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
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
2021-12-31 4.62 4.74 4.60 4.73 11.4M
2021-12-30 4.63 4.73 4.59 4.62 13.5M
2021-12-29 4.69 4.69 4.61 4.61 9.0M
2021-12-28 4.85 4.88 4.62 4.65 19.4M
2021-12-27 4.84 4.91 4.75 4.83 9.2M
2021-12-24 4.81 4.90 4.75 4.77 12.3M
2021-12-23 4.95 4.96 4.80 4.83 13.7M
2021-12-22 4.84 5.03 4.75 4.97 24.1M
2021-12-21 4.88 4.97 4.74 4.81 24.1M
2021-12-20 4.61 4.85 4.61 4.79 20.3M
2021-12-17 4.56 4.68 4.56 4.60 11.5M
2021-12-16 4.44 4.63 4.44 4.54 13.3M
2021-12-15 4.40 4.47 4.39 4.44 7.3M
2021-12-14 4.40 4.44 4.37 4.40 6.5M
2021-12-13 4.38 4.45 4.37 4.41 8.3M
2021-12-10 4.38 4.41 4.35 4.37 5.1M
2021-12-09 4.35 4.39 4.34 4.39 4.0M
2021-12-08 4.34 4.37 4.32 4.35 3.0M
2021-12-07 4.34 4.37 4.29 4.33 4.0M
2021-12-06 4.41 4.41 4.32 4.33 6.8M
2021-12-03 4.39 4.41 4.37 4.39 4.6M
2021-12-02 4.41 4.43 4.37 4.38 3.8M
2021-12-01 4.35 4.43 4.35 4.41 6.1M
2021-11-30 4.29 4.37 4.29 4.36 4.8M
2021-11-29 4.28 4.32 4.24 4.29 3.5M
2021-11-26 4.36 4.39 4.34 4.34 4.6M
2021-11-25 4.38 4.39 4.35 4.37 4.0M
2021-11-24 4.39 4.40 4.37 4.38 3.8M
2021-11-23 4.40 4.42 4.38 4.39 4.9M
2021-11-22 4.42 4.42 4.38 4.39 4.7M
2021-11-19 4.41 4.44 4.37 4.41 6.0M
2021-11-18 4.38 4.47 4.35 4.42 10.9M
2021-11-17 4.35 4.39 4.32 4.36 5.6M
2021-11-16 4.39 4.39 4.33 4.34 4.6M
2021-11-15 4.36 4.39 4.34 4.37 4.0M
2021-11-12 4.37 4.38 4.33 4.36 3.5M
2021-11-11 4.36 4.38 4.34 4.37 3.7M
2021-11-10 4.36 4.37 4.31 4.36 4.0M
2021-11-09 4.33 4.39 4.32 4.36 3.2M
2021-11-08 4.32 4.38 4.27 4.33 4.1M
2021-11-05 4.29 4.34 4.25 4.31 4.6M
2021-11-04 4.25 4.31 4.24 4.29 4.4M
2021-11-03 4.22 4.32 4.22 4.24 4.8M
2021-11-02 4.35 4.36 4.19 4.21 7.8M
2021-11-01 4.31 4.37 4.28 4.35 4.0M
2021-10-29 4.26 4.32 4.23 4.32 4.5M
2021-10-28 4.35 4.37 4.21 4.26 7.0M
2021-10-27 4.38 4.44 4.30 4.36 4.6M
2021-10-26 4.46 4.49 4.38 4.38 4.6M
2021-10-25 4.42 4.48 4.38 4.45 4.0M
2021-10-22 4.57 4.57 4.40 4.42 7.6M
2021-10-21 4.50 4.59 4.50 4.57 4.7M
2021-10-20 4.58 4.62 4.50 4.52 5.1M
2021-10-19 4.57 4.65 4.57 4.58 4.4M
2021-10-18 4.47 4.61 4.44 4.59 6.4M
2021-10-15 4.56 4.57 4.45 4.47 7.0M
2021-10-14 4.53 4.61 4.48 4.56 5.0M
2021-10-13 4.61 4.65 4.46 4.54 8.9M
2021-10-12 4.73 4.75 4.55 4.63 7.2M
2021-10-11 4.80 4.83 4.70 4.73 7.2M
2021-10-08 4.73 4.84 4.68 4.73 9.7M
2021-09-30 4.53 4.74 4.53 4.71 8.7M
2021-09-29 4.72 4.73 4.52 4.53 12.1M
2021-09-28 4.68 4.75 4.66 4.73 9.8M
2021-09-27 4.90 4.95 4.63 4.70 19.3M
2021-09-24 5.11 5.19 4.86 4.90 30.8M
2021-09-23 5.23 5.36 5.15 5.19 53.3M
2021-09-22 5.00 5.51 5.00 5.46 70.1M
2021-09-17 4.98 5.06 4.86 5.01 17.9M
2021-09-16 5.08 5.19 4.94 4.99 26.7M
2021-09-15 4.92 5.03 4.84 5.00 14.9M
2021-09-14 5.02 5.02 4.87 4.91 12.6M
2021-09-13 4.86 5.01 4.83 5.01 14.5M
2021-09-10 5.02 5.07 4.83 4.86 19.6M
2021-09-09 4.85 5.09 4.80 5.00 22.0M
2021-09-08 4.70 4.91 4.69 4.85 17.8M
2021-09-07 4.65 4.72 4.64 4.69 10.6M
2021-09-06 4.62 4.68 4.55 4.66 11.3M
2021-09-03 4.64 4.65 4.56 4.61 11.9M
2021-09-02 4.47 4.68 4.44 4.63 20.4M
2021-09-01 4.46 4.62 4.44 4.47 15.0M
2021-08-31 4.46 4.55 4.40 4.47 16.4M
2021-08-30 4.32 4.48 4.31 4.48 20.1M
2021-08-27 4.29 4.35 4.23 4.32 9.6M
2021-08-26 4.27 4.31 4.23 4.29 8.5M
2021-08-25 4.29 4.30 4.22 4.28 9.0M
2021-08-24 4.33 4.36 4.29 4.35 7.8M
2021-08-23 4.26 4.33 4.25 4.31 6.2M
2021-08-20 4.26 4.27 4.21 4.26 3.8M
2021-08-19 4.24 4.28 4.23 4.26 6.0M
2021-08-18 4.24 4.29 4.20 4.26 6.2M
2021-08-17 4.29 4.35 4.21 4.24 7.2M
2021-08-16 4.28 4.35 4.26 4.31 8.1M
2021-08-13 4.31 4.37 4.24 4.28 8.0M
2021-08-12 4.23 4.38 4.21 4.31 13.7M
2021-08-11 4.23 4.24 4.19 4.22 6.1M
2021-08-10 4.23 4.25 4.20 4.23 6.2M
2021-08-09 4.23 4.25 4.18 4.23 5.4M
2021-08-06 4.26 4.27 4.15 4.20 7.1M
2021-08-05 4.33 4.33 4.17 4.26 10.5M
2021-08-04 4.44 4.47 4.41 4.44 5.0M
2021-08-03 4.36 4.45 4.35 4.44 5.7M
2021-08-02 4.33 4.39 4.26 4.38 4.9M
2021-07-30 4.31 4.33 4.29 4.33 5.2M
2021-07-29 4.34 4.36 4.28 4.30 5.8M
2021-07-28 4.36 4.39 4.28 4.30 7.1M
2021-07-27 4.39 4.47 4.35 4.38 6.7M
2021-07-26 4.43 4.43 4.34 4.37 6.7M
2021-07-23 4.49 4.54 4.43 4.43 4.8M
2021-07-22 4.44 4.56 4.43 4.50 6.8M
2021-07-21 4.42 4.49 4.42 4.45 4.3M
2021-07-20 4.38 4.43 4.35 4.42 5.1M
2021-07-19 4.43 4.43 4.37 4.40 5.4M
2021-07-16 4.44 4.47 4.42 4.43 4.6M
2021-07-15 4.44 4.46 4.37 4.45 6.3M
2021-07-14 4.47 4.49 4.42 4.45 6.2M
2021-07-13 4.42 4.53 4.36 4.47 9.6M
2021-07-12 4.40 4.42 4.39 4.40 5.8M
2021-07-09 4.38 4.40 4.32 4.38 5.3M
2021-07-08 4.38 4.42 4.33 4.38 5.8M
2021-07-07 4.46 4.48 4.39 4.40 5.0M
2021-07-06 4.40 4.45 4.37 4.44 6.3M
2021-07-05 4.34 4.40 4.33 4.38 6.0M
2021-07-02 4.33 4.37 4.31 4.33 4.2M
2021-07-01 4.33 4.41 4.30 4.33 8.4M
2021-06-30 4.42 4.42 4.32 4.33 13.2M
2021-06-29 4.62 4.64 4.36 4.42 22.1M
2021-06-28 4.64 4.70 4.60 4.63 3.5M
2021-06-25 4.69 4.70 4.61 4.64 6.9M
2021-06-24 4.69 4.80 4.64 4.69 5.4M
2021-06-23 4.73 4.75 4.66 4.67 3.8M
2021-06-22 4.78 4.79 4.68 4.70 5.7M
2021-06-21 4.58 4.79 4.55 4.77 7.4M
2021-06-18 4.66 4.67 4.57 4.60 4.5M
2021-06-17 4.75 4.77 4.63 4.65 6.2M
2021-06-16 4.71 4.80 4.70 4.75 5.4M
2021-06-15 4.75 4.76 4.66 4.69 5.3M
2021-06-11 4.79 4.80 4.74 4.75 5.5M
2021-06-10 4.79 4.79 4.76 4.77 5.3M
2021-06-09 4.78 4.82 4.76 4.79 5.7M
2021-06-08 4.83 4.83 4.76 4.78 3.7M
2021-06-07 4.78 4.84 4.78 4.82 4.7M
2021-06-04 4.78 4.81 4.76 4.78 3.6M
2021-06-03 4.76 4.86 4.76 4.80 5.8M
2021-06-02 4.76 4.83 4.76 4.79 6.2M
2021-06-01 4.76 4.80 4.72 4.79 5.2M
2021-05-31 4.73 4.80 4.71 4.78 4.2M
2021-05-28 4.81 4.83 4.73 4.74 6.7M
2021-05-27 4.72 4.81 4.72 4.81 7.8M
2021-05-26 4.71 4.76 4.71 4.73 5.3M
2021-05-25 4.70 4.72 4.67 4.71 4.3M
2021-05-24 4.68 4.73 4.67 4.70 3.4M
2021-05-21 4.68 4.73 4.67 4.70 3.6M
2021-05-20 4.65 4.70 4.64 4.68 4.4M
2021-05-19 4.73 4.78 4.69 4.69 6.1M
2021-05-18 4.80 4.84 4.64 4.73 11.7M
2021-05-17 4.77 5.01 4.74 4.87 11.8M
2021-05-14 4.74 4.79 4.73 4.77 4.6M
2021-05-13 4.77 4.82 4.74 4.76 4.0M
2021-05-12 4.71 4.79 4.67 4.79 5.4M
2021-05-11 4.82 4.84 4.72 4.72 7.7M
2021-05-10 4.80 4.84 4.77 4.81 5.0M
2021-05-07 4.85 4.85 4.76 4.79 3.8M
2021-05-06 4.75 4.87 4.74 4.81 4.4M
2021-04-30 4.73 4.83 4.73 4.74 4.4M
2021-04-29 4.75 4.78 4.72 4.75 3.3M
2021-04-28 4.73 4.79 4.68 4.77 4.1M
2021-04-27 4.89 4.89 4.71 4.74 6.6M
2021-04-26 4.86 4.92 4.86 4.89 4.0M
2021-04-23 4.93 4.95 4.82 4.86 7.2M
2021-04-22 4.96 5.00 4.90 4.93 4.3M
2021-04-21 5.02 5.04 4.94 4.97 6.2M
2021-04-20 5.05 5.12 5.02 5.04 7.2M
2021-04-19 5.02 5.09 5.01 5.04 6.3M
2021-04-16 4.94 5.03 4.91 5.03 5.4M
2021-04-15 4.96 4.98 4.91 4.94 4.6M
2021-04-14 4.93 4.98 4.84 4.95 5.0M
2021-04-13 5.03 5.08 4.92 4.94 6.8M
2021-04-12 5.05 5.14 5.02 5.04 5.8M
2021-04-09 5.09 5.12 5.02 5.04 6.8M
2021-04-08 5.19 5.25 5.09 5.11 9.0M
2021-04-07 5.09 5.19 5.04 5.14 7.2M
2021-04-06 5.04 5.11 5.02 5.09 5.8M
2021-04-02 5.07 5.10 5.01 5.02 5.7M
2021-04-01 5.13 5.15 5.05 5.08 5.6M
2021-03-31 5.08 5.20 5.03 5.15 7.7M
2021-03-30 5.16 5.19 5.07 5.11 7.5M
2021-03-29 5.21 5.25 5.12 5.16 8.7M
2021-03-26 5.21 5.28 5.18 5.20 9.8M
2021-03-25 5.27 5.35 5.20 5.22 11.0M
2021-03-24 5.34 5.39 5.27 5.30 13.7M
2021-03-23 5.31 5.43 5.25 5.34 15.1M
2021-03-22 5.30 5.39 5.24 5.35 17.3M
2021-03-19 5.03 5.43 4.98 5.31 25.7M
2021-03-18 5.21 5.21 4.88 5.03 19.8M
2021-03-17 4.96 5.22 4.96 5.21 13.0M
2021-03-16 4.99 5.05 4.95 5.02 4.8M
2021-03-15 4.85 5.02 4.84 5.00 7.1M
2021-03-12 4.89 4.92 4.81 4.88 4.8M
2021-03-11 4.75 4.88 4.74 4.88 7.6M
2021-03-10 4.78 4.82 4.68 4.73 6.7M
2021-03-09 4.95 5.01 4.75 4.77 11.4M
2021-03-08 5.11 5.17 4.97 4.97 10.3M
2021-03-05 5.18 5.19 5.03 5.04 10.4M
2021-03-04 5.23 5.28 5.09 5.13 9.7M
2021-03-03 5.06 5.30 5.02 5.25 13.4M
2021-03-02 5.25 5.27 5.02 5.07 12.4M
2021-03-01 5.17 5.30 5.14 5.25 10.3M
2021-02-26 5.05 5.27 5.00 5.18 10.7M
2021-02-25 5.33 5.37 5.11 5.15 14.8M
2021-02-24 5.25 5.50 5.22 5.35 19.4M
2021-02-23 5.21 5.52 5.18 5.19 18.6M
2021-02-22 5.28 5.37 5.17 5.18 19.1M
2021-02-19 5.10 5.18 5.04 5.15 13.3M
2021-02-18 5.10 5.24 4.97 5.12 19.0M
2021-02-10 5.21 5.26 4.84 4.90 21.5M
2021-02-09 5.00 5.36 5.00 5.24 19.3M
2021-02-08 4.85 5.11 4.85 5.00 18.4M
2021-02-05 4.73 4.81 4.59 4.65 6.5M
2021-02-04 4.70 4.83 4.68 4.76 7.9M
2021-02-03 4.84 4.85 4.65 4.73 9.0M
2021-02-02 4.90 4.93 4.77 4.83 9.8M
2021-02-01 4.87 5.02 4.82 4.95 11.7M
2021-01-29 4.80 5.06 4.71 4.87 19.0M
2021-01-28 4.85 4.90 4.75 4.78 14.7M
2021-01-27 4.69 5.23 4.62 4.97 30.3M
2021-01-26 4.47 4.84 4.47 4.84 31.7M
2021-01-25 4.43 4.53 4.38 4.40 4.6M
2021-01-22 4.53 4.53 4.42 4.45 4.0M
2021-01-21 4.56 4.59 4.50 4.54 4.0M
2021-01-20 4.61 4.62 4.53 4.53 4.0M
2021-01-19 4.59 4.63 4.55 4.61 5.7M
2021-01-18 4.42 4.65 4.42 4.58 9.1M
2021-01-15 4.40 4.43 4.35 4.39 4.2M
2021-01-14 4.31 4.49 4.27 4.40 8.3M
2021-01-13 4.34 4.37 4.27 4.28 6.0M
2021-01-12 4.30 4.42 4.28 4.34 5.1M
2021-01-11 4.42 4.44 4.26 4.26 8.8M
2021-01-08 4.41 4.50 4.35 4.42 8.8M
2021-01-07 4.63 4.68 4.48 4.50 9.9M
2021-01-06 4.60 4.71 4.59 4.61 8.6M
2021-01-05 4.66 4.67 4.58 4.63 7.8M
2021-01-04 4.67 4.68 4.59 4.67 8.0M