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
2022-12-30 13.56 13.81 13.51 13.73 0.3M
2022-12-29 13.70 13.80 13.56 13.56 0.4M
2022-12-28 14.00 14.00 13.69 13.70 0.4M
2022-12-27 14.18 14.29 14.00 14.02 0.5M
2022-12-26 13.83 14.15 13.80 14.13 0.5M
2022-12-23 13.73 13.96 13.70 13.83 0.5M
2022-12-22 14.10 14.26 13.81 13.81 0.5M
2022-12-21 14.17 14.17 13.95 14.06 0.5M
2022-12-20 14.15 14.28 13.80 14.17 0.7M
2022-12-19 14.58 14.72 13.80 13.98 1.3M
2022-12-16 14.68 14.76 14.41 14.69 0.9M
2022-12-15 14.54 14.89 14.54 14.76 0.8M
2022-12-14 14.87 15.06 14.51 14.64 0.9M
2022-12-13 15.20 15.20 14.80 14.86 1.4M
2022-12-12 14.34 15.30 14.32 15.22 2.4M
2022-12-09 14.60 14.64 14.35 14.35 0.7M
2022-12-08 14.77 14.86 14.45 14.51 0.8M
2022-12-07 14.94 14.98 14.62 14.76 0.9M
2022-12-06 15.10 15.30 14.75 14.81 1.5M
2022-12-05 14.25 15.19 14.25 15.03 3.4M
2022-12-02 13.98 14.25 13.98 14.16 0.4M
2022-12-01 14.10 14.29 14.02 14.04 0.4M
2022-11-30 13.84 14.20 13.84 14.09 0.4M
2022-11-29 13.71 14.15 13.71 14.06 0.6M
2022-11-28 13.53 13.88 13.52 13.71 0.5M
2022-11-25 14.08 14.10 13.79 13.82 0.6M
2022-11-24 14.12 14.34 13.92 14.02 0.5M
2022-11-23 14.36 14.36 13.90 14.12 0.7M
2022-11-22 14.52 14.64 14.26 14.38 0.6M
2022-11-21 14.31 14.56 14.17 14.53 0.7M
2022-11-18 14.70 14.85 14.40 14.43 0.9M
2022-11-17 14.35 14.80 14.21 14.71 1.6M
2022-11-16 14.45 14.49 14.20 14.33 0.8M
2022-11-15 14.17 14.44 14.10 14.44 1.1M
2022-11-14 14.10 14.24 13.98 14.15 0.7M
2022-11-11 14.18 14.28 13.99 14.02 0.8M
2022-11-10 14.13 14.14 13.86 13.94 0.7M
2022-11-09 14.16 14.27 14.02 14.16 0.6M
2022-11-08 14.16 14.25 13.95 14.16 0.7M
2022-11-07 14.22 14.29 13.99 14.16 0.7M
2022-11-04 14.17 14.25 13.93 14.16 0.7M
2022-11-03 13.97 14.19 13.90 13.93 0.6M
2022-11-02 13.95 14.28 13.87 14.14 0.7M
2022-11-01 13.56 13.87 13.41 13.86 0.6M
2022-10-31 13.37 13.83 13.21 13.61 0.6M
2022-10-28 14.00 14.27 13.36 13.45 1.0M
2022-10-27 14.15 14.35 14.00 14.09 0.8M
2022-10-26 13.88 14.26 13.86 14.10 0.9M
2022-10-25 14.30 14.30 13.66 13.91 0.8M
2022-10-24 14.18 14.45 13.81 13.90 0.8M
2022-10-21 14.16 14.44 14.11 14.19 0.5M
2022-10-20 14.40 14.67 14.09 14.15 0.7M
2022-10-19 14.20 14.54 14.20 14.37 0.6M
2022-10-18 14.52 14.57 14.30 14.38 0.8M
2022-10-17 13.65 14.59 13.65 14.52 1.2M
2022-10-14 13.71 13.95 13.70 13.85 0.5M
2022-10-13 13.48 13.87 13.35 13.70 0.9M
2022-10-12 13.68 13.68 13.04 13.49 0.9M
2022-10-11 12.80 13.47 12.51 13.24 0.9M
2022-10-10 12.81 12.92 12.46 12.79 0.5M
2022-09-30 13.08 13.53 12.77 12.79 0.8M
2022-09-29 13.36 13.39 12.81 13.04 0.7M
2022-09-28 13.54 13.68 12.98 13.02 0.6M
2022-09-27 13.04 13.54 13.04 13.53 0.5M
2022-09-26 13.56 13.56 12.82 12.98 0.4M
2022-09-23 13.95 13.95 13.33 13.40 0.7M
2022-09-22 14.10 14.10 13.61 13.77 0.4M
2022-09-21 13.77 13.90 13.46 13.81 0.5M
2022-09-20 13.60 13.76 13.35 13.60 0.5M
2022-09-19 13.65 13.65 13.22 13.37 0.5M
2022-09-16 14.03 14.23 13.55 13.55 0.7M
2022-09-15 14.90 14.90 13.88 14.15 1.0M
2022-09-14 14.51 14.78 14.31 14.51 0.7M
2022-09-13 14.43 14.89 14.43 14.77 0.5M
2022-09-09 14.47 14.52 14.28 14.44 0.6M
2022-09-08 15.38 15.38 14.50 14.55 1.0M
2022-09-07 14.84 15.03 14.74 14.89 0.8M
2022-09-06 14.68 14.89 14.53 14.84 0.6M
2022-09-05 14.71 14.85 14.51 14.67 0.6M
2022-09-02 14.39 14.72 14.30 14.71 1.0M
2022-09-01 14.70 14.71 14.16 14.28 0.9M
2022-08-31 15.25 15.25 14.34 14.48 1.8M
2022-08-30 15.69 15.73 15.00 15.15 1.6M
2022-08-29 15.50 15.95 15.27 15.69 1.3M
2022-08-26 15.43 16.65 15.28 15.67 3.3M
2022-08-25 15.86 16.00 15.06 15.33 2.0M
2022-08-24 16.89 17.00 15.80 15.88 3.5M
2022-08-23 15.96 17.55 15.80 16.87 5.4M
2022-08-22 15.88 16.70 15.80 16.07 2.1M
2022-08-19 16.59 17.20 16.01 16.02 2.2M
2022-08-18 16.09 16.58 16.01 16.46 1.0M
2022-08-17 16.50 16.55 16.10 16.13 0.7M
2022-08-16 16.54 16.68 16.27 16.31 0.7M
2022-08-15 16.15 16.50 16.05 16.46 1.1M
2022-08-12 16.53 16.65 16.20 16.23 1.3M
2022-08-11 16.39 16.59 16.17 16.53 1.4M
2022-08-10 16.28 16.43 15.82 16.15 0.8M
2022-08-09 15.94 16.28 15.86 16.01 0.9M
2022-08-08 15.54 15.95 15.31 15.91 0.9M
2022-08-05 15.45 15.62 15.31 15.54 0.7M
2022-08-04 15.41 15.61 15.28 15.53 0.8M
2022-08-03 15.58 16.05 15.29 15.31 1.2M
2022-08-02 16.15 16.38 15.36 15.61 1.3M
2022-08-01 15.93 16.39 15.86 16.15 1.2M
2022-07-29 16.10 16.26 15.88 15.93 0.9M
2022-07-28 15.87 16.22 15.61 16.10 1.1M
2022-07-27 15.24 15.83 15.24 15.83 1.0M
2022-07-26 15.28 15.55 14.88 15.34 0.7M
2022-07-25 15.53 15.68 15.22 15.28 0.7M
2022-07-22 15.60 15.95 15.36 15.55 0.9M
2022-07-21 15.72 15.93 15.60 15.64 1.0M
2022-07-20 15.70 15.88 15.51 15.73 0.9M
2022-07-19 15.35 15.66 15.31 15.59 0.9M
2022-07-18 14.74 15.42 14.74 15.30 1.2M
2022-07-15 15.13 15.26 14.73 14.73 0.8M
2022-07-14 15.32 15.50 15.15 15.23 0.8M
2022-07-13 14.52 15.59 14.52 15.33 1.7M
2022-07-12 15.01 15.16 14.48 14.52 0.8M
2022-07-11 15.34 15.34 14.89 15.01 0.9M
2022-07-08 15.20 15.93 15.09 15.48 1.2M
2022-07-07 15.45 15.45 15.08 15.09 0.7M
2022-07-06 15.31 15.50 15.04 15.35 0.7M
2022-07-05 15.63 15.94 15.08 15.31 1.1M
2022-07-04 15.85 15.89 15.50 15.61 0.8M
2022-07-01 15.58 16.07 15.41 15.85 1.5M
2022-06-30 15.73 15.98 15.49 15.53 1.4M
2022-06-29 16.27 16.27 15.60 15.61 2.3M
2022-06-28 15.48 16.68 15.43 16.28 3.4M
2022-06-27 15.25 15.66 15.16 15.60 1.5M
2022-06-24 15.20 15.41 15.05 15.30 1.6M
2022-06-23 15.00 15.47 14.82 15.18 1.8M
2022-06-22 15.18 15.29 14.74 14.74 1.6M
2022-06-21 14.58 15.50 14.40 15.06 3.0M
2022-06-20 14.27 14.67 14.27 14.57 0.9M
2022-06-17 14.35 14.48 14.16 14.36 0.7M
2022-06-16 14.38 14.53 14.26 14.43 0.9M
2022-06-15 14.99 14.99 14.38 14.38 1.8M
2022-06-14 14.26 14.98 14.00 14.73 2.8M
2022-06-13 14.12 14.35 13.86 14.33 0.9M
2022-06-10 13.72 14.18 13.69 13.96 1.2M
2022-06-09 14.30 14.30 13.66 13.72 0.9M
2022-06-08 14.35 14.56 13.98 14.21 0.8M
2022-06-07 14.66 14.73 14.31 14.41 0.7M
2022-06-06 14.65 14.82 14.49 14.65 0.9M
2022-06-02 14.37 14.60 14.12 14.50 0.8M
2022-06-01 14.33 14.75 14.27 14.43 1.2M
2022-05-31 14.25 14.38 13.91 14.33 0.8M
2022-05-30 14.19 14.23 13.95 14.16 0.5M
2022-05-27 14.20 14.20 13.90 14.01 0.8M
2022-05-26 14.06 14.20 13.62 13.98 1.0M
2022-05-25 13.84 14.16 13.82 14.06 0.6M
2022-05-24 14.60 14.74 13.78 13.78 1.0M
2022-05-23 14.24 14.48 14.17 14.44 0.7M
2022-05-20 14.30 14.33 14.04 14.21 0.8M
2022-05-19 13.88 14.18 13.52 14.17 1.0M
2022-05-18 13.76 14.19 13.76 13.94 1.2M
2022-05-17 13.64 13.87 13.37 13.76 1.2M
2022-05-16 13.92 14.07 13.62 13.70 0.8M
2022-05-13 13.79 13.97 13.61 13.79 0.7M
2022-05-12 13.74 13.97 13.52 13.80 0.9M
2022-05-11 13.69 14.20 13.69 13.74 1.2M
2022-05-10 13.51 13.90 13.33 13.78 0.9M
2022-05-09 13.54 13.87 13.54 13.65 0.7M
2022-05-06 13.39 13.69 13.17 13.54 0.8M
2022-05-05 13.26 13.80 12.97 13.58 1.0M
2022-04-29 12.98 13.41 12.72 13.26 0.9M
2022-04-28 13.30 13.30 12.69 12.78 1.0M
2022-04-27 12.62 13.23 12.00 13.20 1.3M
2022-04-26 13.23 13.45 12.56 12.62 1.3M
2022-04-25 14.28 14.29 13.14 13.21 2.0M
2022-04-22 15.65 15.80 14.58 14.58 1.8M
2022-04-21 15.87 16.23 15.44 15.65 1.7M
2022-04-20 15.83 16.53 15.67 15.98 2.0M
2022-04-19 15.67 15.92 15.34 15.75 1.3M
2022-04-18 15.64 15.83 15.27 15.67 1.4M
2022-04-15 16.80 16.83 15.96 15.96 3.2M
2022-04-14 16.15 17.45 15.79 17.12 4.3M
2022-04-13 15.61 17.98 15.50 16.43 4.4M
2022-04-12 14.77 15.24 14.62 15.11 0.7M
2022-04-11 15.60 15.77 14.77 14.78 0.9M
2022-04-08 15.93 15.99 15.41 15.55 0.6M
2022-04-07 16.44 16.44 15.88 15.88 0.8M
2022-04-06 16.42 16.54 16.14 16.47 0.9M
2022-04-01 16.17 16.24 15.98 16.13 0.9M
2022-03-31 16.32 16.56 16.14 16.23 0.7M
2022-03-30 16.33 16.43 16.14 16.33 0.6M
2022-03-29 16.46 16.69 16.00 16.18 1.1M
2022-03-28 16.64 16.81 16.30 16.46 0.9M
2022-03-25 16.57 16.97 16.56 16.64 0.7M
2022-03-24 16.90 16.90 16.55 16.58 0.8M
2022-03-23 16.79 17.00 16.71 16.93 0.7M
2022-03-22 16.79 17.10 16.40 16.91 1.6M
2022-03-21 16.66 16.88 16.40 16.72 1.1M
2022-03-18 16.38 16.79 16.38 16.64 0.8M
2022-03-17 16.39 16.69 16.13 16.39 1.2M
2022-03-16 15.90 16.23 15.33 16.13 1.4M
2022-03-15 16.61 16.61 15.50 15.53 1.5M
2022-03-14 17.20 17.28 16.58 16.60 1.3M
2022-03-11 16.81 17.30 16.46 17.26 1.4M
2022-03-10 17.07 17.48 16.85 16.91 1.2M
2022-03-09 17.50 17.70 16.00 16.83 2.0M
2022-03-08 18.29 18.49 17.35 17.44 1.9M
2022-03-07 18.82 18.90 18.22 18.29 1.5M
2022-03-04 19.00 19.32 18.80 18.81 1.5M
2022-03-03 19.20 19.30 18.97 19.00 1.1M
2022-03-02 19.19 19.40 19.06 19.29 0.8M
2022-03-01 19.46 19.50 19.11 19.30 1.3M
2022-02-28 18.95 19.50 18.81 19.39 2.3M
2022-02-25 18.81 19.52 18.81 19.04 1.4M
2022-02-24 19.11 19.73 18.60 18.81 2.4M
2022-02-23 19.12 19.45 19.12 19.22 1.4M
2022-02-22 19.20 19.49 18.75 19.03 1.7M
2022-02-21 18.98 19.27 18.72 19.24 1.2M
2022-02-18 18.59 18.98 18.30 18.98 1.1M
2022-02-17 19.02 19.27 18.62 18.69 1.6M
2022-02-16 18.88 19.31 18.68 19.03 1.6M
2022-02-15 18.70 19.03 18.59 18.82 1.0M
2022-02-14 18.25 18.80 18.05 18.80 1.6M
2022-02-11 18.76 18.76 18.10 18.25 1.3M
2022-02-10 19.06 19.17 18.63 18.76 1.2M
2022-02-09 19.00 19.06 18.74 19.05 1.3M
2022-02-08 18.43 18.92 18.27 18.90 1.5M
2022-02-07 18.34 18.70 18.33 18.43 1.1M
2022-01-28 17.90 18.32 17.81 18.14 1.3M
2022-01-27 18.42 18.48 17.70 17.75 1.7M
2022-01-26 18.29 18.86 18.12 18.42 1.4M
2022-01-25 18.89 19.28 18.28 18.30 2.3M
2022-01-24 19.10 19.58 19.01 19.35 1.5M
2022-01-21 20.39 20.39 19.18 19.29 3.1M
2022-01-20 21.98 22.05 20.15 20.50 3.9M
2022-01-19 21.97 22.09 21.11 21.66 4.7M
2022-01-18 21.41 22.45 21.15 22.31 7.2M
2022-01-17 21.12 21.84 20.84 21.65 4.1M
2022-01-14 21.60 21.66 21.12 21.38 4.3M
2022-01-13 21.00 22.49 20.91 22.00 6.6M
2022-01-12 21.00 21.43 20.83 21.30 3.8M
2022-01-11 21.51 22.50 21.16 21.25 6.5M
2022-01-10 23.58 24.00 21.66 22.13 11.4M
2022-01-07 23.57 23.57 23.57 23.57 3.4M