天准科技

688003
🏛️ 中国 →
58.87
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
2023-12-29 36.37 37.82 36.37 37.52 1.0M
2023-12-28 35.85 36.90 35.45 36.45 0.9M
2023-12-27 35.80 36.10 35.36 35.92 0.9M
2023-12-26 36.29 36.29 35.38 35.92 0.6M
2023-12-25 36.05 37.20 36.05 36.41 1.0M
2023-12-22 37.22 37.22 36.15 36.30 0.8M
2023-12-21 36.76 37.36 35.94 36.99 0.8M
2023-12-20 37.57 37.95 36.66 36.76 0.6M
2023-12-19 36.80 37.64 36.57 37.19 0.7M
2023-12-18 37.35 37.35 36.60 36.82 0.8M
2023-12-15 37.65 37.94 37.27 37.31 0.6M
2023-12-14 37.80 38.31 37.62 37.62 0.5M
2023-12-13 37.80 38.48 37.48 37.79 0.9M
2023-12-12 39.11 39.13 37.70 37.74 1.8M
2023-12-11 38.42 39.30 37.68 39.22 1.2M
2023-12-08 37.91 39.15 37.88 38.45 1.4M
2023-12-07 37.50 38.30 37.40 37.93 1.1M
2023-12-06 37.78 38.28 37.49 37.62 1.1M
2023-12-05 38.62 38.62 37.61 37.61 1.1M
2023-12-04 38.80 39.40 38.51 38.58 1.1M
2023-12-01 39.17 39.45 38.30 38.72 1.0M
2023-11-30 39.50 40.00 38.60 39.08 1.5M
2023-11-29 39.76 40.32 39.52 39.78 1.3M
2023-11-28 39.32 40.16 38.93 39.31 1.3M
2023-11-27 39.11 39.85 39.11 39.60 1.0M
2023-11-24 40.15 40.20 39.12 39.21 1.2M
2023-11-23 39.50 40.55 39.26 40.18 1.1M
2023-11-22 40.10 40.83 39.62 39.69 0.9M
2023-11-21 40.78 41.36 40.23 40.45 1.4M
2023-11-20 40.28 40.88 40.03 40.72 1.8M
2023-11-17 39.36 40.29 38.81 39.70 1.6M
2023-11-16 39.82 40.10 39.10 39.11 1.1M
2023-11-15 40.50 40.90 39.30 39.82 1.8M
2023-11-14 38.50 40.60 38.35 40.20 2.8M
2023-11-13 38.82 39.21 38.32 38.62 1.8M
2023-11-10 38.26 39.25 37.79 38.57 1.6M
2023-11-09 38.31 39.11 38.11 38.40 1.9M
2023-11-08 36.96 39.35 36.61 38.61 3.7M
2023-11-07 37.30 37.61 36.83 37.35 1.4M
2023-11-06 36.80 37.50 36.08 37.41 2.0M
2023-11-03 34.98 36.43 34.70 36.36 1.9M
2023-11-02 35.87 36.16 34.32 34.43 1.2M
2023-11-01 35.17 36.54 35.02 35.66 2.5M
2023-10-31 34.45 35.48 34.45 34.89 1.7M
2023-10-30 32.80 34.74 32.63 34.46 1.8M
2023-10-27 32.40 33.40 31.85 33.04 1.3M
2023-10-26 31.96 32.54 31.11 32.54 1.1M
2023-10-25 32.50 32.97 32.22 32.35 0.9M
2023-10-24 31.96 32.90 31.80 32.25 0.9M
2023-10-23 32.05 32.62 31.68 31.95 0.8M
2023-10-20 32.95 33.36 32.12 32.16 1.0M
2023-10-19 32.86 34.07 32.57 32.93 1.0M
2023-10-18 33.32 33.66 32.81 32.99 1.0M
2023-10-17 34.15 34.74 33.30 33.51 1.7M
2023-10-16 36.01 36.26 33.77 34.23 2.2M
2023-10-13 36.07 36.99 35.42 36.10 2.1M
2023-10-12 38.99 39.08 36.25 36.40 2.2M
2023-10-11 37.98 39.07 37.72 38.80 0.9M
2023-10-10 39.95 39.95 37.93 37.99 0.9M
2023-10-09 39.00 39.87 38.63 39.41 1.0M
2023-09-28 38.47 39.10 38.38 38.85 0.8M
2023-09-27 38.35 39.27 38.11 38.30 0.7M
2023-09-26 38.79 38.98 38.05 38.47 0.5M
2023-09-25 38.28 39.37 37.90 38.91 1.2M
2023-09-22 36.43 38.19 36.43 38.01 0.8M
2023-09-21 37.04 37.28 36.64 36.76 0.5M
2023-09-20 37.75 38.13 36.98 37.15 0.6M
2023-09-19 38.12 38.40 37.42 38.10 0.7M
2023-09-18 37.98 38.91 37.38 38.31 0.8M
2023-09-15 37.81 38.45 37.20 37.93 0.7M
2023-09-14 38.58 38.75 37.38 37.68 0.9M
2023-09-13 40.74 40.79 38.05 38.58 2.7M
2023-09-12 41.50 42.12 40.24 40.96 3.0M
2023-09-11 40.05 41.00 39.90 40.27 1.1M
2023-09-08 39.89 40.33 39.58 40.05 0.7M
2023-09-07 40.49 40.49 39.46 39.57 0.8M
2023-09-06 40.00 40.77 39.50 40.58 0.9M
2023-09-05 40.29 40.70 39.91 40.25 0.7M
2023-09-04 40.50 40.79 39.50 40.15 1.1M
2023-09-01 40.59 40.68 39.75 40.27 0.6M
2023-08-31 40.80 40.98 40.20 40.59 0.8M
2023-08-30 39.66 40.87 39.37 40.62 1.7M
2023-08-29 37.50 39.70 37.00 39.35 1.9M
2023-08-28 38.28 39.09 36.40 36.70 1.5M
2023-08-25 37.55 37.57 36.00 36.38 1.2M
2023-08-24 37.30 38.37 36.87 37.88 0.7M
2023-08-23 38.58 38.59 37.21 37.23 0.7M
2023-08-22 38.57 39.58 37.60 38.60 1.2M
2023-08-21 38.69 39.16 38.50 38.59 0.5M
2023-08-18 38.98 39.88 38.60 38.69 0.8M
2023-08-17 37.70 39.08 37.32 39.02 1.1M
2023-08-16 38.22 38.70 37.67 37.93 0.8M
2023-08-15 38.88 39.24 38.10 38.60 0.9M
2023-08-14 39.86 40.17 37.90 38.79 2.2M
2023-08-11 41.86 41.87 39.86 39.86 1.2M
2023-08-10 40.99 42.45 39.50 41.86 1.8M
2023-08-09 43.65 44.28 40.68 41.18 3.3M
2023-08-08 41.71 44.28 41.02 43.39 3.3M
2023-08-07 41.82 42.82 41.72 41.81 0.9M
2023-08-04 41.15 42.30 40.80 42.19 1.4M
2023-08-03 41.18 41.76 40.71 40.95 1.0M
2023-08-02 41.70 42.12 41.00 41.59 0.8M
2023-08-01 41.56 42.28 41.01 41.82 1.3M
2023-07-31 41.61 42.40 41.00 41.17 1.4M
2023-07-28 41.39 42.18 40.58 41.64 1.8M
2023-07-27 40.48 42.80 40.38 41.93 3.8M
2023-07-26 40.61 40.85 39.60 39.91 1.0M
2023-07-25 40.70 41.29 39.89 40.85 1.4M
2023-07-24 40.24 40.56 39.80 40.17 1.1M
2023-07-21 40.95 41.50 40.08 40.15 1.1M
2023-07-20 42.62 42.62 40.94 40.97 1.5M
2023-07-19 43.63 43.72 42.36 42.54 1.3M
2023-07-18 44.52 45.00 43.10 43.40 2.0M
2023-07-17 44.00 45.98 43.60 45.09 2.3M
2023-07-14 45.30 45.68 43.68 44.00 2.5M
2023-07-13 44.64 45.60 43.70 45.40 3.6M
2023-07-12 44.04 46.38 44.00 44.69 5.6M
2023-07-11 41.90 43.98 41.75 43.58 2.1M
2023-07-10 42.75 43.40 41.72 42.10 1.4M
2023-07-07 42.93 43.27 41.59 42.06 2.0M
2023-07-06 43.63 43.99 42.98 43.08 1.8M
2023-07-05 45.88 46.30 43.50 43.71 3.3M
2023-07-04 43.26 46.96 43.12 45.95 4.3M
2023-07-03 44.44 45.13 43.25 43.40 2.7M
2023-06-30 44.57 44.88 43.67 44.63 1.9M
2023-06-29 42.73 45.36 42.66 44.52 3.4M
2023-06-28 43.37 43.37 41.03 42.66 2.9M
2023-06-27 43.29 43.97 42.82 43.13 2.3M
2023-06-26 45.16 46.28 43.09 43.20 4.0M
2023-06-21 47.00 47.35 45.50 45.85 3.6M
2023-06-20 47.11 48.61 46.55 47.56 4.7M
2023-06-19 46.57 47.42 45.59 47.00 5.3M
2023-06-16 45.65 46.55 45.05 46.08 5.8M
2023-06-15 42.89 48.84 42.54 46.06 11.0M
2023-06-14 41.00 41.80 40.10 41.63 4.5M
2023-06-13 41.30 43.39 40.81 41.26 5.2M
2023-06-12 41.60 41.79 40.22 41.19 4.1M
2023-06-09 39.46 41.88 39.46 41.30 6.9M
2023-06-08 39.76 41.66 38.99 39.75 5.7M
2023-06-07 38.44 39.30 37.60 38.63 3.2M
2023-06-06 40.32 40.49 37.66 37.78 4.9M
2023-06-05 40.64 42.87 40.30 40.67 6.9M
2023-06-02 39.35 43.38 38.14 41.10 8.1M
2023-06-01 39.36 39.62 38.68 39.20 4.3M
2023-05-31 37.96 40.36 37.60 39.85 4.8M
2023-05-30 38.10 38.10 36.54 37.64 3.1M
2023-05-29 37.59 38.45 36.61 38.45 3.2M
2023-05-26 37.02 37.55 36.37 37.36 2.3M
2023-05-25 37.65 37.70 36.66 37.33 1.2M
2023-05-24 37.20 37.90 36.84 37.48 1.1M
2023-05-23 37.90 38.20 37.31 37.31 0.9M
2023-05-22 37.40 38.38 37.25 38.04 1.6M
2023-05-19 37.23 38.45 36.77 37.40 2.1M
2023-05-18 35.88 37.09 35.31 36.98 2.2M
2023-05-17 35.11 35.57 34.62 35.56 0.8M
2023-05-16 35.23 35.40 34.49 34.99 1.3M
2023-05-15 34.11 34.88 33.00 34.88 1.9M
2023-05-12 34.95 35.30 33.83 33.90 1.9M
2023-05-11 35.50 36.00 34.78 34.83 1.4M
2023-05-10 35.60 36.18 35.30 35.68 1.0M
2023-05-09 35.96 36.44 35.07 35.41 1.1M
2023-05-08 36.22 36.38 35.60 35.79 1.2M
2023-05-05 37.55 37.55 35.80 36.22 1.5M
2023-05-04 37.19 38.82 36.26 37.55 2.9M
2023-04-28 36.10 37.17 36.01 36.89 1.2M
2023-04-27 36.88 37.21 36.00 36.12 1.2M
2023-04-26 37.37 37.81 36.53 36.67 1.4M
2023-04-25 38.77 38.77 36.70 37.27 1.4M
2023-04-24 39.40 39.86 38.00 38.45 1.6M
2023-04-21 41.80 41.92 39.20 39.28 1.8M
2023-04-20 42.28 43.08 41.31 41.55 1.4M
2023-04-19 41.88 43.29 41.88 42.33 1.3M
2023-04-18 43.48 43.90 41.60 42.11 1.7M
2023-04-17 43.48 45.20 42.99 43.43 2.7M
2023-04-14 41.60 43.17 40.70 42.82 2.2M
2023-04-13 42.51 43.44 41.20 41.27 2.3M
2023-04-12 42.33 43.48 42.00 42.95 1.9M
2023-04-11 43.66 44.11 41.85 42.11 2.7M
2023-04-10 45.00 46.88 43.50 43.67 5.7M
2023-04-07 42.51 43.49 41.70 42.78 2.0M
2023-04-06 41.49 42.80 41.30 42.21 2.1M
2023-04-04 42.58 43.15 41.64 41.82 2.0M
2023-04-03 41.91 42.88 41.54 42.68 2.2M
2023-03-31 40.36 41.88 40.14 41.54 1.5M
2023-03-30 40.46 41.39 40.11 40.33 1.2M
2023-03-29 40.20 41.76 40.13 40.63 2.1M
2023-03-28 41.40 41.84 40.29 40.30 1.8M
2023-03-27 41.26 41.78 40.65 41.30 1.5M
2023-03-24 41.40 42.12 40.50 41.35 1.5M
2023-03-23 40.45 41.49 40.29 41.49 1.6M
2023-03-22 40.98 40.98 40.08 40.45 1.6M
2023-03-21 38.40 41.35 38.02 40.73 2.5M
2023-03-20 38.58 38.58 37.00 38.44 1.4M
2023-03-17 37.48 39.27 37.20 38.59 1.3M
2023-03-16 37.77 38.18 37.06 37.13 0.9M
2023-03-15 37.99 38.88 37.88 37.88 0.9M
2023-03-14 37.45 38.05 36.94 37.90 0.9M
2023-03-13 37.77 38.12 36.85 37.44 0.8M
2023-03-10 38.13 38.48 37.56 37.81 0.8M
2023-03-09 37.47 38.58 37.29 38.14 1.0M
2023-03-08 36.97 37.78 36.91 37.47 0.8M
2023-03-07 38.63 38.69 37.09 37.15 1.2M
2023-03-06 39.10 39.24 38.12 38.53 1.5M
2023-03-03 39.81 40.12 38.40 38.90 1.8M
2023-03-02 39.52 41.00 39.52 39.72 2.0M
2023-03-01 39.50 39.70 38.58 39.47 1.8M
2023-02-28 39.34 40.00 38.80 39.05 1.0M
2023-02-27 39.59 39.94 38.80 39.45 1.4M
2023-02-24 39.53 40.37 39.33 39.94 1.4M
2023-02-23 39.31 39.70 38.60 39.69 2.0M
2023-02-22 39.43 40.45 39.35 39.67 1.6M
2023-02-21 39.55 40.09 39.03 39.53 1.6M
2023-02-20 38.90 39.50 38.50 39.38 1.9M
2023-02-17 40.31 40.60 38.75 38.84 2.2M
2023-02-16 40.77 41.56 39.02 39.77 2.7M
2023-02-15 40.10 41.54 40.10 40.99 2.4M
2023-02-14 40.40 41.05 39.70 40.09 2.3M
2023-02-13 40.77 41.33 40.02 40.53 2.5M
2023-02-10 42.80 43.00 40.30 40.48 4.5M
2023-02-09 41.05 43.47 40.44 43.00 5.3M
2023-02-08 40.50 41.38 38.80 40.67 3.7M
2023-02-07 37.74 40.27 37.74 39.82 3.4M
2023-02-06 36.79 38.88 36.79 37.75 2.5M
2023-02-03 36.93 37.17 36.36 36.79 1.1M
2023-02-02 36.55 37.65 36.54 36.80 1.7M
2023-02-01 35.45 36.81 35.17 36.55 1.6M
2023-01-31 36.18 36.18 35.12 35.18 0.8M
2023-01-30 36.13 36.74 35.71 35.91 1.9M
2023-01-20 35.62 36.15 35.28 35.58 0.8M
2023-01-19 35.10 35.33 34.62 35.18 0.9M
2023-01-18 35.22 35.97 34.86 34.87 1.1M
2023-01-17 34.36 35.58 34.08 35.28 1.6M
2023-01-16 33.33 34.28 33.31 34.14 1.2M
2023-01-13 33.25 33.79 33.20 33.30 0.6M
2023-01-12 33.20 33.87 33.20 33.67 0.4M
2023-01-11 33.70 34.12 33.21 33.21 0.6M
2023-01-10 34.07 34.33 33.62 33.75 0.6M
2023-01-09 33.60 34.55 33.48 34.00 1.7M
2023-01-06 33.32 33.69 32.92 33.02 0.7M
2023-01-05 32.74 33.53 32.13 33.30 1.0M
2023-01-04 33.26 33.26 32.20 32.42 0.5M
2023-01-03 31.46 33.08 31.46 33.03 0.9M