特 尔 佳

002213
🏛️ 中国 →
18.03
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 18.40 18.64 18.34 18.59 2,584.7K
09:35 18.57 18.66 18.44 18.53 720.5K
09:40 18.53 18.70 18.53 18.61 799.8K
09:45 18.61 18.65 18.54 18.55 563.1K
09:50 18.53 18.54 18.37 18.37 754.4K
09:55 18.38 18.46 18.36 18.44 565.5K
10:00 18.45 18.70 18.38 18.57 602.1K
10:05 18.57 18.57 18.49 18.54 261.7K
10:10 18.55 18.55 18.42 18.47 260.7K
10:15 18.46 18.48 18.40 18.44 334.5K
10:20 18.44 18.45 18.41 18.42 206.0K
10:25 18.44 18.64 18.43 18.47 489.9K
10:30 18.45 18.58 18.44 18.53 167.1K
10:35 18.52 18.54 18.46 18.53 138.7K
10:40 18.51 18.53 18.47 18.50 134.7K
10:45 18.49 18.62 18.49 18.59 345.7K
10:50 18.60 18.64 18.54 18.54 257.6K
10:55 18.55 18.56 18.50 18.54 121.9K
11:00 18.53 18.57 18.52 18.57 154.7K
11:05 18.57 18.57 18.47 18.49 224.7K
11:10 18.50 18.50 18.43 18.46 245.9K
11:15 18.47 18.49 18.41 18.44 207.4K
11:20 18.41 18.42 18.40 18.42 140.5K
11:25 18.42 18.44 18.41 18.42 269.7K
13:00 18.40 18.41 18.30 18.33 652.7K
13:05 18.33 18.34 18.26 18.32 658.1K
13:10 18.31 18.38 18.31 18.35 161.1K
13:15 18.35 18.35 18.33 18.33 84.9K
13:20 18.34 18.38 18.32 18.36 120.6K
13:25 18.36 18.38 18.33 18.36 189.5K
13:30 18.37 18.38 18.30 18.31 185.3K
13:35 18.31 18.34 18.27 18.29 271.1K
13:40 18.29 18.31 18.23 18.24 423.5K
13:45 18.24 18.29 18.20 18.27 464.5K
13:50 18.27 18.29 18.10 18.15 701.5K
13:55 18.15 18.15 18.04 18.05 709.9K
14:00 18.05 18.15 18.05 18.15 335.7K
14:05 18.15 18.15 18.07 18.11 307.2K
14:10 18.11 18.11 18.04 18.04 325.5K
14:15 18.04 18.13 18.04 18.10 323.1K
14:20 18.11 18.16 18.09 18.09 210.1K
14:25 18.09 18.09 18.03 18.09 385.9K
14:30 18.08 18.12 18.02 18.03 340.9K
14:35 18.03 18.08 18.02 18.04 433.7K
14:40 18.04 18.11 18.03 18.11 625.5K
14:45 18.11 18.14 18.09 18.10 466.6K
14:50 18.09 18.09 18.03 18.04 648.9K
14:55 18.04 18.05 18.01 18.03 493.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 18.48 18.73 18.01 18.03 20.4M
2025-09-25 18.70 19.30 18.29 18.82 31.4M
2025-09-24 18.72 19.42 18.60 19.15 43.3M
2025-09-23 18.42 18.80 17.91 18.77 36.9M
2025-09-22 18.00 18.51 17.80 18.42 41.4M
2025-09-19 17.11 18.82 17.11 18.54 62.7M
2025-09-18 17.35 17.60 16.97 17.11 13.5M
2025-09-17 17.53 17.76 17.39 17.42 10.4M
2025-09-16 17.59 17.84 17.50 17.60 11.7M
2025-09-15 18.22 18.35 17.62 17.77 19.7M
2025-09-12 17.30 18.19 17.30 17.87 26.7M
2025-09-11 17.05 17.39 16.80 17.30 9.9M
2025-09-10 17.30 17.35 17.05 17.06 8.4M
2025-09-09 17.02 17.47 16.91 17.35 11.6M
2025-09-08 16.89 17.18 16.84 17.14 7.7M
2025-09-05 16.60 17.18 16.47 16.98 9.7M
2025-09-04 17.10 17.29 16.34 16.46 11.5M
2025-09-03 17.83 17.84 17.20 17.20 12.3M
2025-09-02 17.71 18.35 17.16 17.91 21.6M
2025-09-01 17.67 18.16 17.55 17.99 17.5M
2025-08-29 17.77 17.77 17.25 17.33 20.3M
2025-08-28 18.20 18.49 17.24 18.09 25.4M
2025-08-27 18.83 19.05 18.35 18.35 26.8M
2025-08-26 19.15 19.42 18.70 18.75 25.7M
2025-08-25 19.48 19.75 18.91 19.13 37.7M
2025-08-22 18.91 20.78 18.76 19.41 57.7M
2025-08-21 18.79 19.19 18.60 18.90 26.8M
2025-08-20 18.58 18.89 18.31 18.79 20.8M
2025-08-19 18.99 19.27 18.65 18.78 24.7M
2025-08-18 18.68 19.14 18.49 19.00 34.2M
2025-08-15 18.13 18.72 18.13 18.67 27.9M
2025-08-14 18.56 19.37 18.25 18.30 35.9M
2025-08-13 18.77 18.88 18.38 18.55 34.5M
2025-08-12 19.25 19.66 18.49 18.96 56.5M
2025-08-11 18.51 18.58 18.24 18.52 30.5M
2025-08-08 18.58 18.78 18.08 18.26 53.9M
2025-08-07 17.16 18.87 17.16 18.87 70.6M
2025-08-06 16.91 17.18 16.80 17.15 10.9M
2025-08-05 16.90 17.05 16.85 16.91 8.9M
2025-08-04 16.60 16.95 16.57 16.93 8.4M
2025-08-01 17.20 17.49 16.84 16.85 13.8M
2025-07-31 17.57 17.87 17.21 17.27 20.0M
2025-07-30 17.50 18.19 17.14 17.87 30.2M
2025-07-29 17.17 17.66 17.10 17.36 17.6M
2025-07-28 17.34 17.36 17.14 17.21 10.0M
2025-07-25 17.50 17.55 17.11 17.34 18.1M
2025-07-24 16.64 17.55 16.61 17.49 28.9M
2025-07-23 16.70 16.81 16.54 16.60 12.5M
2025-07-22 17.07 17.11 16.79 16.80 14.8M
2025-07-21 17.06 17.21 16.96 17.06 11.3M
2025-07-18 17.34 17.47 17.06 17.19 13.6M
2025-07-17 17.00 17.31 16.83 17.29 16.6M
2025-07-16 17.09 17.38 16.99 17.14 17.4M
2025-07-15 17.11 17.18 16.76 16.92 17.0M
2025-07-14 17.41 17.45 17.10 17.19 15.9M
2025-07-11 17.30 17.69 17.00 17.43 25.0M
2025-07-10 17.76 17.91 17.22 17.57 26.2M
2025-07-09 18.41 18.63 17.65 17.92 43.2M
2025-07-08 18.91 19.26 18.60 18.67 45.0M
2025-07-07 18.98 19.19 18.35 18.62 34.7M
2025-07-04 20.10 20.20 18.81 19.15 62.7M
2025-07-03 18.20 20.02 18.20 20.02 44.2M
2025-07-02 19.27 19.99 18.09 18.20 57.7M
2025-07-01 19.20 21.24 18.90 20.00 81.4M
2025-06-30 18.91 19.37 18.60 19.31 49.4M
2025-06-27 18.84 19.17 18.00 18.71 53.8M
2025-06-26 18.92 19.18 18.11 18.69 58.9M
2025-06-25 19.43 20.45 18.68 19.40 76.9M
2025-06-24 19.77 20.61 19.25 19.30 88.5M
2025-06-23 17.28 19.14 16.36 19.14 49.3M
2025-06-20 18.45 19.16 17.38 17.40 60.0M
2025-06-19 18.21 19.66 17.80 18.25 78.0M
2025-06-18 16.41 18.12 16.16 18.12 50.0M
2025-06-17 15.65 16.90 15.31 16.47 45.3M
2025-06-16 14.97 15.85 14.95 15.36 14.5M
2025-06-13 15.38 15.59 15.00 15.12 16.5M
2025-06-12 15.77 15.99 15.48 15.61 18.8M
2025-06-11 15.62 16.40 15.46 16.10 33.1M
2025-06-10 15.98 16.02 15.32 15.62 24.4M
2025-06-09 16.65 16.98 16.04 16.05 41.3M
2025-06-06 15.67 16.49 15.20 16.49 21.7M
2025-06-05 14.40 15.20 14.19 14.99 25.8M
2025-06-04 13.89 14.50 13.82 14.21 9.0M
2025-06-03 13.72 14.00 13.62 13.81 4.3M
2025-05-30 14.35 14.46 13.88 13.89 9.0M
2025-05-29 13.95 14.50 13.87 14.41 9.3M
2025-05-28 14.20 14.39 13.85 13.90 7.4M
2025-05-27 14.28 14.39 14.03 14.19 5.8M
2025-05-26 14.13 14.37 14.07 14.35 6.6M
2025-05-23 14.52 14.53 14.10 14.13 10.9M
2025-05-22 14.40 15.07 14.36 14.52 17.2M
2025-05-21 14.60 14.68 14.34 14.44 6.3M
2025-05-20 14.38 14.78 14.20 14.70 10.3M
2025-05-19 14.15 14.42 13.94 14.32 7.0M
2025-05-16 14.10 14.32 14.00 14.14 5.5M
2025-05-15 14.51 14.55 14.07 14.10 7.0M
2025-05-14 14.63 14.83 14.29 14.46 12.3M
2025-05-13 14.71 15.26 14.41 14.62 17.0M
2025-05-12 14.47 14.59 14.38 14.53 5.1M
2025-05-09 14.55 14.55 14.20 14.31 5.1M
2025-05-08 14.46 14.68 14.43 14.61 5.5M
2025-05-07 14.81 14.92 14.37 14.55 9.8M
2025-05-06 14.23 14.69 14.23 14.69 8.3M
2025-04-30 13.90 14.20 13.76 14.18 7.1M
2025-04-29 13.46 14.06 13.40 13.89 8.5M
2025-04-28 13.82 13.82 13.50 13.55 5.0M
2025-04-25 13.81 14.07 13.67 13.81 7.0M
2025-04-24 14.14 14.14 13.73 13.81 8.3M
2025-04-23 13.82 14.24 13.76 14.00 11.8M
2025-04-22 13.73 13.87 13.61 13.77 6.3M
2025-04-21 13.57 13.74 13.35 13.73 5.6M
2025-04-18 13.63 13.68 13.40 13.46 6.4M
2025-04-17 13.40 14.04 13.40 13.63 9.8M
2025-04-16 13.75 13.93 13.30 13.58 8.8M
2025-04-15 13.92 14.00 13.65 13.77 9.4M
2025-04-14 14.15 14.30 13.75 13.81 18.7M
2025-04-11 13.01 14.26 12.88 13.88 23.8M
2025-04-10 13.09 13.36 13.02 13.08 14.1M
2025-04-09 11.50 12.84 10.80 12.77 21.8M
2025-04-08 13.00 13.10 11.84 12.00 17.8M
2025-04-07 13.45 13.64 13.15 13.15 6.5M
2025-04-03 14.56 14.91 14.43 14.61 6.1M
2025-04-02 14.83 14.98 14.77 14.84 4.9M
2025-04-01 14.80 15.08 14.78 14.86 7.1M
2025-03-31 14.50 14.80 14.28 14.78 10.1M
2025-03-28 14.98 15.27 14.72 14.73 8.8M
2025-03-27 14.96 15.29 14.62 15.06 10.9M
2025-03-26 14.76 15.15 14.70 14.96 8.2M
2025-03-25 15.20 15.20 14.69 14.77 10.8M
2025-03-24 15.70 15.76 14.75 15.24 15.3M
2025-03-21 16.50 16.50 15.70 15.74 15.4M
2025-03-20 16.43 16.95 16.22 16.53 13.6M
2025-03-19 16.67 16.98 16.37 16.46 14.0M
2025-03-18 16.66 17.28 16.63 16.84 17.2M
2025-03-17 16.60 16.65 16.25 16.55 10.8M
2025-03-14 16.22 16.60 16.05 16.52 14.1M
2025-03-13 17.20 17.20 16.09 16.19 19.6M
2025-03-12 17.00 17.36 17.00 17.16 15.5M
2025-03-11 16.90 17.20 16.78 16.97 15.9M
2025-03-10 17.30 17.77 17.11 17.17 18.1M
2025-03-07 17.97 18.28 17.41 17.47 22.2M
2025-03-06 17.88 18.60 17.80 18.15 32.3M
2025-03-05 17.92 18.16 17.51 17.84 21.2M
2025-03-04 16.95 18.60 16.84 17.89 31.3M
2025-03-03 17.77 18.04 16.80 17.07 25.4M
2025-02-28 18.62 19.72 17.58 18.00 37.3M
2025-02-27 19.14 19.99 18.60 19.03 33.7M
2025-02-26 19.19 19.29 18.68 19.14 28.0M
2025-02-25 18.45 19.45 18.10 19.01 31.0M
2025-02-24 19.10 20.25 18.68 19.03 40.0M
2025-02-21 18.60 20.84 18.25 19.63 68.1M
2025-02-20 18.20 19.94 17.99 19.19 71.9M
2025-02-19 16.73 18.40 16.61 18.40 37.0M
2025-02-18 17.51 17.69 16.22 16.73 35.6M
2025-02-17 16.88 18.66 16.80 17.91 51.3M
2025-02-14 16.62 17.45 16.20 17.24 40.3M
2025-02-13 16.86 17.53 16.61 17.19 52.2M
2025-02-12 16.21 17.02 16.21 16.85 47.3M
2025-02-11 17.58 17.89 16.45 16.58 62.1M
2025-02-10 18.30 19.95 17.65 17.84 97.9M
2025-02-07 18.17 18.17 17.31 18.17 70.3M
2025-02-06 14.85 16.52 14.74 16.52 56.1M
2025-02-05 13.91 15.02 13.65 15.02 27.9M
2025-01-27 14.52 14.53 13.65 13.65 19.3M
2025-01-24 14.17 14.85 14.01 14.52 25.4M
2025-01-23 15.12 15.25 14.36 14.40 28.5M
2025-01-22 15.19 15.41 14.83 14.98 31.8M
2025-01-21 15.59 16.20 14.92 15.62 60.3M
2025-01-20 14.00 15.36 13.74 15.36 53.7M
2025-01-17 13.40 14.36 12.85 13.96 37.6M
2025-01-16 14.00 14.20 13.21 13.47 26.9M
2025-01-15 14.26 14.65 13.74 13.78 35.6M
2025-01-14 13.78 14.50 13.70 14.28 46.6M
2025-01-13 13.30 13.70 12.66 13.18 33.4M
2025-01-10 14.34 15.49 13.95 14.02 42.3M
2025-01-09 14.24 15.78 14.00 15.02 47.7M
2025-01-08 15.00 15.95 14.31 14.75 55.2M
2025-01-07 13.98 15.90 13.98 15.90 57.7M
2025-01-06 14.25 15.43 13.83 14.45 58.2M
2025-01-03 12.80 14.25 12.36 14.25 29.4M
2025-01-02 13.45 13.45 12.57 12.95 20.7M