田中精机

300461
🏛️ 中国 →
19.26
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
2021-12-31 19.58 19.86 19.58 19.64 1.0M
2021-12-30 19.30 19.74 19.30 19.57 1.0M
2021-12-29 19.45 19.60 19.18 19.43 0.9M
2021-12-28 19.26 19.75 19.13 19.53 1.2M
2021-12-27 19.13 19.33 18.83 19.26 1.2M
2021-12-24 19.45 19.63 18.81 18.90 1.6M
2021-12-23 20.00 20.00 19.25 19.31 1.9M
2021-12-22 19.99 20.29 19.85 19.86 1.3M
2021-12-21 19.63 19.93 19.53 19.92 1.4M
2021-12-20 19.60 19.94 19.44 19.63 1.5M
2021-12-17 20.20 20.33 19.72 19.77 2.0M
2021-12-16 19.90 20.28 19.76 20.26 2.1M
2021-12-15 19.99 20.24 19.77 20.00 2.5M
2021-12-14 19.20 20.80 19.15 20.06 4.2M
2021-12-13 19.52 19.65 19.00 19.27 2.2M
2021-12-10 19.22 19.89 19.07 19.49 2.6M
2021-12-09 18.75 19.71 18.70 19.52 5.3M
2021-12-08 20.28 20.50 20.05 20.36 1.9M
2021-12-07 20.48 20.58 19.84 20.30 2.1M
2021-12-06 21.43 21.43 20.27 20.35 3.2M
2021-12-03 22.29 22.31 21.13 21.45 3.3M
2021-12-02 22.25 22.91 21.70 22.08 4.1M
2021-12-01 21.80 23.20 21.72 22.41 5.3M
2021-11-30 22.20 22.37 21.65 21.88 5.3M
2021-11-29 21.21 22.82 21.04 22.60 6.5M
2021-11-26 21.30 21.90 21.18 21.73 4.0M
2021-11-25 22.07 22.92 21.39 21.55 6.2M
2021-11-24 21.78 22.11 21.41 21.85 5.1M
2021-11-23 20.68 22.38 20.30 22.08 8.2M
2021-11-22 20.10 20.86 20.02 20.59 2.6M
2021-11-19 20.25 20.50 19.91 20.18 1.9M
2021-11-18 20.54 20.66 20.02 20.04 2.1M
2021-11-17 20.03 20.63 19.86 20.54 2.6M
2021-11-16 20.58 20.71 19.93 19.95 2.8M
2021-11-15 20.20 20.76 20.01 20.58 3.3M
2021-11-12 19.73 20.39 19.25 20.32 4.2M
2021-11-11 19.60 19.86 19.50 19.57 2.3M
2021-11-10 19.43 19.63 19.20 19.54 1.7M
2021-11-09 19.43 19.57 19.24 19.43 1.4M
2021-11-08 19.17 19.62 18.87 19.41 2.0M
2021-11-05 19.24 19.60 19.12 19.27 1.7M
2021-11-04 19.20 19.54 19.03 19.35 1.9M
2021-11-03 18.52 19.17 18.51 19.10 1.7M
2021-11-02 19.14 19.46 18.41 18.67 2.6M
2021-11-01 18.50 19.37 18.50 19.19 2.1M
2021-10-29 18.48 18.82 18.20 18.66 1.6M
2021-10-28 19.28 19.28 18.51 18.56 1.8M
2021-10-27 19.24 19.34 18.63 19.28 2.0M
2021-10-26 19.80 19.89 19.11 19.24 1.9M
2021-10-25 19.43 19.70 19.00 19.62 1.7M
2021-10-22 20.16 20.48 19.60 19.60 3.9M
2021-10-21 21.81 21.81 20.63 20.75 3.3M
2021-10-20 20.70 21.40 20.55 21.03 2.9M
2021-10-19 20.50 21.00 20.40 20.85 2.5M
2021-10-18 20.71 20.94 20.10 20.50 1.8M
2021-10-15 20.70 21.25 20.49 20.70 2.7M
2021-10-14 20.24 21.48 20.24 21.09 3.9M
2021-10-13 20.69 20.69 19.92 20.44 1.9M
2021-10-12 20.86 20.86 19.92 20.49 2.2M
2021-10-11 20.69 21.15 20.10 20.67 2.5M
2021-10-08 20.51 21.11 20.37 20.60 2.3M
2021-09-30 20.10 20.59 19.92 20.51 2.7M
2021-09-29 20.31 20.86 19.59 19.70 3.5M
2021-09-28 20.80 21.50 20.44 20.76 3.2M
2021-09-27 22.88 23.20 20.01 21.05 6.3M
2021-09-24 23.00 23.48 22.40 23.30 4.9M
2021-09-23 22.88 23.79 22.88 22.99 4.3M
2021-09-22 24.22 24.52 22.70 22.88 6.8M
2021-09-17 25.60 25.90 24.78 24.88 6.1M
2021-09-16 24.91 27.23 24.61 26.15 10.5M
2021-09-15 25.50 26.01 24.50 25.39 9.4M
2021-09-14 25.18 27.13 24.70 26.80 10.1M
2021-09-13 26.00 26.00 24.50 25.07 6.4M
2021-09-10 26.78 26.94 25.10 25.83 9.7M
2021-09-09 26.25 28.57 25.40 27.30 11.8M
2021-09-08 26.00 27.88 25.68 26.26 13.1M
2021-09-07 27.22 27.22 25.40 25.80 13.7M
2021-09-06 22.21 26.52 21.50 26.52 12.7M
2021-09-03 23.00 23.94 21.70 22.10 6.6M
2021-09-02 22.79 23.88 22.30 23.37 5.2M
2021-09-01 23.78 24.36 22.40 23.55 6.1M
2021-08-31 24.45 24.50 23.24 23.29 6.7M
2021-08-30 23.81 24.88 23.11 24.50 11.3M
2021-08-27 23.00 24.98 22.60 24.05 11.4M
2021-08-26 22.95 24.38 22.00 23.10 10.0M
2021-08-25 22.82 23.30 22.35 22.60 6.5M
2021-08-24 24.07 24.55 22.95 23.12 12.2M
2021-08-23 22.99 25.80 22.91 24.89 13.9M
2021-08-20 20.60 22.67 20.18 22.25 8.0M
2021-08-19 21.30 21.90 20.62 21.20 5.9M
2021-08-18 21.51 21.79 20.50 21.07 5.1M
2021-08-17 22.32 22.86 21.18 21.51 7.1M
2021-08-16 23.50 24.34 22.34 22.40 7.8M
2021-08-13 23.50 24.35 22.82 23.50 10.3M
2021-08-12 23.16 24.45 22.07 22.60 10.4M
2021-08-11 23.82 24.80 22.66 23.59 16.1M
2021-08-10 20.77 23.82 19.85 23.82 18.1M
2021-08-09 17.99 20.50 17.89 19.85 6.1M
2021-08-06 18.18 18.43 17.70 17.94 1.2M
2021-08-05 18.47 18.58 18.06 18.15 1.3M
2021-08-04 18.67 18.67 18.35 18.51 1.3M
2021-08-03 18.91 19.08 18.42 18.51 1.7M
2021-08-02 18.05 18.78 17.81 18.75 2.2M
2021-07-30 17.90 18.05 17.50 18.05 1.7M
2021-07-29 17.55 17.95 17.54 17.75 1.6M
2021-07-28 18.35 18.39 17.23 17.35 1.9M
2021-07-27 19.18 19.41 18.35 18.36 2.5M
2021-07-26 19.00 19.48 18.80 19.19 1.8M
2021-07-23 20.32 20.32 19.16 19.28 2.8M
2021-07-22 20.18 20.36 19.94 20.31 1.8M
2021-07-21 20.60 20.92 20.24 20.38 2.5M
2021-07-20 19.68 20.12 19.58 20.12 1.7M
2021-07-19 19.96 20.00 19.36 19.80 1.7M
2021-07-16 20.35 20.49 19.95 19.96 2.6M
2021-07-15 21.49 21.56 20.06 20.39 3.5M
2021-07-14 21.83 22.10 21.20 21.49 3.0M
2021-07-13 21.86 22.55 21.39 22.13 4.9M
2021-07-12 21.33 21.70 20.97 21.70 4.3M
2021-07-09 21.88 22.18 21.10 21.39 4.3M
2021-07-08 22.10 22.90 21.90 21.90 5.1M
2021-07-07 21.78 22.33 21.52 21.75 3.4M
2021-07-06 22.20 22.20 21.39 21.79 3.4M
2021-07-05 20.86 22.39 20.86 22.04 5.2M
2021-07-02 20.38 21.56 20.32 20.84 2.8M
2021-07-01 21.43 21.62 20.18 20.39 2.7M
2021-06-30 21.08 21.55 20.68 21.52 3.7M
2021-06-29 21.23 21.48 20.60 21.13 3.7M
2021-06-28 20.89 21.90 20.75 21.26 5.1M
2021-06-25 20.28 21.19 20.11 21.00 5.2M
2021-06-24 20.48 20.49 19.96 20.07 2.1M
2021-06-23 20.23 20.60 19.94 20.53 3.0M
2021-06-22 20.27 20.29 19.85 20.23 2.4M
2021-06-21 19.80 20.43 19.60 20.27 2.8M
2021-06-18 19.66 20.27 19.55 20.08 3.0M
2021-06-17 19.30 20.63 19.25 19.90 3.8M
2021-06-16 19.05 19.40 18.89 18.93 1.4M
2021-06-15 19.46 19.52 18.95 19.10 1.6M
2021-06-11 20.19 20.26 19.44 19.53 2.6M
2021-06-10 19.99 20.40 19.78 20.18 2.1M
2021-06-09 20.29 20.48 19.85 19.99 2.0M
2021-06-08 20.55 20.60 20.12 20.19 2.7M
2021-06-07 20.65 20.90 20.21 20.79 4.0M
2021-06-04 19.70 22.49 19.70 20.57 6.8M
2021-06-03 19.50 19.78 19.20 19.29 1.8M
2021-06-02 19.19 19.69 19.02 19.57 2.6M
2021-06-01 18.90 19.35 18.89 19.19 1.6M
2021-05-31 18.65 19.14 18.65 18.96 1.2M
2021-05-28 19.23 19.62 18.89 18.92 1.7M
2021-05-27 18.85 19.24 18.68 19.20 1.5M
2021-05-26 18.98 19.10 18.76 18.93 1.2M
2021-05-25 18.72 19.06 18.70 18.88 1.2M
2021-05-24 18.50 18.81 18.50 18.71 0.8M
2021-05-21 18.45 18.88 18.45 18.61 0.8M
2021-05-20 18.82 19.05 18.36 18.61 1.5M
2021-05-19 18.80 19.16 18.71 18.89 1.1M
2021-05-18 19.64 19.64 18.80 18.91 2.6M
2021-05-17 20.00 20.00 19.60 19.64 1.5M
2021-05-14 19.55 20.10 19.45 20.00 2.2M
2021-05-13 19.50 19.81 19.26 19.51 1.3M
2021-05-12 19.39 19.78 19.34 19.62 1.2M
2021-05-11 19.86 19.86 19.26 19.59 1.7M
2021-05-10 19.94 20.24 19.59 19.88 2.4M
2021-05-07 19.77 20.30 19.15 20.10 2.7M
2021-05-06 19.68 20.38 19.60 19.75 2.7M
2021-04-30 19.11 20.06 18.98 19.87 3.9M
2021-04-29 19.13 19.71 19.01 19.10 2.6M
2021-04-28 18.48 20.30 18.32 19.45 5.4M
2021-04-27 18.65 18.78 18.13 18.32 1.2M
2021-04-26 18.60 18.80 18.30 18.58 1.2M
2021-04-23 19.19 19.20 18.52 18.55 1.8M
2021-04-22 19.15 19.41 18.88 19.19 2.0M
2021-04-21 18.89 19.25 18.55 19.25 1.7M
2021-04-20 18.99 19.25 18.71 18.76 1.6M
2021-04-19 18.61 19.30 18.57 19.10 2.2M
2021-04-16 18.25 18.69 18.25 18.62 1.2M
2021-04-15 18.73 18.78 18.10 18.31 1.5M
2021-04-14 18.62 18.81 18.38 18.67 1.3M
2021-04-13 18.72 18.96 18.38 18.56 1.7M
2021-04-12 19.73 19.74 18.61 18.66 3.1M
2021-04-09 20.28 20.45 19.82 19.83 2.2M
2021-04-08 20.41 20.69 20.25 20.45 2.1M
2021-04-07 20.66 20.66 20.09 20.45 2.4M
2021-04-06 20.14 20.69 20.06 20.66 2.4M
2021-04-02 20.00 20.98 20.00 20.38 3.0M
2021-04-01 19.80 20.07 19.61 19.85 1.9M
2021-03-31 20.22 20.45 19.57 20.05 2.9M
2021-03-30 19.92 21.38 19.92 20.49 4.2M
2021-03-29 20.40 20.40 19.82 19.85 2.0M
2021-03-26 20.04 20.54 19.86 20.34 2.1M
2021-03-25 19.89 20.37 19.65 20.06 2.4M
2021-03-24 19.66 19.99 19.35 19.96 2.0M
2021-03-23 20.70 20.87 19.51 19.80 3.4M
2021-03-22 20.35 20.83 20.27 20.64 2.7M
2021-03-19 20.25 20.87 20.13 20.21 2.9M
2021-03-18 21.40 21.60 20.30 20.41 4.5M
2021-03-17 21.40 21.87 20.93 21.61 2.8M
2021-03-16 21.38 21.89 20.72 21.45 3.5M
2021-03-15 22.19 22.40 21.00 21.43 4.0M
2021-03-12 23.67 23.99 22.70 22.72 3.5M
2021-03-11 22.92 23.76 22.48 23.71 3.5M
2021-03-10 23.00 23.40 22.40 23.10 2.7M
2021-03-09 24.14 24.16 21.90 22.90 4.4M
2021-03-08 23.74 24.48 23.56 24.15 4.1M
2021-03-05 24.00 24.92 23.53 23.85 4.7M
2021-03-04 25.00 25.19 23.80 23.95 6.3M
2021-03-03 24.92 26.04 24.66 25.36 5.0M
2021-03-02 26.14 26.24 24.76 25.46 6.4M
2021-03-01 25.46 26.53 24.51 26.24 7.0M
2021-02-26 25.00 26.88 24.75 25.45 8.9M
2021-02-25 23.65 26.47 23.65 25.66 9.2M
2021-02-24 25.10 25.35 23.57 23.67 6.1M
2021-02-23 25.00 25.59 24.61 25.36 5.8M
2021-02-22 24.67 26.89 24.11 25.65 10.2M
2021-02-19 24.95 24.99 23.87 24.97 7.3M
2021-02-18 24.27 25.49 23.70 25.13 10.0M
2021-02-10 24.52 25.07 23.88 24.02 7.0M
2021-02-09 24.41 25.75 23.45 24.69 12.5M
2021-02-08 20.61 24.73 20.60 24.73 11.9M
2021-02-05 22.00 22.59 20.20 20.61 7.2M
2021-02-04 23.49 24.48 22.36 22.55 8.1M
2021-02-03 22.70 24.60 22.08 23.34 9.7M
2021-02-02 22.92 23.18 21.74 23.04 8.0M
2021-02-01 23.45 24.80 22.35 23.20 10.6M
2021-01-29 22.00 23.45 21.30 22.83 10.0M
2021-01-28 21.51 22.64 21.36 21.59 7.2M
2021-01-27 20.30 22.46 20.30 21.73 8.2M
2021-01-26 19.18 20.51 19.15 20.28 4.1M
2021-01-25 21.17 21.17 19.69 19.95 7.0M
2021-01-22 21.05 23.50 21.05 21.89 9.1M
2021-01-21 21.99 21.99 21.03 21.34 5.5M
2021-01-20 21.99 21.99 21.11 21.91 6.2M
2021-01-19 21.55 22.50 21.22 22.38 9.0M
2021-01-18 20.79 21.84 20.79 21.59 5.6M
2021-01-15 20.98 21.85 20.20 21.10 5.5M
2021-01-14 19.90 21.46 19.74 21.02 6.2M
2021-01-13 19.50 20.50 19.29 20.10 4.5M
2021-01-12 19.00 20.40 18.58 19.75 4.3M
2021-01-11 20.00 20.24 19.21 19.37 4.8M
2021-01-08 21.09 21.11 19.80 20.40 6.3M
2021-01-07 20.67 23.00 20.51 21.46 9.9M
2021-01-06 20.06 21.15 19.35 20.93 6.8M
2021-01-05 21.02 21.24 19.93 20.33 6.7M
2021-01-04 20.80 21.79 20.70 21.29 7.0M