泰尔股份

002347
🏛️ 中国 →
8.18
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 8.48 8.51 8.37 8.40 8,458.1K
09:35 8.41 8.45 8.38 8.40 3,991.1K
09:40 8.41 8.41 8.35 8.36 4,117.7K
09:45 8.37 8.39 8.34 8.37 3,070.0K
09:50 8.37 8.40 8.35 8.39 1,462.4K
09:55 8.39 8.46 8.36 8.46 1,589.4K
10:00 8.46 8.86 8.46 8.74 15,373.1K
10:05 8.72 8.74 8.62 8.71 5,563.6K
10:10 8.71 8.72 8.67 8.67 2,062.6K
10:15 8.68 8.72 8.67 8.72 1,538.6K
10:20 8.71 8.72 8.67 8.67 1,408.0K
10:25 8.67 8.75 8.65 8.75 1,879.8K
10:30 8.74 8.78 8.71 8.75 1,477.6K
10:35 8.75 8.75 8.68 8.72 1,061.3K
10:40 8.71 8.71 8.68 8.69 852.5K
10:45 8.69 8.70 8.69 8.69 840.5K
10:50 8.70 8.72 8.69 8.72 598.9K
10:55 8.72 8.74 8.70 8.72 586.7K
11:00 8.72 8.75 8.72 8.74 757.2K
11:05 8.74 8.74 8.71 8.74 607.4K
11:10 8.75 8.75 8.73 8.74 620.9K
11:15 8.75 8.76 8.72 8.76 844.6K
11:20 8.76 8.88 8.75 8.83 2,740.6K
11:25 8.83 8.85 8.78 8.81 1,397.8K
11:30 8.81 8.81 8.81 8.81 10.7K
13:00 8.81 8.83 8.76 8.76 1,276.8K
13:05 8.77 8.84 8.76 8.84 720.9K
13:10 8.83 8.87 8.80 8.84 1,291.9K
13:15 8.83 8.85 8.82 8.83 684.5K
13:20 8.82 8.83 8.81 8.82 783.1K
13:25 8.80 8.82 8.72 8.72 1,564.1K
13:30 8.72 8.80 8.70 8.76 1,062.8K
13:35 8.76 9.30 8.75 9.11 8,084.1K
13:40 9.11 9.30 9.02 9.02 5,529.9K
13:45 9.02 9.15 9.02 9.11 2,269.9K
13:50 9.12 9.14 9.04 9.05 1,161.4K
13:55 9.05 9.05 8.91 9.03 2,034.0K
14:00 9.04 9.05 8.96 8.98 1,152.5K
14:05 8.98 9.01 8.95 8.99 1,152.3K
14:10 8.99 9.02 8.99 9.02 773.8K
14:15 9.02 9.13 9.01 9.07 1,380.5K
14:20 9.06 9.08 9.00 9.08 1,073.1K
14:25 9.09 9.11 9.04 9.06 930.8K
14:30 9.06 9.06 9.01 9.01 1,143.8K
14:35 9.01 9.01 8.92 8.99 1,657.9K
14:40 9.00 9.01 8.97 9.00 1,119.0K
14:45 8.99 9.00 8.96 8.96 1,587.6K
14:50 8.97 8.97 8.91 8.91 2,632.1K
14:55 8.91 8.92 8.90 8.91 1,756.8K
15:40 8.91 8.91 8.91 8.91 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.51 8.65 8.14 8.18 45.7M
2025-09-25 8.53 8.90 8.51 8.52 71.8M
2025-09-24 8.14 9.05 7.81 8.91 99.5M
2025-09-23 8.70 8.72 8.11 8.23 77.4M
2025-09-22 8.49 9.31 8.33 8.91 106.9M
2025-09-19 8.16 8.77 8.06 8.47 105.5M
2025-09-18 8.16 8.29 7.98 8.16 82.4M
2025-09-17 7.97 8.17 7.86 8.05 93.9M
2025-09-16 7.60 8.35 7.56 8.08 124.4M
2025-09-15 7.68 7.76 7.52 7.59 31.5M
2025-09-12 7.87 7.90 7.67 7.70 41.3M
2025-09-11 7.81 8.10 7.81 7.91 40.1M
2025-09-10 7.83 8.14 7.75 7.86 39.6M
2025-09-09 8.28 8.28 7.90 7.93 59.9M
2025-09-08 7.89 8.26 7.85 8.26 84.7M
2025-09-05 7.76 7.95 7.74 7.88 71.1M
2025-09-04 7.75 7.84 7.64 7.78 64.9M
2025-09-03 7.93 8.05 7.60 7.65 90.5M
2025-09-02 7.23 7.93 7.15 7.93 84.9M
2025-09-01 7.16 7.30 7.16 7.21 16.9M
2025-08-29 7.29 7.29 7.14 7.15 18.1M
2025-08-28 7.29 7.38 6.97 7.29 32.1M
2025-08-27 7.62 7.66 7.29 7.29 33.7M
2025-08-26 7.40 7.66 7.36 7.60 43.5M
2025-08-25 7.43 7.49 7.32 7.44 23.6M
2025-08-22 7.39 7.44 7.34 7.38 17.8M
2025-08-21 7.47 7.49 7.34 7.40 20.3M
2025-08-20 7.42 7.49 7.36 7.49 21.8M
2025-08-19 7.27 7.45 7.21 7.45 34.1M
2025-08-18 7.17 7.30 7.17 7.27 18.5M
2025-08-15 7.12 7.23 7.11 7.16 14.3M
2025-08-14 7.31 7.31 7.09 7.12 18.6M
2025-08-13 7.30 7.38 7.25 7.31 13.7M
2025-08-12 7.38 7.40 7.26 7.28 14.0M
2025-08-11 7.32 7.42 7.32 7.39 16.3M
2025-08-08 7.31 7.38 7.27 7.31 13.0M
2025-08-07 7.40 7.47 7.31 7.35 17.3M
2025-08-06 7.21 7.43 7.21 7.38 27.9M
2025-08-05 7.13 7.30 7.13 7.24 16.8M
2025-08-04 6.89 7.14 6.75 7.13 16.6M
2025-08-01 7.13 7.14 7.02 7.06 10.6M
2025-07-31 7.09 7.19 7.09 7.10 13.5M
2025-07-30 7.27 7.27 7.10 7.14 15.9M
2025-07-29 7.40 7.40 7.16 7.29 21.5M
2025-07-28 7.34 7.54 7.33 7.41 25.8M
2025-07-25 7.35 7.36 7.24 7.33 12.4M
2025-07-24 7.25 7.37 7.24 7.35 13.5M
2025-07-23 7.38 7.38 7.24 7.26 19.2M
2025-07-22 7.49 7.51 7.38 7.41 21.2M
2025-07-21 7.39 7.51 7.37 7.51 30.0M
2025-07-18 7.43 7.47 7.30 7.34 19.5M
2025-07-17 7.41 7.48 7.31 7.39 29.6M
2025-07-16 7.09 7.57 7.08 7.40 56.1M
2025-07-15 7.28 7.29 7.04 7.09 19.3M
2025-07-14 7.10 7.27 7.06 7.25 20.3M
2025-07-11 7.21 7.23 7.07 7.20 15.7M
2025-07-10 7.18 7.24 7.13 7.17 13.0M
2025-07-09 7.28 7.35 7.19 7.21 21.0M
2025-07-08 7.20 7.27 7.19 7.26 14.1M
2025-07-07 7.15 7.22 7.10 7.21 12.4M
2025-07-04 7.25 7.25 7.11 7.14 14.0M
2025-07-03 7.26 7.31 7.20 7.26 13.3M
2025-07-02 7.20 7.35 7.16 7.25 19.4M
2025-07-01 7.29 7.31 7.18 7.24 17.2M
2025-06-30 7.18 7.29 7.17 7.29 19.8M
2025-06-27 7.23 7.23 7.13 7.17 18.0M
2025-06-26 7.15 7.30 7.12 7.18 26.7M
2025-06-25 7.20 7.21 7.07 7.17 22.0M
2025-06-24 6.98 7.17 6.94 7.15 20.4M
2025-06-23 6.74 6.94 6.69 6.94 18.1M
2025-06-20 6.77 7.03 6.77 6.81 16.8M
2025-06-19 7.09 7.12 6.80 6.82 27.2M
2025-06-18 7.21 7.22 7.06 7.11 18.7M
2025-06-17 7.16 7.31 7.16 7.25 27.5M
2025-06-16 7.10 7.22 7.06 7.16 16.5M
2025-06-13 7.17 7.20 7.09 7.15 21.4M
2025-06-12 7.28 7.30 7.18 7.21 21.1M
2025-06-11 7.32 7.37 7.23 7.25 26.1M
2025-06-10 7.50 7.55 7.16 7.32 45.4M
2025-06-09 7.46 7.65 7.36 7.54 34.2M
2025-06-06 8.14 8.17 7.43 7.51 83.1M
2025-06-05 8.31 8.48 8.21 8.25 47.2M
2025-06-04 8.58 8.61 8.38 8.43 53.7M
2025-06-03 8.01 8.68 7.99 8.56 72.1M
2025-05-30 8.41 8.55 8.10 8.20 72.5M
2025-05-29 8.76 9.32 8.30 8.71 140.1M
2025-05-28 7.78 8.56 7.66 8.56 77.3M
2025-05-27 7.75 7.95 7.69 7.78 45.4M
2025-05-26 7.50 7.89 7.44 7.86 55.9M
2025-05-23 7.72 7.99 7.53 7.65 69.0M
2025-05-22 7.90 8.54 7.73 8.00 132.4M
2025-05-21 7.14 7.85 7.05 7.85 54.1M
2025-05-20 7.18 7.18 7.00 7.14 24.5M
2025-05-19 7.15 7.28 6.97 7.20 30.0M
2025-05-16 7.15 7.26 7.07 7.17 34.4M
2025-05-15 7.35 7.39 7.07 7.09 51.3M
2025-05-14 7.39 7.76 7.30 7.49 68.3M
2025-05-13 7.41 8.11 7.38 7.63 116.7M
2025-05-12 6.75 7.37 6.71 7.37 25.7M
2025-05-09 6.83 6.93 6.61 6.70 35.8M
2025-05-08 6.83 7.09 6.78 6.84 57.9M
2025-05-07 6.64 6.75 6.54 6.71 32.8M
2025-05-06 6.45 6.62 6.40 6.54 26.0M
2025-04-30 6.19 6.45 6.12 6.35 29.9M
2025-04-29 6.11 6.30 6.03 6.26 23.3M
2025-04-28 6.25 6.29 6.10 6.12 18.8M
2025-04-25 6.14 6.30 6.14 6.19 23.0M
2025-04-24 6.29 6.35 6.07 6.09 20.2M
2025-04-23 6.10 6.34 6.09 6.28 23.2M
2025-04-22 6.18 6.22 6.03 6.09 14.6M
2025-04-21 5.96 6.20 5.91 6.18 21.8M
2025-04-18 5.96 6.03 5.90 5.99 18.0M
2025-04-17 6.10 6.18 5.96 5.97 21.8M
2025-04-16 6.27 6.28 5.92 6.01 30.8M
2025-04-15 6.33 6.42 6.18 6.26 30.8M
2025-04-14 6.15 6.35 6.15 6.23 32.0M
2025-04-11 5.92 6.19 5.92 6.10 37.7M
2025-04-10 5.99 6.17 5.97 6.01 55.6M
2025-04-09 5.05 5.74 4.70 5.74 66.1M
2025-04-08 5.29 5.60 5.22 5.22 27.7M
2025-04-07 5.80 5.95 5.80 5.80 12.5M
2025-04-03 6.05 6.83 6.05 6.44 76.5M
2025-04-02 6.72 6.72 6.72 6.72 5.9M
2025-04-01 7.68 7.73 7.47 7.47 17.7M
2025-03-31 7.60 7.61 7.32 7.56 24.6M
2025-03-28 7.88 7.98 7.66 7.66 25.5M
2025-03-27 8.17 8.17 7.88 7.90 27.8M
2025-03-26 8.00 8.42 8.00 8.17 29.6M
2025-03-25 8.35 8.47 8.06 8.07 27.7M
2025-03-24 8.88 8.88 8.10 8.41 51.2M
2025-03-21 9.36 9.56 8.98 8.99 58.7M
2025-03-20 9.28 9.97 9.16 9.56 73.8M
2025-03-19 9.16 9.42 9.02 9.33 53.2M
2025-03-18 9.13 9.22 9.02 9.16 42.2M
2025-03-17 8.90 9.35 8.77 9.12 57.4M
2025-03-14 8.62 9.16 8.54 8.92 49.1M
2025-03-13 9.03 9.05 8.50 8.70 50.0M
2025-03-12 8.94 9.18 8.81 9.10 71.5M
2025-03-11 8.85 9.24 8.80 8.93 86.2M
2025-03-10 8.22 9.09 8.17 9.09 60.4M
2025-03-07 8.37 8.52 8.16 8.26 35.9M
2025-03-06 8.29 8.50 8.26 8.44 40.4M
2025-03-05 8.13 8.42 7.97 8.29 41.9M
2025-03-04 7.82 8.24 7.73 8.10 35.3M
2025-03-03 7.97 8.13 7.78 7.95 39.7M
2025-02-28 8.92 8.92 8.07 8.09 64.2M
2025-02-27 9.27 9.29 8.80 8.97 68.9M
2025-02-26 9.27 9.68 9.26 9.42 80.2M
2025-02-25 9.16 9.45 9.10 9.17 72.3M
2025-02-24 10.00 10.14 9.38 9.46 133.3M
2025-02-21 8.70 9.55 8.70 9.55 59.9M
2025-02-20 9.18 9.23 8.61 8.68 108.3M
2025-02-19 9.50 9.85 9.12 9.37 118.9M
2025-02-18 8.80 9.77 8.58 9.47 136.7M
2025-02-17 8.20 9.05 8.10 8.88 107.2M
2025-02-14 8.08 8.52 8.01 8.39 101.1M
2025-02-13 7.91 8.19 7.70 7.99 72.2M
2025-02-12 7.73 8.05 7.64 7.95 74.6M
2025-02-11 7.72 7.81 7.58 7.75 58.7M
2025-02-10 7.63 7.74 7.58 7.72 49.5M
2025-02-07 7.58 7.76 7.41 7.61 73.3M
2025-02-06 7.18 7.68 7.15 7.57 58.1M
2025-02-05 7.08 7.26 7.07 7.19 35.2M
2025-01-27 7.29 7.36 6.97 6.97 32.3M
2025-01-24 7.12 7.38 7.00 7.33 49.7M
2025-01-23 7.48 7.55 7.22 7.22 70.2M
2025-01-22 7.23 7.80 7.13 7.43 95.5M
2025-01-21 7.18 7.28 6.98 7.15 36.3M
2025-01-20 7.40 7.45 7.13 7.17 45.2M
2025-01-17 7.20 7.50 7.13 7.30 65.8M
2025-01-16 7.34 7.55 7.07 7.23 70.7M
2025-01-15 7.23 7.39 7.21 7.33 95.4M
2025-01-14 6.62 7.21 6.60 7.21 64.4M
2025-01-13 6.61 6.77 6.31 6.55 48.7M
2025-01-10 6.91 7.27 6.69 6.70 87.2M
2025-01-09 6.67 7.05 6.60 6.91 81.8M
2025-01-08 6.45 6.94 6.33 6.72 75.3M
2025-01-07 6.24 6.48 6.22 6.46 30.4M
2025-01-06 6.27 6.34 6.07 6.26 24.7M
2025-01-03 6.79 6.85 6.29 6.35 35.4M
2025-01-02 6.75 6.96 6.64 6.75 36.3M