天津磁卡

600800
🏛️ 中国 →
3.96
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
09:30 3.88 3.88 3.85 3.87 598.5K
09:35 3.86 3.88 3.85 3.85 627.6K
09:40 3.85 3.85 3.83 3.84 652.0K
09:45 3.84 3.84 3.83 3.84 155.7K
09:50 3.84 3.84 3.82 3.83 385.1K
09:55 3.83 3.84 3.82 3.82 555.1K
10:00 3.82 3.84 3.82 3.83 391.2K
10:05 3.84 3.84 3.83 3.84 112.9K
10:10 3.83 3.85 3.83 3.84 166.4K
10:15 3.85 3.85 3.84 3.85 306.8K
10:20 3.85 3.85 3.84 3.85 156.0K
10:25 3.84 3.87 3.84 3.87 378.8K
10:30 3.86 3.87 3.86 3.86 325.7K
10:35 3.86 3.87 3.86 3.86 129.8K
10:40 3.87 3.87 3.85 3.86 203.2K
10:45 3.85 3.86 3.85 3.86 47.1K
10:50 3.86 3.87 3.85 3.86 98.8K
10:55 3.86 3.87 3.86 3.87 49.3K
11:00 3.87 3.87 3.86 3.86 29.9K
11:05 3.86 3.87 3.85 3.86 162.4K
11:10 3.86 3.86 3.85 3.86 54.0K
11:15 3.86 3.86 3.85 3.85 47.1K
11:20 3.85 3.87 3.85 3.85 222.3K
11:25 3.86 3.87 3.86 3.86 44.1K
13:00 3.86 3.87 3.85 3.86 231.0K
13:05 3.86 3.86 3.85 3.86 19.6K
13:10 3.86 3.87 3.85 3.86 270.2K
13:15 3.86 3.87 3.86 3.87 46.2K
13:20 3.87 3.87 3.86 3.87 76.7K
13:25 3.86 3.87 3.85 3.85 615.6K
13:30 3.86 3.86 3.85 3.85 41.7K
13:35 3.86 3.86 3.85 3.85 42.7K
13:40 3.86 3.86 3.85 3.85 284.9K
13:45 3.85 3.86 3.85 3.85 61.9K
13:50 3.85 3.86 3.85 3.85 23.3K
13:55 3.86 3.86 3.84 3.85 644.8K
14:00 3.84 3.85 3.84 3.84 29.3K
14:05 3.85 3.85 3.84 3.84 286.9K
14:10 3.85 3.86 3.85 3.86 316.8K
14:15 3.85 3.87 3.85 3.86 218.1K
14:20 3.86 3.87 3.86 3.87 83.8K
14:25 3.87 3.87 3.86 3.87 60.1K
14:30 3.87 3.88 3.86 3.88 782.3K
14:35 3.88 3.88 3.87 3.88 217.4K
14:40 3.88 3.88 3.87 3.87 564.3K
14:45 3.87 3.89 3.87 3.88 714.3K
14:50 3.89 3.89 3.88 3.88 715.8K
14:55 3.88 3.89 3.88 3.89 396.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 3.80 4.07 3.77 3.96 41.6M
2025-09-29 3.78 3.81 3.68 3.79 12.3M
2025-09-26 3.81 3.85 3.76 3.78 12.2M
2025-09-25 3.90 3.91 3.80 3.81 15.1M
2025-09-24 3.83 3.94 3.82 3.91 15.7M
2025-09-23 3.87 3.89 3.75 3.85 17.3M
2025-09-22 3.87 3.89 3.82 3.89 12.8M
2025-09-19 3.86 3.89 3.84 3.85 14.2M
2025-09-18 3.93 3.94 3.85 3.87 28.4M
2025-09-17 4.01 4.01 3.92 3.94 22.5M
2025-09-16 3.98 4.00 3.92 4.00 19.8M
2025-09-15 3.97 4.02 3.89 3.97 25.6M
2025-09-12 3.98 4.00 3.93 3.97 21.3M
2025-09-11 3.98 3.98 3.89 3.97 18.7M
2025-09-10 3.91 4.03 3.89 3.98 26.6M
2025-09-09 3.97 4.00 3.89 3.90 23.8M
2025-09-08 3.99 4.01 3.87 3.97 29.1M
2025-09-05 4.00 4.03 3.94 4.01 20.9M
2025-09-04 4.00 4.06 3.93 3.98 19.4M
2025-09-03 4.18 4.18 3.98 3.99 24.5M
2025-09-02 4.24 4.24 4.11 4.18 21.2M
2025-09-01 4.19 4.29 4.14 4.24 22.3M
2025-08-29 4.26 4.28 4.14 4.16 20.3M
2025-08-28 4.22 4.30 4.09 4.26 30.7M
2025-08-27 4.45 4.52 4.24 4.25 38.1M
2025-08-26 4.53 4.55 4.46 4.50 26.1M
2025-08-25 4.58 4.65 4.51 4.55 32.3M
2025-08-22 4.70 4.74 4.56 4.57 33.4M
2025-08-21 4.64 4.79 4.61 4.72 47.1M
2025-08-20 4.36 4.65 4.34 4.64 59.1M
2025-08-19 4.35 4.42 4.30 4.36 30.2M
2025-08-18 4.21 4.45 4.18 4.38 57.0M
2025-08-15 4.17 4.25 4.17 4.21 23.3M
2025-08-14 4.25 4.37 4.15 4.18 35.1M
2025-08-13 4.22 4.25 4.16 4.25 24.7M
2025-08-12 4.23 4.27 4.16 4.22 24.0M
2025-08-11 4.13 4.32 4.02 4.23 51.5M
2025-08-08 4.00 4.32 3.99 4.20 68.6M
2025-08-07 4.06 4.13 4.00 4.01 17.0M
2025-08-06 4.05 4.12 4.00 4.04 18.7M
2025-08-05 4.00 4.05 3.98 4.04 17.7M
2025-08-04 3.96 4.00 3.91 3.99 14.0M
2025-08-01 4.03 4.04 3.95 3.96 17.2M
2025-07-31 3.99 4.14 3.92 4.02 36.5M
2025-07-30 4.08 4.17 3.98 4.00 24.5M
2025-07-29 4.07 4.09 3.99 4.08 25.3M
2025-07-28 4.14 4.15 4.06 4.07 22.2M
2025-07-25 4.23 4.24 4.13 4.14 22.8M
2025-07-24 4.22 4.28 4.19 4.23 26.0M
2025-07-23 4.30 4.32 4.22 4.24 27.7M
2025-07-22 4.25 4.39 4.25 4.28 32.4M
2025-07-21 4.27 4.29 4.19 4.25 28.1M
2025-07-18 4.28 4.42 4.22 4.27 27.9M
2025-07-17 4.26 4.31 4.22 4.26 25.2M
2025-07-16 4.22 4.30 4.18 4.26 19.7M
2025-07-15 4.24 4.33 4.10 4.22 37.9M
2025-07-14 4.24 4.29 4.13 4.26 36.7M
2025-07-11 4.31 4.40 4.27 4.35 37.1M
2025-07-10 4.20 4.53 4.16 4.33 62.0M
2025-07-09 4.17 4.30 4.14 4.20 36.2M
2025-07-08 4.02 4.18 3.99 4.18 37.0M
2025-07-07 4.00 4.05 3.98 4.04 24.6M
2025-07-04 4.19 4.20 4.06 4.08 26.3M
2025-07-03 4.09 4.33 4.09 4.15 42.3M
2025-07-02 4.16 4.17 4.09 4.13 21.2M
2025-07-01 4.19 4.22 4.13 4.18 25.5M
2025-06-30 4.14 4.23 4.11 4.21 34.6M
2025-06-27 4.19 4.21 4.11 4.16 29.9M
2025-06-26 4.16 4.30 4.12 4.12 42.1M
2025-06-25 4.16 4.20 4.06 4.15 46.8M
2025-06-24 4.23 4.23 4.09 4.17 86.6M
2025-06-23 3.70 4.09 3.70 4.09 25.9M
2025-06-20 3.90 3.90 3.71 3.72 43.2M
2025-06-19 4.18 4.19 3.86 3.90 48.7M
2025-06-18 4.14 4.22 4.12 4.15 30.7M
2025-06-17 4.22 4.26 4.10 4.14 39.6M
2025-06-16 4.14 4.28 4.13 4.26 37.5M
2025-06-13 4.32 4.38 4.19 4.21 49.1M
2025-06-12 4.31 4.40 4.25 4.34 57.7M
2025-06-11 4.36 4.49 4.28 4.36 77.5M
2025-06-10 4.43 4.70 4.35 4.43 120.5M
2025-06-09 4.40 4.66 4.29 4.53 169.7M
2025-06-06 3.98 4.36 3.91 4.36 145.2M
2025-06-05 3.90 4.02 3.87 3.96 57.5M
2025-06-04 3.79 4.07 3.71 4.00 78.4M
2025-06-03 3.72 3.85 3.70 3.79 38.2M
2025-05-30 3.90 3.92 3.76 3.78 52.8M
2025-05-29 4.00 4.08 3.89 3.92 90.5M
2025-05-28 3.90 4.11 3.86 4.06 103.9M
2025-05-27 3.80 3.98 3.66 3.94 100.0M
2025-05-26 3.70 4.02 3.66 3.84 115.5M
2025-05-23 3.82 3.89 3.65 3.65 62.4M
2025-05-22 4.03 4.07 3.77 3.78 98.7M
2025-05-21 3.96 4.45 3.93 4.00 156.9M
2025-05-20 3.79 4.18 3.77 4.09 164.3M
2025-05-19 3.54 3.90 3.48 3.80 118.1M
2025-05-16 3.40 3.70 3.33 3.59 106.2M
2025-05-15 3.90 3.94 3.60 3.60 162.5M
2025-05-14 3.65 4.00 3.58 4.00 186.8M
2025-05-13 3.58 3.87 3.50 3.64 104.3M
2025-05-12 3.69 3.70 3.54 3.60 62.6M
2025-05-09 3.60 3.74 3.49 3.64 97.2M
2025-05-08 3.55 3.63 3.44 3.62 97.7M
2025-05-07 3.46 3.74 3.42 3.62 153.6M
2025-05-06 3.10 3.40 3.10 3.40 26.5M
2025-04-30 3.12 3.16 3.05 3.09 33.6M
2025-04-29 3.15 3.23 3.08 3.10 47.8M
2025-04-28 3.24 3.28 3.09 3.16 69.8M
2025-04-25 3.35 3.48 3.23 3.32 122.8M
2025-04-24 3.01 3.30 2.97 3.30 56.2M
2025-04-23 3.08 3.15 3.00 3.00 57.6M
2025-04-22 3.14 3.20 3.03 3.08 82.3M
2025-04-21 3.06 3.29 3.06 3.12 107.6M
2025-04-18 3.29 3.62 3.18 3.27 168.0M
2025-04-17 2.97 3.29 2.95 3.29 83.0M
2025-04-16 2.71 2.99 2.58 2.99 73.4M
2025-04-15 2.74 2.76 2.70 2.72 13.6M
2025-04-14 2.65 2.75 2.65 2.74 18.3M
2025-04-11 2.57 2.68 2.55 2.64 18.5M
2025-04-10 2.56 2.63 2.55 2.59 22.2M
2025-04-09 2.44 2.58 2.24 2.53 30.5M
2025-04-08 2.49 2.60 2.40 2.46 31.1M
2025-04-07 2.74 2.74 2.62 2.62 18.2M
2025-04-03 2.92 2.96 2.85 2.91 26.5M
2025-04-02 3.04 3.06 2.93 2.94 35.1M
2025-04-01 2.99 3.06 2.87 3.06 46.8M
2025-03-31 3.23 3.27 2.94 2.99 65.4M
2025-03-28 3.43 3.46 3.24 3.27 105.6M
2025-03-27 3.15 3.49 3.14 3.49 52.8M
2025-03-26 3.07 3.20 3.06 3.17 30.3M
2025-03-25 3.01 3.18 2.95 3.09 31.2M
2025-03-24 3.15 3.16 2.96 3.01 24.0M
2025-03-21 3.18 3.28 3.15 3.15 24.6M
2025-03-20 3.12 3.23 3.10 3.18 27.2M
2025-03-19 3.09 3.19 3.09 3.12 24.1M
2025-03-18 3.10 3.12 3.05 3.11 13.3M
2025-03-17 3.07 3.14 3.06 3.10 20.3M
2025-03-14 3.00 3.06 2.97 3.06 19.5M
2025-03-13 3.06 3.07 2.96 2.99 17.2M
2025-03-12 3.05 3.09 3.04 3.05 14.6M
2025-03-11 3.00 3.05 2.98 3.05 12.7M
2025-03-10 2.99 3.07 2.99 3.02 15.7M
2025-03-07 3.06 3.07 2.99 3.00 14.0M
2025-03-06 3.03 3.06 2.97 3.05 13.6M
2025-03-05 3.04 3.05 2.94 3.01 16.2M
2025-03-04 3.07 3.09 3.02 3.05 14.1M
2025-03-03 3.02 3.15 3.01 3.07 20.4M
2025-02-28 3.10 3.12 3.01 3.01 15.8M
2025-02-27 3.09 3.17 3.04 3.10 21.3M
2025-02-26 3.06 3.12 3.05 3.10 18.3M
2025-02-25 3.02 3.10 3.00 3.03 17.8M
2025-02-24 3.03 3.11 3.02 3.05 15.2M
2025-02-21 3.11 3.12 3.02 3.03 20.3M
2025-02-20 3.06 3.12 3.04 3.11 13.4M
2025-02-19 3.03 3.09 3.03 3.06 13.1M
2025-02-18 3.11 3.14 3.02 3.03 19.6M
2025-02-17 3.10 3.18 3.06 3.12 24.7M
2025-02-14 3.20 3.20 3.08 3.10 25.3M
2025-02-13 3.21 3.33 3.14 3.18 37.0M
2025-02-12 3.07 3.29 3.05 3.21 44.2M
2025-02-11 3.08 3.10 3.00 3.06 16.6M
2025-02-10 2.98 3.10 2.98 3.06 19.5M
2025-02-07 2.90 3.00 2.88 2.98 23.8M
2025-02-06 2.85 2.91 2.81 2.91 18.6M
2025-02-05 2.80 2.87 2.79 2.86 18.8M
2025-01-27 2.84 2.88 2.76 2.77 17.3M
2025-01-24 2.81 2.83 2.77 2.81 17.2M
2025-01-23 2.88 2.94 2.83 2.83 22.5M
2025-01-22 2.92 2.93 2.85 2.87 16.1M
2025-01-21 3.04 3.05 2.92 2.93 22.9M
2025-01-20 3.06 3.08 2.97 3.03 24.0M
2025-01-17 3.12 3.13 3.05 3.07 27.8M
2025-01-16 3.10 3.25 3.10 3.14 47.7M
2025-01-15 3.15 3.17 3.03 3.09 52.5M
2025-01-14 3.28 3.28 3.05 3.17 82.1M
2025-01-13 2.82 3.11 2.76 3.11 27.5M
2025-01-10 2.93 2.97 2.83 2.83 14.1M
2025-01-09 2.91 2.97 2.89 2.95 15.6M
2025-01-08 2.90 2.95 2.81 2.93 21.5M
2025-01-07 2.82 2.90 2.80 2.90 19.0M
2025-01-06 2.89 2.89 2.68 2.80 19.5M
2025-01-03 3.01 3.08 2.84 2.85 26.6M
2025-01-02 3.04 3.11 2.98 3.01 23.3M