.46 23.02 0.3M
2022-09-20 22.46 23.20 22.29 22.90 0.5M
2022-09-19 22.31 22.50 21.51 22.24 0.5M
2022-09-16 23.28 23.46 22.20 22.24 0.6M
2022-09-15 24.08 24.10 22.61 23.33 0.7M
2022-09-14 24.25 24.50 23.70 24.04 0.5M
2022-09-13 23.90 24.90 23.89 24.60 0.7M
2022-09-09 24.32 24.32 23.49 23.98 0.6M
2022-09-08 24.29 24.65 24.10 24.21 0.5M
2022-09-07 24.51 24.69 24.11 24.29 0.4M
2022-09-06 24.10 24.57 23.50 24.56 0.6M
2022-09-05 24.23 24.42 23.82 24.03 0.6M
2022-09-02 23.45 24.32 23.13 24.29 0.5M
2022-09-01 23.12 23.52 22.93 23.22 0.5M
2022-08-31 24.49 24.55 23.03 23.12 0.7M
2022-08-30 24.32 24.72 23.81 24.49 0.7M
2022-08-29 24.25 24.65 23.54 24.65 0.8M
2022-08-26 25.41 25.41 23.77 24.20 1.0M
2022-08-25 25.50 25.65 23.76 25.44 1.9M
2022-08-24 26.47 26.64 25.24 25.50 0.6M
2022-08-23 26.34 26.64 26.06 26.46 0.5M
2022-08-22 26.36 26.84 26.08 26.24 0.5M
2022-08-19 27.35 27.35 26.40 26.40 0.6M
2022-08-18 26.84 27.65 26.41 27.31 0.7M
2022-08-17 28.10 28.15 26.76 26.84 1.0M
2022-08-16 26.85 27.60 26.54 27.48 1.0M
2022-08-15 26.62 26.89 26.43 26.50 0.7M
2022-08-12 27.03 27.30 26.53 26.62 0.6M
2022-08-11 27.53 27.75 27.00 27.03 0.7M
2022-08-10 27.79 27.79 26.80 27.18 0.7M
2022-08-09 26.71 27.92 26.20 27.76 1.3M
2022-08-08 25.41 26.88 25.30 26.71 1.2M
2022-08-05 25.26 25.45 24.93 25.34 0.9M
2022-08-04 25.49 25.83 24.75 25.18 1.4M
2022-08-03 26.75 27.37 25.28 25.38 1.3M
2022-08-02 28.42 28.99 26.65 26.80 1.5M
2022-08-01 30.32 30.32 28.50 28.70 2.3M
2022-07-29 31.42 31.80 30.33 30.50 1.4M
2022-07-28 31.81 32.27 31.33 31.47 0.7M
2022-07-27 30.69 32.13 30.69 31.83 0.7M
2022-07-26 30.69 31.06 29.49 30.99 1.3M
2022-07-25 31.80 32.19 30.64 30.69 1.1M
2022-07-22 32.13 32.74 31.36 32.01 1.2M
2022-07-21 32.50 34.80 32.01 32.38 1.4M
2022-07-20 32.49 32.90 31.30 32.54 1.2M
2022-07-19 31.88 33.10 31.51 32.49 1.4M
2022-07-18 31.96 32.10 30.72 31.88 1.4M
2022-07-15 33.00 33.09 31.40 31.49 1.9M
2022-07-14 32.70 33.88 32.21 32.97 2.2M
2022-07-13 32.39 32.80 31.14 32.73 2.3M
2022-07-12 32.36 33.15 31.01 32.50 3.6M
2022-07-11 30.28 33.01 30.28 32.40 5.1M
2022-07-08 27.38 30.10 27.08 30.10 2.2M
2022-07-07 27.29 27.43 26.71 27.36 0.7M
2022-07-06 27.01 27.46 26.40 26.99 0.8M
2022-07-05 28.20 28.38 26.73 27.20 1.5M
2022-07-04 27.96 28.00 27.41 27.85 0.5M
2022-07-01 28.18 28.18 27.40 27.84 0.5M
2022-06-30 27.98 28.49 27.85 27.98 0.5M
2022-06-29 28.89 29.55 27.99 28.28 0.9M
2022-06-28 28.67 29.65 28.61 29.27 0.7M
2022-06-27 29.50 29.99 28.62 28.83 0.7M
2022-06-24 29.37 29.72 28.71 28.99 1.0M
2022-06-23 28.44 29.55 28.11 29.20 1.5M
2022-06-22 26.76 29.48 26.56 28.71 1.9M
2022-06-21 27.30 27.30 26.47 26.85 0.6M
2022-06-20 26.86 27.13 26.33 27.10 0.7M
2022-06-17 26.27 27.44 26.10 26.90 0.9M
2022-06-16 26.71 27.17 26.09 26.41 0.7M
2022-06-15 26.50 27.48 26.13 26.21 1.3M
2022-06-14 27.19 27.19 26.11 26.86 1.1M
2022-06-13 27.00 28.04 26.74 27.19 1.3M
2022-06-10 27.05 27.31 26.49 26.98 1.2M
2022-06-09 26.00 27.60 25.08 27.03 2.7M
2022-06-08 25.84 26.60 25.25 25.64 2.9M
2022-06-07 25.81 27.80 25.44 25.50 5.4M
2022-06-06 31.00 31.00 28.26 28.26 2.0M
2022-06-02 30.54 31.47 29.76 31.40 1.8M
2022-06-01 30.60 30.85 29.95 30.21 2.3M
2022-05-31 28.30 30.67 27.81 30.67 4.4M
2022-05-30 28.30 28.30 27.00 27.88 1.2M
2022-05-27 27.30 28.50 27.10 28.30 2.4M
2022-05-26 25.89 28.00 25.72 28.00 2.4M
2022-05-25 26.00 26.01 25.30 25.90 1.3M
2022-05-24 26.48 28.01 25.60 26.00 3.3M
2022-05-23 25.15 26.61 24.30 26.61 2.5M
2022-05-20 22.67 24.35 22.60 24.19 2.1M
2022-05-19 22.58 22.97 22.44 22.81 1.2M
2022-05-18 22.43 23.63 22.42 23.07 1.8M
2022-05-17 22.92 23.38 22.16 22.16 2.1M
2022-05-16 20.32 22.41 20.32 22.41 1.4M
2022-05-13 20.12 20.43 19.80 20.37 0.5M
2022-05-12 19.40 20.38 19.40 20.12 0.5M
2022-05-11 19.52 20.44 19.52 19.72 0.6M
2022-05-10 18.96 20.05 18.75 19.89 0.6M
2022-05-09 18.79 19.40 18.79 19.32 0.6M
2022-05-06 18.52 19.00 18.00 18.85 0.7M
2022-05-05 17.97 19.15 17.51 18.66 0.8M
2022-04-29 17.00 18.08 16.90 17.97 0.7M
2022-04-28 17.45 17.49 16.25 16.72 0.7M
2022-04-27 16.00 17.63 15.50 17.63 1.0M
2022-04-26 18.05 18.96 16.26 16.90 1.2M
2022-04-25 19.38 19.38 18.00 18.07 1.0M
2022-04-22 19.70 20.30 19.00 19.78 0.7M
2022-04-21 20.54 20.78 19.66 19.96 0.6M
2022-04-20 20.59 21.15 20.42 20.76 0.5M
2022-04-19 20.20 21.06 20.20 20.75 0.5M
2022-04-18 21.25 21.30 19.65 20.32 0.6M
2022-04-15 20.62 20.63 19.86 20.50 1.0M
2022-04-14 20.43 21.05 20.40 20.73 0.6M
2022-04-13 21.13 21.13 20.31 20.43 0.5M
2022-04-12 20.53 21.30 20.28 21.13 0.6M
2022-04-11 21.22 21.43 20.40 20.54 0.9M
2022-04-08 21.67 21.78 20.82 21.22 1.0M
2022-04-07 22.50 23.41 21.68 21.68 1.0M
2022-04-06 23.19 23.83 22.84 22.95 0.6M
2022-04-01 23.17 23.49 22.75 23.22 0.7M
2022-03-31 23.95 24.23 23.10 23.26 1.0M
2022-03-30 23.00 24.22 22.83 24.16 1.3M
2022-03-29 23.00 23.29 22.00 22.58 1.4M
2022-03-28 23.00 23.46 22.37 23.08 0.6M
2022-03-25 24.14 24.18 23.00 23.18 1.0M
2022-03-24 25.74 25.89 24.03 24.24 1.6M
2022-03-23 24.00 26.29 21.80 25.80 1.6M
2022-03-22 23.95 24.39 23.63 23.99 0.7M
2022-03-21 24.50 24.50 23.40 23.92 0.8M
2022-03-18 24.44 25.08 24.17 24.25 0.9M
2022-03-17 23.27 25.16 22.80 24.71 2.0M
2022-03-16 23.05 23.26 21.86 22.93 1.5M
2022-03-15 23.61 23.77 22.20 22.58 2.1M
2022-03-14 25.20 25.20 23.48 23.57 1.7M
2022-03-11 25.38 26.01 24.00 25.48 2.2M
2022-03-10 26.55 26.83 25.20 25.48 1.5M
2022-03-09 26.29 26.74 24.98 26.05 1.1M
2022-03-08 27.28 27.90 25.00 26.07 1.7M
2022-03-07 28.43 28.50 26.80 27.28 1.4M
2022-03-04 27.60 29.88 27.00 28.50 2.5M
2022-03-03 28.96 29.01 27.00 27.53 2.0M
2022-03-02 29.23 29.64 28.30 28.60 1.6M
2022-03-01 28.49 29.40 28.44 29.23 1.1M
2022-02-28 29.97 29.97 28.41 29.00 2.2M
2022-02-25 29.28 30.20 28.89 30.00 1.4M
2022-02-24 30.94 31.29 28.59 29.00 2.6M
2022-02-23 31.58 32.50 30.60 31.02 1.9M
2022-02-22 31.16 32.08 30.66 31.89 1.2M
2022-02-21 30.48 32.38 30.01 31.67 2.1M
2022-02-18 30.72 31.17 30.23 30.42 1.4M
2022-02-17 30.80 32.18 30.37 31.03 2.3M
2022-02-16 30.54 31.50 29.80 30.89 3.0M
2022-02-15 29.50 30.70 27.62 30.54 4.1M
2022-02-14 26.15 28.77 25.86 28.77 2.0M
2022-02-11 27.18 27.28 25.51 26.15 2.0M
2022-02-10 28.14 28.38 26.69 26.98 1.7M
2022-02-09 27.52 28.51 26.68 28.14 1.8M
2022-02-08 27.31 27.92 27.06 27.53 1.2M
2022-02-07 29.05 29.50 27.30 27.93 1.5M
2022-01-28 28.08 29.08 27.78 28.38 1.5M
2022-01-27 30.20 30.23 27.49 27.83 2.4M
2022-01-26 29.07 30.30 28.51 29.60 2.4M
2022-01-25 31.93 31.95 29.00 29.13 4.6M
2022-01-24 29.93 31.97 28.60 31.97 4.5M
2022-01-21 28.99 29.96 27.59 29.06 3.1M
2022-01-20 28.80 30.86 28.80 28.89 4.6M
2022-01-19 29.38 30.49 28.00 29.26 4.9M
2022-01-18 30.96 32.00 28.24 30.30 7.1M
2022-01-17 26.70 29.37 26.70 29.37 2.3M
2022-01-14 26.56 28.00 26.31 26.70 4.0M
2022-01-13 26.31 26.64 25.55 26.55 2.7M
2022-01-12 26.48 26.78 25.40 26.49 3.8M
2022-01-11 25.87 27.55 25.50 26.48 6.5M
2022-01-10 23.20 25.32 23.20 25.32 3.0M
2022-01-07 22.65 24.15 22.50 23.02 3.5M
2022-01-06 21.35 22.85 20.80 22.77 3.3M
2022-01-05 22.30 22.30 21.44 21.51 0.9M
2022-01-04 22.10 22.29 21.57 22.12 1.3M