TCL中环

002129
🏛️ 中国 →
9.05
最后更新: 2025-09-30
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 15.84 16.05 15.61 15.64 93.2M
2023-12-28 14.85 16.14 14.73 15.93 186.6M
2023-12-27 15.00 15.01 14.68 14.77 38.3M
2023-12-26 14.97 15.06 14.82 14.91 37.7M
2023-12-25 14.93 15.22 14.86 15.03 59.8M
2023-12-22 14.68 15.20 14.46 14.94 112.8M
2023-12-21 14.39 14.98 14.34 14.80 118.1M
2023-12-20 14.76 14.78 14.42 14.42 40.0M
2023-12-19 14.55 14.86 14.48 14.66 56.4M
2023-12-18 14.88 15.01 14.50 14.56 53.3M
2023-12-15 15.15 15.42 14.89 14.89 91.6M
2023-12-14 15.08 15.33 14.81 14.92 55.9M
2023-12-13 15.31 15.36 14.83 14.87 60.5M
2023-12-12 15.52 15.68 15.33 15.41 39.0M
2023-12-11 15.40 15.63 15.10 15.62 66.0M
2023-12-08 16.00 16.07 15.54 15.60 60.2M
2023-12-07 15.96 15.96 15.57 15.78 50.0M
2023-12-06 15.60 16.19 15.52 16.00 64.5M
2023-12-05 16.06 16.25 15.68 15.70 53.6M
2023-12-04 16.31 16.52 16.08 16.10 49.8M
2023-12-01 16.62 16.63 16.17 16.33 55.3M
2023-11-30 16.88 16.96 16.57 16.68 42.5M
2023-11-29 17.27 17.30 16.84 16.88 46.7M
2023-11-28 17.53 17.54 17.14 17.27 43.9M
2023-11-27 17.90 17.90 17.33 17.42 55.7M
2023-11-24 18.20 18.21 17.83 17.91 33.6M
2023-11-23 18.17 18.31 18.08 18.27 27.4M
2023-11-22 18.45 18.51 18.16 18.17 44.4M
2023-11-21 18.71 18.89 18.54 18.55 39.4M
2023-11-20 18.60 18.87 18.30 18.61 39.3M
2023-11-17 18.56 18.75 18.49 18.60 42.6M
2023-11-16 19.20 19.21 18.65 18.65 70.1M
2023-11-15 19.41 19.61 19.23 19.27 67.9M
2023-11-14 19.20 19.44 18.94 19.13 45.4M
2023-11-13 18.95 19.42 18.95 19.17 60.1M
2023-11-10 19.23 19.26 18.73 18.90 67.1M
2023-11-09 18.80 19.78 18.68 19.37 142.2M
2023-11-08 18.67 19.02 18.56 18.87 76.6M
2023-11-07 18.58 18.84 18.30 18.68 58.8M
2023-11-06 18.18 18.85 18.10 18.58 88.5M
2023-11-03 17.60 18.16 17.60 17.95 69.1M
2023-11-02 18.11 18.32 17.58 17.58 65.3M
2023-11-01 18.49 18.60 18.05 18.07 50.5M
2023-10-31 18.62 18.85 18.27 18.46 55.9M
2023-10-30 18.49 18.89 18.30 18.70 75.3M
2023-10-27 18.25 18.85 18.01 18.68 101.1M
2023-10-26 18.73 18.74 17.85 18.24 117.1M
2023-10-25 19.48 19.63 18.56 19.02 96.7M
2023-10-24 19.47 19.59 19.18 19.36 42.1M
2023-10-23 19.86 19.87 19.10 19.30 45.9M
2023-10-20 20.06 20.56 19.95 19.99 57.2M
2023-10-19 20.50 20.73 20.06 20.25 59.0M
2023-10-18 21.29 21.29 20.48 20.50 54.9M
2023-10-17 21.44 21.50 20.84 21.29 42.8M
2023-10-16 21.98 22.03 20.99 21.08 61.7M
2023-10-13 22.61 22.72 21.84 22.13 59.7M
2023-10-12 22.61 23.08 22.35 22.81 45.2M
2023-10-11 22.70 23.00 22.28 22.47 35.3M
2023-10-10 23.11 23.30 22.40 22.51 45.3M
2023-10-09 23.19 23.33 22.87 23.08 34.8M
2023-09-28 23.60 24.02 23.31 23.38 50.0M
2023-09-27 22.30 23.96 22.08 23.58 98.8M
2023-09-26 22.34 22.61 22.04 22.08 34.2M
2023-09-25 22.50 22.69 22.33 22.41 36.7M
2023-09-22 22.17 22.62 22.17 22.55 41.1M
2023-09-21 22.60 22.71 22.24 22.26 35.2M
2023-09-20 23.10 23.10 22.42 22.44 43.5M
2023-09-19 23.70 23.75 22.92 23.12 48.3M
2023-09-18 23.72 24.12 23.47 23.80 29.7M
2023-09-15 24.32 24.36 23.70 23.71 44.9M
2023-09-14 24.40 24.57 23.96 24.16 27.4M
2023-09-13 24.72 24.80 24.26 24.45 19.4M
2023-09-12 24.82 25.06 24.64 24.74 18.7M
2023-09-11 24.45 25.16 24.34 24.82 30.6M
2023-09-08 24.82 24.98 24.37 24.41 23.5M
2023-09-07 25.42 25.57 24.85 24.85 32.1M
2023-09-06 25.70 25.76 25.24 25.58 31.9M
2023-09-05 25.71 26.22 25.50 25.88 37.4M
2023-09-04 25.81 25.95 25.26 25.81 28.4M
2023-09-01 25.80 26.07 25.63 25.78 23.3M
2023-08-31 25.98 26.16 25.59 25.65 30.1M
2023-08-30 25.72 26.28 25.60 26.07 46.3M
2023-08-29 24.75 25.82 24.47 25.70 52.8M
2023-08-28 26.26 26.30 24.60 24.77 50.3M
2023-08-25 24.77 24.91 24.36 24.53 35.3M
2023-08-24 24.25 25.28 24.10 24.92 60.9M
2023-08-23 25.10 25.15 23.86 23.93 48.8M
2023-08-22 25.52 25.58 24.33 25.06 58.5M
2023-08-21 25.97 26.03 25.10 25.10 43.5M
2023-08-18 26.06 26.60 25.98 26.09 37.3M
2023-08-17 25.81 26.14 25.10 26.00 40.0M
2023-08-16 26.57 26.85 25.92 25.95 37.4M
2023-08-15 27.75 27.88 25.97 26.62 78.9M
2023-08-14 28.01 28.18 27.60 27.80 26.6M
2023-08-11 28.83 28.83 28.21 28.35 26.3M
2023-08-10 28.28 28.88 28.21 28.83 34.7M
2023-08-09 27.98 28.27 27.73 28.06 16.5M
2023-08-08 28.59 28.89 28.01 28.04 28.3M
2023-08-07 28.95 28.96 28.44 28.57 19.8M
2023-08-04 28.65 29.18 28.57 28.94 36.1M
2023-08-03 28.18 28.86 28.18 28.57 37.2M
2023-08-02 28.50 28.75 28.10 28.16 32.5M
2023-08-01 29.05 29.06 28.21 28.45 46.0M
2023-07-31 29.88 30.08 28.87 29.09 60.6M
2023-07-28 28.66 29.46 28.51 29.42 33.2M
2023-07-27 29.09 29.20 28.60 28.66 22.4M
2023-07-26 29.13 29.59 28.92 29.06 29.6M
2023-07-25 29.01 29.42 28.90 29.18 35.3M
2023-07-24 28.67 28.93 28.30 28.72 44.2M
2023-07-21 29.04 29.36 28.65 28.84 45.2M
2023-07-20 29.83 29.96 29.10 29.13 30.9M
2023-07-19 30.22 30.22 29.40 29.60 34.7M
2023-07-18 30.80 30.92 30.18 30.22 25.6M
2023-07-17 30.26 31.36 30.18 30.79 31.0M
2023-07-14 31.25 31.28 30.51 30.54 29.9M
2023-07-13 30.95 32.10 30.88 31.34 31.5M
2023-07-12 30.69 31.62 29.84 31.12 46.5M
2023-07-11 31.20 31.27 30.22 30.59 33.0M
2023-07-10 30.28 31.91 30.25 31.24 46.4M
2023-07-07 30.91 31.10 30.28 30.31 23.6M
2023-07-06 31.01 31.36 30.49 31.25 30.7M
2023-07-05 31.68 31.88 31.08 31.25 28.1M
2023-07-04 32.20 32.49 31.66 31.72 34.4M
2023-07-03 33.51 33.66 32.21 32.33 49.9M
2023-06-30 32.11 33.40 31.99 33.20 50.3M
2023-06-29 31.70 32.96 31.60 32.35 40.0M
2023-06-28 31.90 32.46 31.75 31.82 27.8M
2023-06-27 32.20 32.94 31.59 32.05 38.7M
2023-06-26 31.78 32.98 31.52 32.19 33.9M
2023-06-21 32.40 33.13 32.15 32.20 37.1M
2023-06-20 31.63 33.00 31.35 32.66 59.6M
2023-06-19 32.00 32.09 31.15 31.50 40.9M
2023-06-16 31.40 31.98 31.00 31.90 51.2M
2023-06-15 29.25 31.40 29.01 31.35 75.3M
2023-06-14 29.68 29.77 29.26 29.26 26.2M
2023-06-13 29.52 29.74 29.13 29.49 25.1M
2023-06-12 29.16 29.76 28.89 29.53 41.6M
2023-06-09 29.05 29.36 28.41 29.11 55.6M
2023-06-08 28.97 29.95 28.62 29.42 73.6M
2023-06-07 28.64 28.70 27.97 28.16 37.8M
2023-06-06 28.55 29.18 27.68 28.72 67.4M
2023-06-05 29.01 29.08 28.40 28.51 34.9M
2023-06-02 29.08 29.43 28.99 29.01 34.3M
2023-06-01 29.76 30.44 28.74 29.16 69.8M
2023-05-31 30.56 30.78 29.42 29.72 50.4M
2023-05-30 31.20 31.41 30.28 30.54 47.7M
2023-05-29 32.40 32.48 31.10 31.30 44.8M
2023-05-26 33.33 33.33 32.16 32.72 36.2M
2023-05-25 33.75 34.29 33.20 33.50 54.7M
2023-05-24 32.08 33.57 31.98 33.04 48.4M
2023-05-23 32.06 32.88 31.98 32.15 35.6M
2023-05-22 31.68 32.08 31.22 32.05 26.5M
2023-05-19 31.52 31.78 31.11 31.66 18.1M
2023-05-18 31.99 32.08 31.31 31.54 17.9M
2023-05-17 32.32 32.58 31.46 31.85 21.4M
2023-05-16 31.92 32.44 31.76 32.06 33.2M
2023-05-15 30.92 31.92 30.92 31.87 35.9M
2023-05-12 30.58 31.34 30.44 30.72 32.0M
2023-05-11 31.70 32.14 31.10 31.18 30.9M
2023-05-10 31.68 32.08 30.94 31.70 38.0M
2023-05-09 32.72 32.72 31.69 31.70 39.5M
2023-05-08 32.65 33.12 32.42 32.74 25.9M
2023-05-05 32.92 33.07 31.90 32.36 36.7M
2023-05-04 32.95 33.80 32.84 32.92 33.0M
2023-04-28 32.80 33.53 32.58 33.26 44.7M
2023-04-27 33.37 33.90 32.16 32.32 55.9M
2023-04-26 32.00 34.27 31.90 33.70 60.1M
2023-04-25 33.36 33.62 32.00 32.10 50.5M
2023-04-24 34.00 34.24 32.68 33.20 65.0M
2023-04-21 34.64 35.34 34.32 34.32 42.3M
2023-04-20 35.16 35.16 34.23 34.54 47.1M
2023-04-19 35.70 36.09 34.86 35.17 65.9M
2023-04-18 36.64 37.18 36.09 36.34 37.7M
2023-04-17 36.34 37.84 36.17 36.57 49.7M
2023-04-14 36.00 37.00 35.68 36.70 64.3M
2023-04-13 38.17 38.53 37.07 37.27 42.0M
2023-04-12 38.40 38.79 37.85 38.06 34.7M
2023-04-11 38.64 39.24 38.22 38.58 44.6M
2023-04-10 39.11 39.84 37.62 39.10 77.0M
2023-04-07 39.50 40.20 38.92 39.24 50.7M
2023-04-06 37.68 39.44 37.65 39.42 63.3M
2023-04-04 39.18 39.21 37.24 37.78 75.0M
2023-04-03 38.64 39.28 38.09 39.04 53.7M
2023-03-31 39.43 39.90 38.41 38.77 54.5M
2023-03-30 37.82 39.22 37.56 39.16 66.8M
2023-03-29 37.92 38.49 37.26 37.87 47.0M
2023-03-28 38.12 38.64 37.54 37.74 47.3M
2023-03-27 36.00 38.00 35.77 38.00 75.9M
2023-03-24 35.84 36.42 35.36 36.12 38.4M
2023-03-23 35.85 36.21 35.65 35.91 31.3M
2023-03-22 35.90 36.66 35.80 36.22 46.3M
2023-03-21 35.31 35.77 34.88 35.62 42.8M
2023-03-20 34.65 36.48 34.48 35.66 54.2M
2023-03-17 34.80 35.44 34.69 35.05 57.0M
2023-03-16 36.04 36.47 34.17 34.50 86.4M
2023-03-15 37.35 37.64 36.62 36.70 40.5M
2023-03-14 38.00 38.08 36.17 37.36 77.8M
2023-03-13 38.64 39.04 37.75 38.03 57.0M
2023-03-10 38.40 39.33 38.08 38.65 59.4M
2023-03-09 38.94 39.45 38.22 38.44 72.9M
2023-03-08 38.30 39.30 37.61 38.24 64.7M
2023-03-07 38.20 39.10 37.98 38.43 81.2M
2023-03-06 35.99 38.58 35.82 38.53 145.8M
2023-03-03 35.20 35.78 34.97 35.07 27.5M
2023-03-02 36.43 36.79 35.21 35.37 60.3M
2023-03-01 35.09 35.50 34.82 35.30 32.3M
2023-02-28 34.76 35.02 34.14 34.92 34.1M
2023-02-27 34.69 35.59 34.32 34.84 32.0M
2023-02-24 35.04 35.10 34.56 34.83 25.5M
2023-02-23 34.06 35.23 33.92 34.96 54.1M
2023-02-22 33.85 34.61 33.83 34.06 22.7M
2023-02-21 33.60 34.55 33.56 34.15 39.9M
2023-02-20 32.40 33.60 32.40 33.54 29.5M
2023-02-17 34.11 34.14 32.54 32.58 40.5M
2023-02-16 34.40 35.35 33.52 33.80 59.4M
2023-02-15 33.61 34.87 33.61 34.44 37.7M
2023-02-14 33.98 34.18 33.60 33.80 25.1M
2023-02-13 33.60 34.24 33.56 33.82 30.4M
2023-02-10 33.96 34.22 33.49 33.88 27.5M
2023-02-09 33.15 34.14 33.02 34.00 36.5M
2023-02-08 33.88 34.21 33.20 33.33 27.1M
2023-02-07 33.82 34.38 33.60 33.85 35.5M
2023-02-06 33.26 33.92 33.13 33.84 40.5M
2023-02-03 33.60 33.60 32.70 33.25 39.6M
2023-02-02 34.00 34.24 33.66 33.84 37.2M
2023-02-01 34.38 34.59 33.36 34.16 54.8M
2023-01-31 32.91 33.95 32.81 33.95 56.5M
2023-01-30 33.75 33.76 32.80 33.00 56.8M
2023-01-20 32.72 33.32 32.54 33.32 48.9M
2023-01-19 32.88 32.89 32.34 32.72 28.8M
2023-01-18 32.62 33.26 32.54 32.90 46.3M
2023-01-17 32.54 32.77 32.32 32.60 24.4M
2023-01-16 31.92 33.02 31.62 32.54 42.0M
2023-01-13 32.33 32.62 31.84 32.10 34.3M
2023-01-12 32.26 32.87 31.77 32.38 49.7M
2023-01-11 32.52 32.96 31.87 31.95 50.0M
2023-01-10 33.10 33.62 31.99 32.67 91.3M
2023-01-09 31.37 31.66 30.79 31.40 44.7M
2023-01-06 30.00 32.08 29.93 31.35 74.7M
2023-01-05 29.44 30.22 28.86 29.93 38.4M
2023-01-04 30.42 30.47 29.20 29.45 42.2M
2023-01-03 30.06 30.47 29.50 30.42 34.5M