天康生物

002100
🏛️ 中国 →
7.54
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 7.48 7.63 7.42 7.62 2,865.7K
09:35 7.62 7.63 7.56 7.57 1,497.9K
09:40 7.58 7.61 7.56 7.59 894.7K
09:45 7.58 7.63 7.58 7.61 2,183.9K
09:50 7.60 7.60 7.57 7.59 1,089.6K
09:55 7.60 7.61 7.59 7.60 619.7K
10:00 7.60 7.62 7.58 7.62 1,602.0K
10:05 7.62 7.65 7.61 7.62 2,033.4K
10:10 7.62 7.62 7.60 7.62 742.8K
10:15 7.61 7.63 7.60 7.61 1,174.3K
10:20 7.61 7.62 7.59 7.60 457.5K
10:25 7.59 7.60 7.57 7.58 470.5K
10:30 7.57 7.58 7.55 7.57 525.9K
10:35 7.57 7.58 7.56 7.58 358.6K
10:40 7.56 7.57 7.54 7.55 478.7K
10:45 7.55 7.56 7.55 7.55 323.8K
10:50 7.55 7.56 7.54 7.55 274.5K
10:55 7.55 7.56 7.53 7.54 637.5K
11:00 7.54 7.54 7.52 7.52 400.9K
11:05 7.53 7.53 7.51 7.51 312.6K
11:10 7.51 7.53 7.51 7.52 315.2K
11:15 7.53 7.55 7.51 7.54 392.4K
11:20 7.54 7.55 7.53 7.54 281.6K
11:25 7.54 7.54 7.52 7.52 256.0K
13:00 7.53 7.57 7.53 7.54 501.5K
13:05 7.54 7.58 7.54 7.58 301.9K
13:10 7.58 7.67 7.57 7.67 2,649.9K
13:15 7.66 7.67 7.64 7.66 1,129.5K
13:20 7.67 7.67 7.65 7.66 1,004.2K
13:25 7.66 7.70 7.65 7.70 1,509.7K
13:30 7.70 7.70 7.68 7.68 884.3K
13:35 7.68 7.73 7.68 7.71 1,565.7K
13:40 7.72 7.75 7.71 7.75 1,281.7K
13:45 7.75 7.76 7.72 7.72 1,115.1K
13:50 7.71 7.74 7.71 7.72 597.5K
13:55 7.72 7.73 7.70 7.72 586.2K
14:00 7.71 7.72 7.68 7.69 758.7K
14:05 7.68 7.70 7.67 7.68 688.0K
14:10 7.66 7.69 7.66 7.66 686.5K
14:15 7.67 7.67 7.65 7.65 682.7K
14:20 7.66 7.70 7.65 7.69 964.5K
14:25 7.68 7.71 7.68 7.69 1,145.4K
14:30 7.68 7.69 7.67 7.69 263.6K
14:35 7.69 7.69 7.67 7.68 406.8K
14:40 7.68 7.68 7.65 7.67 669.9K
14:45 7.66 7.70 7.66 7.69 1,112.3K
14:50 7.70 7.70 7.66 7.68 1,083.5K
14:55 7.68 7.70 7.67 7.70 486.8K
15:40 7.70 7.70 7.70 7.70 252.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.55 7.65 7.50 7.54 27.9M
2025-09-25 7.65 7.68 7.48 7.57 33.8M
2025-09-24 7.50 7.77 7.42 7.70 42.5M
2025-09-23 7.56 7.61 7.42 7.51 39.2M
2025-09-22 7.64 7.67 7.38 7.56 46.8M
2025-09-19 7.52 7.74 7.43 7.68 56.3M
2025-09-18 7.93 7.94 7.43 7.54 106.2M
2025-09-17 8.12 8.18 7.85 7.97 67.1M
2025-09-16 7.95 8.24 7.80 8.04 122.7M
2025-09-15 7.54 8.10 7.53 8.05 146.4M
2025-09-12 7.43 7.65 7.40 7.44 166.4M
2025-09-11 6.89 7.52 6.85 7.52 177.1M
2025-09-10 6.72 6.84 6.70 6.84 33.2M
2025-09-09 6.81 6.86 6.72 6.76 34.4M
2025-09-08 6.67 6.85 6.67 6.83 52.2M
2025-09-05 6.62 6.64 6.52 6.64 28.1M
2025-09-04 6.58 6.65 6.54 6.62 34.0M
2025-09-03 6.75 6.79 6.57 6.58 34.9M
2025-09-02 6.71 6.74 6.62 6.73 44.2M
2025-09-01 6.68 6.75 6.62 6.70 36.9M
2025-08-29 6.69 6.74 6.62 6.63 34.9M
2025-08-28 6.78 6.81 6.56 6.68 55.2M
2025-08-27 6.94 6.97 6.71 6.73 71.2M
2025-08-26 6.67 7.06 6.63 6.97 102.7M
2025-08-25 6.60 6.62 6.56 6.62 40.0M
2025-08-22 6.66 6.68 6.53 6.60 35.2M
2025-08-21 6.56 6.61 6.52 6.60 39.9M
2025-08-20 6.48 6.53 6.45 6.53 22.8M
2025-08-19 6.47 6.52 6.45 6.49 26.7M
2025-08-18 6.45 6.48 6.43 6.46 34.1M
2025-08-15 6.41 6.45 6.40 6.43 29.9M
2025-08-14 6.54 6.55 6.41 6.41 27.2M
2025-08-13 6.58 6.60 6.48 6.53 28.1M
2025-08-12 6.60 6.66 6.55 6.56 23.5M
2025-08-11 6.58 6.63 6.55 6.59 33.3M
2025-08-08 6.46 6.59 6.45 6.58 40.2M
2025-08-07 6.43 6.45 6.40 6.45 19.0M
2025-08-06 6.45 6.46 6.38 6.44 25.2M
2025-08-05 6.42 6.45 6.38 6.45 18.2M
2025-08-04 6.41 6.44 6.37 6.42 16.1M
2025-08-01 6.39 6.46 6.37 6.43 18.2M
2025-07-31 6.54 6.54 6.37 6.39 31.6M
2025-07-30 6.50 6.58 6.48 6.53 23.1M
2025-07-29 6.60 6.61 6.44 6.50 29.3M
2025-07-28 6.63 6.65 6.57 6.61 21.0M
2025-07-25 6.68 6.73 6.61 6.62 27.3M
2025-07-24 6.60 6.64 6.50 6.63 41.9M
2025-07-23 6.76 6.88 6.59 6.63 73.8M
2025-07-22 6.49 6.70 6.45 6.67 53.5M
2025-07-21 6.35 6.53 6.34 6.50 43.9M
2025-07-18 6.34 6.36 6.32 6.36 16.4M
2025-07-17 6.35 6.37 6.30 6.34 18.3M
2025-07-16 6.29 6.34 6.29 6.33 20.4M
2025-07-15 6.38 6.41 6.27 6.29 24.8M
2025-07-14 6.35 6.45 6.34 6.40 31.0M
2025-07-11 6.33 6.39 6.33 6.35 26.2M
2025-07-10 6.36 6.39 6.30 6.35 22.2M
2025-07-09 6.28 6.36 6.26 6.31 32.6M
2025-07-08 6.27 6.30 6.24 6.29 18.5M
2025-07-07 6.27 6.27 6.23 6.27 14.2M
2025-07-04 6.27 6.32 6.26 6.27 24.1M
2025-07-03 6.29 6.33 6.25 6.27 28.1M
2025-07-02 6.19 6.26 6.18 6.26 29.2M
2025-07-01 6.19 6.20 6.16 6.19 17.8M
2025-06-30 6.23 6.23 6.16 6.19 21.2M
2025-06-27 6.21 6.24 6.19 6.21 15.8M
2025-06-26 6.23 6.23 6.19 6.21 16.9M
2025-06-25 6.21 6.23 6.17 6.22 20.9M
2025-06-24 6.15 6.21 6.14 6.20 14.9M
2025-06-23 6.11 6.16 6.08 6.14 13.2M
2025-06-20 6.14 6.17 6.11 6.13 13.1M
2025-06-19 6.20 6.22 6.11 6.13 22.5M
2025-06-18 6.27 6.29 6.20 6.21 23.8M
2025-06-17 6.22 6.26 6.21 6.26 18.9M
2025-06-16 6.28 6.28 6.19 6.22 33.8M
2025-06-13 6.38 6.38 6.28 6.28 23.0M
2025-06-12 6.40 6.41 6.32 6.38 24.6M
2025-06-11 6.24 6.44 6.23 6.40 44.0M
2025-06-10 6.31 6.32 6.21 6.26 27.3M
2025-06-09 6.23 6.32 6.22 6.30 25.1M
2025-06-06 6.22 6.26 6.19 6.23 18.8M
2025-06-05 6.36 6.38 6.19 6.21 42.6M
2025-06-04 6.48 6.56 6.44 6.55 35.5M
2025-06-03 6.43 6.51 6.42 6.50 38.9M
2025-05-30 6.31 6.56 6.30 6.49 83.9M
2025-05-29 6.29 6.32 6.27 6.30 14.0M
2025-05-28 6.29 6.30 6.27 6.28 10.3M
2025-05-27 6.27 6.30 6.26 6.29 12.7M
2025-05-26 6.25 6.30 6.24 6.28 14.7M
2025-05-23 6.34 6.35 6.26 6.26 24.2M
2025-05-22 6.40 6.41 6.32 6.33 20.8M
2025-05-21 6.43 6.45 6.39 6.40 18.8M
2025-05-20 6.36 6.46 6.35 6.44 30.1M
2025-05-19 6.35 6.37 6.32 6.36 13.3M
2025-05-16 6.38 6.39 6.32 6.34 21.3M
2025-05-15 6.35 6.43 6.35 6.39 28.8M
2025-05-14 6.35 6.37 6.32 6.36 17.4M
2025-05-13 6.36 6.38 6.33 6.35 19.6M
2025-05-12 6.37 6.39 6.29 6.35 26.9M
2025-05-09 6.42 6.44 6.36 6.37 21.1M
2025-05-08 6.41 6.42 6.36 6.41 22.2M
2025-05-07 6.42 6.46 6.38 6.42 31.7M
2025-05-06 6.41 6.43 6.35 6.40 36.6M
2025-04-30 6.32 6.54 6.30 6.35 52.0M
2025-04-29 6.26 6.28 6.21 6.24 22.6M
2025-04-28 6.35 6.36 6.25 6.25 28.6M
2025-04-25 6.39 6.43 6.35 6.36 26.4M
2025-04-24 6.30 6.58 6.29 6.41 53.1M
2025-04-23 6.39 6.40 6.30 6.31 30.5M
2025-04-22 6.36 6.42 6.34 6.40 25.2M
2025-04-21 6.31 6.39 6.29 6.38 25.7M
2025-04-18 6.37 6.39 6.30 6.33 26.7M
2025-04-17 6.40 6.42 6.32 6.37 29.5M
2025-04-16 6.46 6.50 6.31 6.42 40.9M
2025-04-15 6.52 6.54 6.41 6.49 44.3M
2025-04-14 6.49 6.60 6.49 6.56 59.0M
2025-04-11 6.75 6.77 6.48 6.49 80.8M
2025-04-10 6.60 6.86 6.56 6.78 118.2M
2025-04-09 6.81 7.03 6.60 6.82 164.6M
2025-04-08 6.12 6.78 6.11 6.78 152.3M
2025-04-07 6.29 6.54 6.07 6.16 94.2M
2025-04-03 6.23 6.40 6.23 6.38 33.7M
2025-04-02 6.25 6.29 6.23 6.25 11.6M
2025-04-01 6.20 6.33 6.19 6.27 22.6M
2025-03-31 6.28 6.31 6.15 6.19 25.0M
2025-03-28 6.35 6.37 6.29 6.31 15.1M
2025-03-27 6.36 6.42 6.35 6.35 22.2M
2025-03-26 6.28 6.44 6.26 6.38 44.1M
2025-03-25 6.21 6.30 6.18 6.29 21.7M
2025-03-24 6.23 6.25 6.15 6.20 20.0M
2025-03-21 6.27 6.32 6.21 6.25 21.5M
2025-03-20 6.32 6.35 6.27 6.28 19.0M
2025-03-19 6.32 6.32 6.28 6.29 16.8M
2025-03-18 6.38 6.38 6.31 6.33 19.4M
2025-03-17 6.33 6.41 6.32 6.35 37.2M
2025-03-14 6.24 6.30 6.23 6.30 30.5M
2025-03-13 6.23 6.27 6.20 6.24 20.4M
2025-03-12 6.27 6.29 6.22 6.24 24.2M
2025-03-11 6.14 6.26 6.12 6.26 38.1M
2025-03-10 6.22 6.27 6.16 6.18 34.9M
2025-03-07 6.13 6.17 6.12 6.16 20.0M
2025-03-06 6.14 6.15 6.10 6.14 19.3M
2025-03-05 6.18 6.20 6.11 6.14 21.2M
2025-03-04 6.12 6.17 6.07 6.16 23.5M
2025-03-03 6.14 6.18 6.11 6.12 24.3M
2025-02-28 6.14 6.19 6.11 6.14 25.6M
2025-02-27 6.15 6.17 6.11 6.14 17.4M
2025-02-26 6.12 6.15 6.11 6.15 15.6M
2025-02-25 6.16 6.16 6.11 6.11 25.9M
2025-02-24 6.20 6.25 6.15 6.17 38.2M
2025-02-21 6.15 6.23 6.14 6.16 21.6M
2025-02-20 6.18 6.18 6.13 6.15 16.3M
2025-02-19 6.13 6.20 6.11 6.18 26.5M
2025-02-18 6.25 6.25 6.12 6.14 29.9M
2025-02-17 6.22 6.25 6.17 6.23 25.0M
2025-02-14 6.27 6.29 6.21 6.23 24.9M
2025-02-13 6.16 6.34 6.16 6.27 51.5M
2025-02-12 6.18 6.19 6.11 6.18 22.5M
2025-02-11 6.25 6.26 6.15 6.17 23.3M
2025-02-10 6.25 6.29 6.22 6.24 24.9M
2025-02-07 6.21 6.30 6.18 6.26 28.3M
2025-02-06 6.23 6.24 6.15 6.23 23.8M
2025-02-05 6.33 6.36 6.19 6.23 23.9M
2025-01-27 6.31 6.41 6.30 6.30 22.3M
2025-01-24 6.26 6.30 6.23 6.29 14.3M
2025-01-23 6.29 6.36 6.27 6.27 17.3M
2025-01-22 6.24 6.29 6.21 6.26 11.9M
2025-01-21 6.31 6.33 6.22 6.27 11.8M
2025-01-20 6.27 6.30 6.23 6.26 15.2M
2025-01-17 6.18 6.25 6.14 6.22 16.1M
2025-01-16 6.20 6.27 6.15 6.20 18.4M
2025-01-15 6.23 6.23 6.16 6.19 17.2M
2025-01-14 6.11 6.24 6.10 6.24 20.9M
2025-01-13 6.03 6.10 6.00 6.10 14.3M
2025-01-10 6.20 6.21 6.07 6.07 17.3M
2025-01-09 6.26 6.28 6.19 6.21 15.5M
2025-01-08 6.29 6.30 6.13 6.23 22.5M
2025-01-07 6.30 6.35 6.24 6.31 18.8M
2025-01-06 6.27 6.36 6.16 6.30 20.2M
2025-01-03 6.45 6.49 6.22 6.25 31.7M
2025-01-02 6.57 6.65 6.41 6.44 34.4M