天威视讯

002238
🏛️ 中国 →
8.32
最后更新: 2025-09-29
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
2024-12-31 8.35 8.44 8.01 8.03 13.1M
2024-12-30 8.35 8.42 8.12 8.34 11.7M
2024-12-27 8.36 8.52 8.24 8.37 11.9M
2024-12-26 8.32 8.49 8.30 8.35 11.9M
2024-12-25 8.65 8.65 8.12 8.30 14.6M
2024-12-24 8.95 8.99 8.45 8.58 20.2M
2024-12-23 9.81 9.81 8.84 8.84 24.7M
2024-12-20 9.78 9.97 9.73 9.82 14.4M
2024-12-19 9.55 9.90 9.50 9.83 14.8M
2024-12-18 9.65 9.95 9.42 9.77 20.6M
2024-12-17 10.32 10.36 9.66 9.69 34.0M
2024-12-16 10.59 11.14 10.17 10.45 46.0M
2024-12-13 10.30 11.05 10.25 10.59 47.1M
2024-12-12 10.50 10.62 10.26 10.39 22.1M
2024-12-11 10.32 10.67 10.30 10.50 26.2M
2024-12-10 10.48 10.68 10.24 10.43 33.8M
2024-12-09 10.54 10.60 10.13 10.25 24.8M
2024-12-06 10.35 10.78 10.22 10.53 54.0M
2024-12-05 9.75 10.73 9.72 10.37 62.1M
2024-12-04 10.18 10.26 9.69 9.75 29.6M
2024-12-03 10.27 10.75 10.12 10.26 38.6M
2024-12-02 10.09 10.43 10.07 10.26 43.1M
2024-11-29 9.71 10.47 9.52 10.22 58.2M
2024-11-28 9.82 10.13 9.70 9.80 41.1M
2024-11-27 9.47 9.85 9.09 9.85 41.9M
2024-11-26 9.26 9.94 9.17 9.68 51.8M
2024-11-25 9.23 9.48 8.79 9.22 27.1M
2024-11-22 9.25 9.82 9.13 9.22 33.8M
2024-11-21 9.36 9.53 9.19 9.30 28.6M
2024-11-20 8.89 9.49 8.88 9.44 43.5M
2024-11-19 9.37 9.50 8.80 9.04 53.3M
2024-11-18 10.71 10.71 9.78 9.78 42.2M
2024-11-15 10.03 11.12 10.03 10.87 84.9M
2024-11-14 10.60 11.22 9.93 10.53 105.5M
2024-11-13 9.26 10.20 9.20 10.20 24.8M
2024-11-12 9.48 9.56 9.15 9.27 16.9M
2024-11-11 9.02 9.49 9.02 9.48 25.1M
2024-11-08 9.20 9.33 9.07 9.11 13.1M
2024-11-07 9.06 9.16 8.94 9.16 11.9M
2024-11-06 9.07 9.20 9.01 9.10 13.7M
2024-11-05 8.92 9.07 8.85 9.06 12.8M
2024-11-04 8.67 8.93 8.67 8.93 11.2M
2024-11-01 9.34 9.40 8.74 8.77 20.9M
2024-10-31 9.08 9.54 9.08 9.40 21.7M
2024-10-30 8.90 9.34 8.90 9.13 19.3M
2024-10-29 9.30 9.54 8.91 9.02 24.7M
2024-10-28 9.01 9.33 9.00 9.30 21.8M
2024-10-25 8.82 9.06 8.82 9.01 22.1M
2024-10-24 8.55 8.73 8.50 8.65 10.5M
2024-10-23 8.81 8.96 8.57 8.60 23.7M
2024-10-22 8.58 9.15 8.58 8.88 32.1M
2024-10-21 8.33 8.67 8.30 8.65 21.1M
2024-10-18 8.18 8.39 8.08 8.26 14.4M
2024-10-17 8.28 8.44 8.22 8.22 9.8M
2024-10-16 8.04 8.30 7.94 8.20 7.6M
2024-10-15 8.16 8.43 8.04 8.15 11.3M
2024-10-14 8.05 8.22 7.87 8.18 11.5M
2024-10-11 8.29 8.35 7.85 7.93 10.3M
2024-10-10 8.35 8.60 8.13 8.30 17.1M
2024-10-09 8.96 8.96 8.36 8.36 21.1M
2024-10-08 9.80 9.83 8.80 9.29 34.5M
2024-09-30 8.80 8.98 8.37 8.94 25.0M
2024-09-27 8.05 8.34 7.95 8.20 14.7M
2024-09-26 7.81 7.97 7.76 7.95 10.3M
2024-09-25 7.60 8.00 7.60 7.78 12.3M
2024-09-24 7.46 7.66 7.39 7.65 11.2M
2024-09-23 7.25 7.53 7.22 7.44 8.9M
2024-09-20 7.17 7.32 7.17 7.28 5.4M
2024-09-19 7.00 7.22 6.94 7.19 6.4M
2024-09-18 7.08 7.11 6.86 6.97 3.6M
2024-09-13 7.11 7.19 7.03 7.04 3.8M
2024-09-12 7.09 7.23 7.09 7.10 3.9M
2024-09-11 7.22 7.24 7.06 7.09 4.1M
2024-09-10 7.18 7.26 6.99 7.24 5.1M
2024-09-09 7.05 7.19 7.00 7.10 3.9M
2024-09-06 7.40 7.40 7.09 7.09 5.1M
2024-09-05 7.08 7.33 7.05 7.29 6.2M
2024-09-04 7.14 7.19 7.02 7.08 4.6M
2024-09-03 7.00 7.18 7.00 7.12 4.0M
2024-09-02 7.20 7.27 7.02 7.03 5.0M
2024-08-30 6.98 7.33 6.93 7.28 7.7M
2024-08-29 6.86 7.02 6.77 6.98 3.9M
2024-08-28 6.73 6.92 6.65 6.87 5.5M
2024-08-27 6.95 7.05 6.69 6.72 5.0M
2024-08-26 6.92 7.03 6.78 6.99 5.0M
2024-08-23 6.90 6.95 6.78 6.87 6.5M
2024-08-22 7.26 7.32 6.96 7.00 6.0M
2024-08-21 7.40 7.50 7.26 7.28 5.2M
2024-08-20 7.45 7.53 7.31 7.40 5.3M
2024-08-19 7.47 7.57 7.41 7.44 4.0M
2024-08-16 7.55 7.58 7.46 7.47 4.3M
2024-08-15 7.28 7.59 7.22 7.55 7.3M
2024-08-14 7.26 7.39 7.23 7.34 4.0M
2024-08-13 7.25 7.34 7.15 7.26 3.0M
2024-08-12 7.30 7.41 7.16 7.26 3.6M
2024-08-09 7.50 7.57 7.30 7.30 4.0M
2024-08-08 7.50 7.58 7.33 7.51 4.7M
2024-08-07 7.49 7.59 7.48 7.51 3.6M
2024-08-06 7.48 7.56 7.43 7.53 4.9M
2024-08-05 7.56 7.74 7.40 7.41 5.9M
2024-08-02 7.72 7.80 7.58 7.62 6.8M
2024-08-01 7.71 7.84 7.66 7.79 9.7M
2024-07-31 7.38 7.65 7.36 7.64 7.1M
2024-07-30 7.34 7.40 7.24 7.39 5.0M
2024-07-29 7.32 7.36 7.14 7.35 6.6M
2024-07-26 7.07 7.35 7.04 7.30 6.7M
2024-07-25 7.00 7.18 6.90 7.08 5.7M
2024-07-24 7.17 7.20 6.99 7.00 5.2M
2024-07-23 7.39 7.43 7.15 7.17 4.0M
2024-07-22 7.30 7.41 7.19 7.38 4.7M
2024-07-19 7.25 7.37 7.21 7.28 5.1M
2024-07-18 7.25 7.28 7.00 7.24 5.9M
2024-07-17 7.42 7.51 7.27 7.28 5.0M
2024-07-16 7.38 7.47 7.32 7.39 3.7M
2024-07-15 7.44 7.57 7.39 7.42 4.7M
2024-07-12 7.61 7.67 7.48 7.49 4.9M
2024-07-11 7.58 7.67 7.46 7.60 6.3M
2024-07-10 7.52 7.69 7.33 7.44 7.0M
2024-07-09 7.42 7.57 7.21 7.55 6.2M
2024-07-08 7.70 7.72 7.40 7.42 5.5M
2024-07-05 7.55 7.79 7.51 7.74 4.8M
2024-07-04 7.86 7.93 7.60 7.63 5.9M
2024-07-03 8.00 8.05 7.83 7.85 5.3M
2024-07-02 7.96 8.15 7.91 8.00 7.1M
2024-07-01 7.85 7.98 7.75 7.96 7.2M
2024-06-28 8.06 8.10 7.83 7.85 12.0M
2024-06-27 8.00 8.49 7.91 8.04 18.5M
2024-06-26 7.53 8.12 7.52 8.07 12.3M
2024-06-25 7.59 7.71 7.51 7.61 4.1M
2024-06-24 7.89 7.89 7.54 7.58 5.7M
2024-06-21 7.94 8.01 7.81 7.89 4.1M
2024-06-20 8.25 8.29 7.94 7.96 7.1M
2024-06-19 8.49 8.53 8.33 8.35 5.0M
2024-06-18 8.42 8.58 8.42 8.48 4.6M
2024-06-17 8.52 8.58 8.42 8.49 5.2M
2024-06-14 8.58 8.63 8.52 8.59 4.6M
2024-06-13 8.60 8.65 8.52 8.57 6.6M
2024-06-12 8.32 8.60 8.26 8.57 8.4M
2024-06-11 8.25 8.36 8.07 8.33 6.2M
2024-06-07 8.25 8.32 8.09 8.26 8.2M
2024-06-06 8.46 8.60 8.05 8.16 14.2M
2024-06-05 8.78 8.78 8.52 8.52 6.7M
2024-06-04 8.77 8.99 8.66 8.78 7.4M
2024-06-03 8.90 9.12 8.77 8.89 13.1M
2024-05-31 8.81 8.97 8.80 8.85 8.3M
2024-05-30 8.72 8.94 8.56 8.89 11.0M
2024-05-29 8.75 8.87 8.63 8.72 6.5M
2024-05-28 8.93 8.94 8.73 8.75 6.2M
2024-05-27 8.89 8.99 8.74 8.98 6.3M
2024-05-24 9.08 9.12 8.88 8.89 6.7M
2024-05-23 9.39 9.42 8.99 9.05 9.3M
2024-05-22 9.24 9.41 9.18 9.37 7.3M
2024-05-21 9.36 9.44 9.22 9.26 7.8M
2024-05-20 9.46 9.55 9.32 9.37 8.2M
2024-05-17 9.58 9.59 9.31 9.43 7.2M
2024-05-16 9.42 9.63 9.38 9.50 8.9M
2024-05-15 9.49 9.58 9.35 9.35 6.9M
2024-05-14 9.30 9.52 9.25 9.49 9.6M
2024-05-13 9.41 9.46 9.15 9.21 8.9M
2024-05-10 9.70 9.80 9.44 9.48 9.9M
2024-05-09 9.69 9.81 9.64 9.73 8.3M
2024-05-08 9.89 9.89 9.62 9.63 12.5M
2024-05-07 10.09 10.25 9.94 9.99 14.7M
2024-05-06 10.08 10.13 9.92 9.98 11.9M
2024-04-30 10.14 10.19 9.80 9.95 16.1M
2024-04-29 9.97 10.20 9.80 10.15 20.5M
2024-04-26 9.86 10.28 9.85 10.11 17.5M
2024-04-25 9.83 10.00 9.73 9.94 11.4M
2024-04-24 9.70 9.91 9.48 9.89 15.1M
2024-04-23 9.58 9.84 9.53 9.67 14.5M
2024-04-22 9.53 9.64 9.26 9.46 9.4M
2024-04-19 9.68 9.78 9.52 9.60 11.4M
2024-04-18 9.68 9.99 9.40 9.73 16.6M
2024-04-17 9.20 9.70 9.20 9.67 18.1M
2024-04-16 9.59 9.82 8.97 8.97 19.3M
2024-04-15 9.99 10.07 9.40 9.70 16.8M
2024-04-12 10.08 10.18 9.96 9.98 11.3M
2024-04-11 9.92 10.28 9.84 10.11 16.0M
2024-04-10 10.28 10.30 9.84 9.96 16.8M
2024-04-09 10.52 10.59 10.18 10.34 13.8M
2024-04-08 10.32 10.78 10.22 10.52 17.7M
2024-04-03 11.00 11.00 10.40 10.41 22.3M
2024-04-02 11.55 11.58 10.90 11.05 29.4M
2024-04-01 11.16 11.59 11.16 11.51 19.2M
2024-03-29 11.55 11.66 11.11 11.20 23.2M
2024-03-28 11.05 11.92 11.03 11.66 29.1M
2024-03-27 12.00 12.22 11.13 11.20 32.9M
2024-03-26 12.38 12.50 11.91 12.09 33.2M
2024-03-25 13.09 13.14 12.38 12.54 51.1M
2024-03-22 12.80 14.20 12.38 13.54 92.9M
2024-03-21 12.53 13.22 12.38 12.92 84.4M
2024-03-20 11.71 12.45 11.71 12.39 62.6M
2024-03-19 11.98 12.30 11.83 11.84 34.5M
2024-03-18 11.92 12.14 11.70 12.08 39.7M
2024-03-15 11.78 11.87 11.52 11.87 24.5M
2024-03-14 12.20 12.20 11.55 11.84 46.0M
2024-03-13 11.85 12.58 11.85 12.40 73.5M
2024-03-12 11.54 12.01 11.52 11.84 50.0M
2024-03-11 11.13 11.64 10.94 11.51 27.9M
2024-03-08 10.95 11.21 10.84 11.18 22.0M
2024-03-07 11.80 11.86 11.02 11.03 38.2M
2024-03-06 11.65 11.92 11.58 11.79 41.7M
2024-03-05 11.51 12.30 11.50 12.08 84.9M
2024-03-04 11.49 11.53 10.90 11.45 36.7M
2024-03-01 11.26 11.55 11.05 11.36 39.6M
2024-02-29 10.50 11.29 10.41 11.26 43.2M
2024-02-28 11.95 12.46 10.96 10.96 69.9M
2024-02-27 11.98 12.42 11.55 12.18 84.4M
2024-02-26 11.20 11.66 10.90 11.66 69.5M
2024-02-23 10.77 11.76 10.53 11.45 82.1M
2024-02-22 10.14 10.70 10.01 10.69 50.2M
2024-02-21 9.87 10.57 9.81 10.15 51.2M
2024-02-20 9.77 10.45 9.77 10.23 57.3M
2024-02-19 9.06 9.66 8.95 9.66 28.8M
2024-02-08 8.59 8.82 7.67 8.78 47.8M
2024-02-07 8.97 9.49 8.41 8.52 38.6M
2024-02-06 8.37 9.22 8.24 8.96 25.5M
2024-02-05 9.62 9.78 8.87 8.87 25.3M
2024-02-02 10.10 10.45 9.52 9.85 21.2M
2024-02-01 10.04 10.47 9.88 10.11 22.0M
2024-01-31 10.45 10.74 10.22 10.24 24.9M
2024-01-30 10.98 11.00 10.41 10.45 17.1M
2024-01-29 11.45 11.50 10.85 10.91 19.9M
2024-01-26 11.63 11.81 11.37 11.45 25.1M
2024-01-25 11.05 11.60 11.05 11.57 28.6M
2024-01-24 11.28 11.38 10.78 11.20 27.4M
2024-01-23 11.33 11.55 10.82 11.23 32.1M
2024-01-22 11.78 12.20 11.00 11.23 43.9M
2024-01-19 11.71 12.12 11.67 11.71 39.9M
2024-01-18 11.52 11.70 11.27 11.61 24.2M
2024-01-17 11.84 12.08 11.68 11.71 20.0M
2024-01-16 12.00 12.10 11.71 11.85 22.2M
2024-01-15 11.99 12.21 11.88 12.04 18.0M
2024-01-12 12.46 12.62 11.98 12.02 30.6M
2024-01-11 12.01 12.51 11.95 12.45 34.6M
2024-01-10 12.43 12.47 12.11 12.16 29.5M
2024-01-09 12.58 12.76 12.09 12.64 42.5M
2024-01-08 12.36 12.89 12.20 12.61 44.4M
2024-01-05 13.23 13.30 12.30 12.44 57.9M
2024-01-04 12.85 13.65 12.48 13.44 73.8M
2024-01-03 13.72 13.82 12.78 12.91 77.8M
2024-01-02 15.38 15.58 13.98 13.99 96.5M