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
2023-12-29 24.97 26.26 24.01 25.89 11.1M
2023-12-28 27.18 27.40 24.58 24.87 14.2M
2023-12-27 25.83 27.65 25.40 27.10 10.0M
2023-12-26 26.75 27.30 25.75 26.22 10.8M
2023-12-25 23.50 27.84 23.50 26.30 13.6M
2023-12-22 24.13 24.45 23.01 23.20 2.9M
2023-12-21 23.97 24.15 23.26 24.11 3.1M
2023-12-20 24.08 24.64 23.56 24.01 5.1M
2023-12-19 23.03 24.70 22.61 24.05 7.2M
2023-12-18 21.54 23.59 21.51 22.87 7.5M
2023-12-15 21.51 21.69 21.31 21.47 0.7M
2023-12-14 21.77 21.87 21.34 21.47 1.1M
2023-12-13 21.82 22.23 21.31 21.63 1.6M
2023-12-12 22.05 22.47 21.45 21.87 1.8M
2023-12-11 20.95 22.40 20.80 22.00 3.1M
2023-12-08 21.03 21.52 20.95 21.17 1.1M
2023-12-07 21.21 21.25 20.90 21.03 1.0M
2023-12-06 21.30 21.70 20.96 21.17 1.6M
2023-12-05 21.78 22.10 21.15 21.41 2.6M
2023-12-04 21.15 21.86 21.15 21.78 2.4M
2023-12-01 21.12 21.36 20.74 21.23 2.2M
2023-11-30 21.67 21.80 20.98 21.28 2.8M
2023-11-29 22.90 22.91 21.55 21.61 5.4M
2023-11-28 23.95 24.19 22.49 22.92 7.5M
2023-11-27 22.51 24.78 22.51 24.40 8.1M
2023-11-24 23.51 23.51 22.50 22.74 2.7M
2023-11-23 22.64 24.35 22.64 23.52 4.7M
2023-11-22 23.25 23.43 22.57 22.60 2.6M
2023-11-21 24.40 24.54 23.18 23.33 4.4M
2023-11-20 24.46 24.73 23.50 24.27 5.8M
2023-11-17 22.24 24.92 22.09 24.45 9.3M
2023-11-16 22.53 22.79 22.10 22.32 1.6M
2023-11-15 23.23 23.23 22.37 22.53 1.9M
2023-11-14 22.00 23.12 22.00 22.75 3.6M
2023-11-13 21.82 22.53 21.64 22.28 2.1M
2023-11-10 21.90 22.20 21.61 21.80 1.1M
2023-11-09 22.50 22.75 21.92 22.02 1.8M
2023-11-08 22.37 22.94 21.85 22.60 2.8M
2023-11-07 22.35 22.45 21.61 22.36 2.0M
2023-11-06 21.49 22.10 21.21 21.99 2.5M
2023-11-03 20.55 22.24 20.55 21.50 2.8M
2023-11-02 21.45 21.65 20.50 20.54 1.5M
2023-11-01 21.11 21.78 20.94 21.45 1.5M
2023-10-31 21.30 21.69 20.92 21.10 1.8M
2023-10-30 19.68 21.33 19.60 21.30 3.1M
2023-10-27 20.82 21.25 19.60 19.68 3.2M
2023-10-26 20.50 21.53 20.50 21.00 1.7M
2023-10-25 21.38 21.88 20.79 20.85 1.4M
2023-10-24 21.01 21.93 21.01 21.41 1.5M
2023-10-23 21.56 21.77 20.78 20.90 2.8M
2023-10-20 22.14 22.17 21.28 21.56 1.6M
2023-10-19 21.55 22.50 21.20 21.64 2.0M
2023-10-18 22.53 22.53 21.30 21.39 1.6M
2023-10-17 21.78 22.46 21.50 22.21 2.5M
2023-10-16 22.07 22.36 21.69 21.83 1.8M
2023-10-13 22.19 22.48 21.80 22.07 2.5M
2023-10-12 23.43 23.44 22.15 22.34 3.8M
2023-10-11 22.58 24.10 22.10 23.44 5.6M
2023-10-10 22.95 23.26 22.53 22.58 2.7M
2023-10-09 22.56 24.34 22.56 23.04 3.6M
2023-09-28 22.31 22.70 22.10 22.30 4.2M
2023-09-27 22.66 22.88 22.03 22.21 3.5M
2023-09-26 23.45 23.55 22.65 22.76 3.5M
2023-09-25 23.50 23.87 23.00 23.44 5.6M
2023-09-22 20.59 24.00 20.59 23.69 9.8M
2023-09-21 21.00 21.71 20.40 20.58 4.0M
2023-09-20 20.63 21.30 20.50 21.00 3.3M
2023-09-19 20.68 21.20 20.39 20.72 3.0M
2023-09-18 20.74 21.12 20.20 20.85 3.1M
2023-09-15 20.88 21.35 20.39 20.94 3.2M
2023-09-14 20.44 21.23 20.13 20.83 5.0M
2023-09-13 21.15 22.24 20.00 20.42 6.1M
2023-09-12 20.82 21.44 20.48 21.19 3.0M
2023-09-11 21.30 21.41 20.60 20.89 3.1M
2023-09-08 20.05 21.45 19.72 20.90 5.3M
2023-09-07 20.63 20.87 19.77 19.95 4.0M
2023-09-06 20.70 21.00 20.33 20.63 3.9M
2023-09-05 20.62 21.47 20.62 21.16 4.9M
2023-09-04 21.66 21.98 20.49 21.00 8.2M
2023-09-01 19.52 22.69 19.50 21.44 10.4M
2023-08-31 19.19 19.57 19.00 19.52 3.0M
2023-08-30 19.22 19.57 19.00 19.42 5.4M
2023-08-29 16.48 19.29 16.23 18.96 7.1M
2023-08-28 17.38 17.60 16.42 16.48 2.0M
2023-08-25 17.24 17.33 16.47 16.56 1.7M
2023-08-24 17.43 17.49 17.13 17.24 1.2M
2023-08-23 17.63 17.90 17.42 17.47 1.0M
2023-08-22 17.57 17.75 17.33 17.75 1.4M
2023-08-21 17.47 17.85 17.40 17.48 1.0M
2023-08-18 17.83 17.95 17.42 17.47 1.0M
2023-08-17 17.08 17.89 17.07 17.83 1.6M
2023-08-16 17.45 17.52 17.16 17.18 0.8M
2023-08-15 17.56 17.80 17.39 17.46 1.0M
2023-08-14 17.43 17.63 17.22 17.62 1.1M
2023-08-11 17.80 17.87 17.30 17.34 1.3M
2023-08-10 17.74 17.89 17.60 17.83 1.0M
2023-08-09 18.11 18.12 17.65 17.74 1.4M
2023-08-08 18.34 18.34 18.02 18.03 1.3M
2023-08-07 18.34 18.40 18.07 18.25 1.4M
2023-08-04 18.20 18.60 18.14 18.18 1.5M
2023-08-03 18.39 18.64 18.06 18.11 3.1M
2023-08-02 19.56 21.89 18.18 18.46 4.8M
2023-08-01 19.26 19.27 18.81 18.99 1.5M
2023-07-31 19.14 19.36 18.98 19.20 2.0M
2023-07-28 19.60 19.71 18.88 19.09 3.9M
2023-07-27 20.02 20.69 19.55 19.58 1.8M
2023-07-26 21.10 21.40 19.88 19.94 1.7M
2023-07-25 20.53 21.34 20.53 20.87 2.1M
2023-07-24 20.54 20.84 20.30 20.45 0.8M
2023-07-21 20.75 20.98 20.48 20.54 1.4M
2023-07-20 21.27 21.45 20.80 20.84 1.4M
2023-07-19 21.52 21.74 21.16 21.27 1.4M
2023-07-18 22.00 22.31 21.35 21.52 2.9M
2023-07-17 21.64 22.50 21.00 22.24 3.3M
2023-07-14 21.44 22.20 21.27 21.57 3.4M
2023-07-13 21.25 21.46 20.60 21.44 2.4M
2023-07-12 22.10 22.29 20.90 21.01 2.9M
2023-07-11 22.18 22.36 21.90 22.17 1.3M
2023-07-10 22.54 22.80 22.00 22.18 1.7M
2023-07-07 22.67 22.86 22.35 22.52 1.5M
2023-07-06 23.85 23.87 22.66 22.72 3.0M
2023-07-05 23.96 23.96 23.45 23.71 1.3M
2023-07-04 23.83 24.44 23.83 23.96 1.8M
2023-07-03 25.20 25.20 23.79 23.82 3.5M
2023-06-30 24.86 25.20 24.31 24.79 4.2M
2023-06-29 24.57 25.50 24.34 25.21 4.9M
2023-06-28 24.27 24.96 23.45 24.59 3.5M
2023-06-27 24.18 24.69 23.52 24.20 3.9M
2023-06-26 24.02 24.80 23.02 23.61 4.9M
2023-06-21 25.09 26.38 23.81 23.93 5.2M
2023-06-20 24.58 24.86 23.71 24.46 3.7M
2023-06-19 23.25 25.44 23.17 24.59 7.2M
2023-06-16 22.11 23.33 22.00 23.25 4.9M
2023-06-15 21.94 22.80 21.50 22.29 4.8M
2023-06-14 20.10 22.36 19.73 22.16 6.4M
2023-06-13 21.02 21.45 19.78 20.10 5.9M
2023-06-12 22.95 23.09 21.49 21.57 3.8M
2023-06-09 23.12 23.23 22.52 22.82 1.6M
2023-06-08 22.98 23.25 22.10 22.93 2.1M
2023-06-07 22.45 23.04 22.41 22.92 1.7M
2023-06-06 23.80 23.80 22.55 22.78 2.7M
2023-06-05 23.55 24.08 23.43 23.63 2.7M
2023-06-02 23.84 24.31 23.12 23.59 4.1M
2023-06-01 22.42 23.76 22.42 23.76 4.5M
2023-05-31 22.79 22.85 22.19 22.49 1.5M
2023-05-30 22.90 23.23 22.30 22.41 2.6M
2023-05-29 22.59 23.18 21.63 22.97 3.6M
2023-05-26 22.33 22.56 21.77 22.48 2.3M
2023-05-25 22.57 22.64 21.73 22.10 3.1M
2023-05-24 22.81 22.99 22.51 22.65 2.7M
2023-05-23 23.80 24.85 22.76 22.81 4.3M
2023-05-22 23.65 24.24 23.44 23.84 4.0M
2023-05-19 23.55 24.30 23.55 23.95 6.2M
2023-05-18 21.21 25.52 21.21 24.66 9.9M
2023-05-17 20.52 22.57 20.21 21.60 4.8M
2023-05-16 20.44 20.66 20.03 20.37 1.5M
2023-05-15 20.06 20.79 19.90 20.44 2.5M
2023-05-12 20.51 20.72 19.60 19.66 3.9M
2023-05-11 20.95 21.56 20.61 20.78 2.0M
2023-05-10 20.60 21.00 20.31 20.73 2.0M
2023-05-09 21.05 21.30 20.30 20.45 3.6M
2023-05-08 21.12 21.95 21.05 21.32 2.4M
2023-05-05 22.72 22.72 21.57 21.66 4.7M
2023-05-04 21.08 22.87 21.06 22.82 6.2M
2023-04-28 21.03 21.90 20.80 21.06 3.9M
2023-04-27 20.43 21.28 20.23 21.18 2.8M
2023-04-26 20.92 21.14 20.10 20.80 3.0M
2023-04-25 21.42 21.73 20.50 20.88 3.5M
2023-04-24 21.02 21.87 20.85 21.43 3.5M
2023-04-21 21.89 22.22 20.58 21.20 6.7M
2023-04-20 21.94 22.89 21.70 22.40 6.6M
2023-04-19 22.25 24.09 21.51 22.34 12.1M
2023-04-18 21.00 22.50 20.10 22.18 9.8M
2023-04-17 18.93 22.19 18.93 21.55 8.8M
2023-04-14 18.35 18.85 18.06 18.85 2.8M
2023-04-13 17.55 18.90 17.41 18.48 3.8M
2023-04-12 17.42 17.76 17.38 17.55 1.7M
2023-04-11 16.76 17.52 16.59 17.46 1.6M
2023-04-10 16.97 17.13 16.50 16.77 0.9M
2023-04-07 17.11 17.42 17.01 17.02 0.9M
2023-04-06 17.09 17.58 16.96 16.99 1.5M
2023-04-04 16.70 17.20 16.38 17.20 1.7M
2023-04-03 17.15 17.15 16.56 16.63 1.1M
2023-03-31 16.59 17.10 16.49 16.88 1.0M
2023-03-30 16.92 16.92 16.39 16.78 0.7M
2023-03-29 16.72 16.95 16.55 16.75 1.1M
2023-03-28 17.43 17.44 16.72 16.73 2.1M
2023-03-27 17.32 17.70 17.00 17.42 2.9M
2023-03-24 16.64 17.71 16.55 17.36 5.1M
2023-03-23 16.31 17.28 16.23 16.54 3.8M
2023-03-22 16.26 16.46 16.19 16.27 0.9M
2023-03-21 16.08 16.59 15.98 16.19 1.8M
2023-03-20 15.92 16.00 15.66 15.91 0.9M
2023-03-17 16.06 16.09 15.85 15.92 0.7M
2023-03-16 16.01 16.09 15.87 15.98 0.8M
2023-03-15 15.96 16.38 15.90 16.02 1.8M
2023-03-14 15.56 16.24 15.25 15.96 2.0M
2023-03-13 15.67 15.89 15.50 15.60 1.0M
2023-03-10 15.81 16.06 15.57 15.68 0.7M
2023-03-09 15.93 16.08 15.77 16.01 0.8M
2023-03-08 15.52 15.92 15.42 15.84 0.9M
2023-03-07 15.87 15.88 15.50 15.53 0.8M
2023-03-06 16.00 16.20 15.54 15.80 0.7M
2023-03-03 15.92 16.32 15.63 15.70 1.1M
2023-03-02 15.85 15.96 15.63 15.93 1.1M
2023-03-01 15.64 15.98 15.45 15.86 2.5M
2023-02-28 14.91 15.76 14.91 15.68 1.9M
2023-02-27 15.27 15.50 15.00 15.04 1.0M
2023-02-24 15.50 15.68 15.25 15.25 1.2M
2023-02-23 15.42 15.98 15.27 15.59 2.5M
2023-02-22 14.93 15.86 14.89 15.50 2.7M
2023-02-21 15.00 15.15 14.80 14.99 0.7M
2023-02-20 15.14 15.15 14.60 14.88 0.8M
2023-02-17 15.02 15.10 14.80 14.82 0.9M
2023-02-16 15.56 15.56 14.72 14.88 1.4M
2023-02-15 15.23 15.65 15.22 15.56 1.5M
2023-02-14 15.19 15.65 15.00 15.35 1.9M
2023-02-13 14.95 15.20 14.95 15.07 0.9M
2023-02-10 14.90 15.05 14.84 15.00 0.8M
2023-02-09 14.84 14.99 14.63 14.91 0.7M
2023-02-08 15.07 15.07 14.76 14.82 0.7M
2023-02-07 14.70 15.02 14.67 14.99 1.2M
2023-02-06 14.70 14.83 14.53 14.70 0.5M
2023-02-03 14.65 14.83 14.52 14.70 0.6M
2023-02-02 14.84 14.84 14.60 14.69 0.6M
2023-02-01 14.85 14.95 14.59 14.74 1.0M
2023-01-31 14.40 14.74 14.20 14.70 1.0M
2023-01-30 14.13 14.69 14.12 14.37 0.9M
2023-01-20 14.27 14.35 14.17 14.21 0.4M
2023-01-19 14.11 14.25 14.08 14.23 0.4M
2023-01-18 14.04 14.20 13.89 14.10 0.7M
2023-01-17 14.00 14.08 13.91 14.00 0.4M
2023-01-16 13.90 13.98 13.69 13.97 0.7M
2023-01-13 13.69 13.87 13.67 13.74 0.3M
2023-01-12 13.66 13.85 13.59 13.70 0.3M
2023-01-11 13.98 13.98 13.60 13.60 0.5M
2023-01-10 13.98 14.03 13.79 13.90 0.3M
2023-01-09 14.02 14.17 13.92 13.93 0.5M
2023-01-06 14.00 14.06 13.86 14.03 0.4M
2023-01-05 14.02 14.07 13.90 14.02 0.3M
2023-01-04 13.88 14.05 13.86 14.02 0.5M
2023-01-03 13.73 13.95 13.70 13.88 0.6M