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
2022-12-30 3.62 3.65 3.61 3.63 3.9M
2022-12-29 3.68 3.68 3.61 3.61 4.0M
2022-12-28 3.71 3.72 3.67 3.68 4.2M
2022-12-27 3.71 3.87 3.69 3.73 7.6M
2022-12-26 3.65 3.69 3.63 3.66 3.3M
2022-12-23 3.65 3.69 3.62 3.65 3.6M
2022-12-22 3.71 3.74 3.64 3.65 4.5M
2022-12-21 3.75 3.75 3.68 3.70 3.2M
2022-12-20 3.73 3.79 3.68 3.75 4.3M
2022-12-19 3.80 3.83 3.70 3.70 6.5M
2022-12-16 3.84 3.87 3.80 3.82 5.0M
2022-12-15 3.90 3.91 3.84 3.85 4.6M
2022-12-14 3.90 3.92 3.86 3.87 5.5M
2022-12-13 3.95 3.96 3.88 3.90 6.0M
2022-12-12 3.93 3.95 3.88 3.90 7.3M
2022-12-09 3.96 3.99 3.93 3.93 10.9M
2022-12-08 3.96 3.99 3.92 3.95 6.3M
2022-12-07 4.00 4.00 3.95 3.96 5.7M
2022-12-06 4.04 4.08 3.97 3.98 5.1M
2022-12-05 4.00 4.05 3.96 4.04 6.5M
2022-12-02 3.95 3.99 3.95 3.98 4.2M
2022-12-01 3.98 4.01 3.94 3.95 4.5M
2022-11-30 3.96 4.00 3.94 3.97 4.5M
2022-11-29 3.89 3.96 3.88 3.95 5.8M
2022-11-28 3.88 3.89 3.83 3.87 4.6M
2022-11-25 3.89 3.91 3.86 3.88 3.1M
2022-11-24 3.91 3.95 3.86 3.89 4.6M
2022-11-23 3.92 3.95 3.84 3.92 6.4M
2022-11-22 3.96 4.02 3.90 3.92 6.0M
2022-11-21 3.96 3.96 3.90 3.93 5.9M
2022-11-18 4.03 4.04 3.93 3.94 6.4M
2022-11-17 3.98 4.02 3.97 4.00 5.6M
2022-11-16 3.96 4.02 3.93 3.98 7.8M
2022-11-15 3.85 3.93 3.84 3.92 9.6M
2022-11-14 3.85 3.89 3.81 3.82 5.3M
2022-11-11 3.89 3.92 3.84 3.84 8.0M
2022-11-10 3.81 3.85 3.78 3.83 5.9M
2022-11-09 3.85 3.88 3.82 3.82 6.8M
2022-11-08 3.83 3.93 3.79 3.86 12.5M
2022-11-07 3.80 3.87 3.79 3.82 5.7M
2022-11-04 3.79 3.84 3.77 3.81 5.9M
2022-11-03 3.77 3.82 3.73 3.79 3.8M
2022-11-02 3.76 3.82 3.74 3.78 4.7M
2022-11-01 3.71 3.77 3.68 3.76 4.6M
2022-10-31 3.66 3.71 3.61 3.68 5.0M
2022-10-28 3.81 3.85 3.67 3.69 6.6M
2022-10-27 3.77 3.87 3.77 3.85 6.3M
2022-10-26 3.71 3.78 3.70 3.77 5.3M
2022-10-25 3.74 3.75 3.64 3.70 4.9M
2022-10-24 3.78 3.86 3.71 3.72 5.8M
2022-10-21 3.80 3.82 3.76 3.79 4.5M
2022-10-20 3.77 3.84 3.75 3.78 5.3M
2022-10-19 3.82 3.82 3.77 3.78 4.0M
2022-10-18 3.84 3.86 3.81 3.82 4.4M
2022-10-17 3.80 3.86 3.76 3.85 6.4M
2022-10-14 3.81 3.85 3.80 3.83 4.9M
2022-10-13 3.78 3.83 3.73 3.77 6.1M
2022-10-12 3.65 3.78 3.64 3.77 5.9M
2022-10-11 3.66 3.71 3.62 3.68 4.6M
2022-10-10 3.74 3.76 3.64 3.66 5.3M
2022-09-30 3.66 3.80 3.66 3.73 6.2M
2022-09-29 3.77 3.85 3.64 3.68 8.0M
2022-09-28 3.81 3.84 3.72 3.72 6.2M
2022-09-27 3.79 3.85 3.73 3.82 6.4M
2022-09-26 3.90 3.90 3.76 3.77 9.3M
2022-09-23 4.00 4.05 3.92 3.93 7.5M
2022-09-22 4.00 4.08 3.99 4.02 6.3M
2022-09-21 3.99 4.06 3.90 4.01 7.8M
2022-09-20 4.03 4.06 3.97 4.00 7.6M
2022-09-19 4.04 4.07 3.95 3.97 11.6M
2022-09-16 4.25 4.25 4.06 4.06 12.8M
2022-09-15 4.36 4.38 4.19 4.25 14.9M
2022-09-14 4.29 4.37 4.26 4.35 13.6M
2022-09-13 4.46 4.48 4.31 4.35 15.3M
2022-09-09 4.49 4.62 4.35 4.39 26.6M
2022-09-08 4.50 4.66 4.43 4.47 44.0M
2022-09-07 4.98 4.99 4.52 4.62 79.5M
2022-09-06 4.28 4.61 4.26 4.61 21.9M
2022-09-05 4.13 4.20 4.12 4.19 5.9M
2022-09-02 4.04 4.13 4.03 4.11 5.6M
2022-09-01 4.02 4.08 4.01 4.02 4.0M
2022-08-31 4.14 4.17 4.02 4.03 7.0M
2022-08-30 4.18 4.26 4.11 4.15 7.0M
2022-08-29 4.05 4.18 4.03 4.17 7.0M
2022-08-26 4.14 4.16 4.06 4.08 4.9M
2022-08-25 4.09 4.13 4.02 4.13 7.3M
2022-08-24 4.19 4.21 4.05 4.06 7.2M
2022-08-23 4.24 4.24 4.15 4.19 5.6M
2022-08-22 4.11 4.24 4.10 4.23 7.3M
2022-08-19 4.21 4.31 4.15 4.20 11.0M
2022-08-18 4.23 4.26 4.16 4.19 4.9M
2022-08-17 4.29 4.30 4.20 4.23 6.0M
2022-08-16 4.30 4.30 4.24 4.26 6.2M
2022-08-15 4.25 4.35 4.22 4.25 8.2M
2022-08-12 4.21 4.35 4.20 4.23 9.9M
2022-08-11 4.23 4.30 4.17 4.20 12.2M
2022-08-10 4.10 4.13 4.07 4.11 5.0M
2022-08-09 4.11 4.12 4.05 4.10 4.6M
2022-08-08 4.07 4.13 4.03 4.11 5.9M
2022-08-05 4.01 4.17 4.00 4.08 8.6M
2022-08-04 3.90 4.01 3.88 4.01 6.1M
2022-08-03 3.94 4.02 3.87 3.87 5.7M
2022-08-02 4.03 4.03 3.87 3.93 7.6M
2022-08-01 4.03 4.07 4.00 4.05 4.0M
2022-07-29 4.06 4.09 4.02 4.03 3.8M
2022-07-28 4.04 4.07 4.02 4.06 4.8M
2022-07-27 4.01 4.04 3.99 4.01 3.4M
2022-07-26 4.00 4.03 3.96 4.01 4.4M
2022-07-25 4.02 4.04 3.95 3.99 4.5M
2022-07-22 3.99 4.05 3.97 4.02 3.3M
2022-07-21 4.05 4.06 3.99 4.01 3.3M
2022-07-20 4.07 4.07 4.00 4.05 3.6M
2022-07-19 3.94 4.05 3.94 4.04 4.3M
2022-07-18 3.80 3.94 3.80 3.93 4.5M
2022-07-15 3.88 3.90 3.78 3.79 6.1M
2022-07-14 3.98 4.01 3.95 3.97 2.6M
2022-07-13 3.93 3.98 3.90 3.98 2.8M
2022-07-12 4.03 4.07 3.94 3.94 3.4M
2022-07-11 3.98 4.04 3.97 4.02 3.1M
2022-07-08 3.97 4.03 3.97 4.01 2.4M
2022-07-07 3.92 4.00 3.89 3.98 4.3M
2022-07-06 3.99 3.99 3.88 3.91 7.1M
2022-07-05 4.03 4.08 3.96 4.00 5.3M
2022-07-04 4.11 4.12 4.03 4.06 6.3M
2022-07-01 4.10 4.14 4.08 4.11 5.0M
2022-06-30 4.15 4.16 4.09 4.11 5.5M
2022-06-29 4.20 4.23 4.11 4.13 6.0M
2022-06-28 4.15 4.24 4.13 4.21 7.2M
2022-06-27 4.20 4.20 4.13 4.15 4.5M
2022-06-24 4.13 4.19 4.11 4.17 5.8M
2022-06-23 4.05 4.11 4.03 4.11 4.0M
2022-06-22 4.14 4.17 4.05 4.07 4.4M
2022-06-21 4.15 4.27 4.12 4.16 7.2M
2022-06-20 4.13 4.17 4.12 4.15 4.9M
2022-06-17 4.11 4.15 4.08 4.12 4.7M
2022-06-16 4.16 4.19 4.13 4.14 6.4M
2022-06-15 4.19 4.20 4.12 4.14 7.9M
2022-06-14 4.13 4.17 4.05 4.16 7.1M
2022-06-13 4.05 4.17 4.03 4.13 8.2M
2022-06-10 4.00 4.08 3.98 4.08 4.5M
2022-06-09 4.09 4.12 4.01 4.04 5.4M
2022-06-08 4.10 4.17 4.04 4.09 6.5M
2022-06-07 4.15 4.15 4.04 4.11 6.5M
2022-06-06 4.09 4.18 4.08 4.12 5.7M
2022-06-02 4.14 4.14 4.03 4.11 6.6M
2022-06-01 4.07 4.23 4.05 4.12 9.6M
2022-05-31 4.03 4.07 4.01 4.05 7.4M
2022-05-30 3.97 4.05 3.93 4.03 7.4M
2022-05-27 3.95 4.00 3.88 3.97 7.7M
2022-05-26 3.93 3.97 3.86 3.96 4.6M
2022-05-25 3.87 3.95 3.86 3.93 5.2M
2022-05-24 4.05 4.08 3.86 3.86 8.9M
2022-05-23 3.96 4.09 3.93 4.07 9.1M
2022-05-20 3.94 3.98 3.92 3.96 5.6M
2022-05-19 3.93 3.97 3.88 3.96 6.4M
2022-05-18 3.93 3.98 3.90 3.95 7.1M
2022-05-17 3.95 3.96 3.83 3.93 8.5M
2022-05-16 3.94 3.98 3.88 3.95 7.2M
2022-05-13 3.88 4.03 3.83 3.96 12.9M
2022-05-12 3.86 3.91 3.80 3.86 8.4M
2022-05-11 3.95 4.00 3.86 3.88 14.7M
2022-05-10 4.03 4.05 3.93 3.95 20.1M
2022-05-09 4.45 4.45 3.92 4.12 33.4M
2022-05-06 4.05 4.05 4.05 4.05 6.9M
2022-05-05 3.68 3.74 3.61 3.68 6.6M
2022-04-29 3.53 3.72 3.52 3.66 8.7M
2022-04-28 3.66 3.66 3.45 3.53 10.2M
2022-04-27 3.58 3.65 3.35 3.64 14.7M
2022-04-26 4.02 4.03 3.63 3.63 20.6M
2022-04-25 4.28 4.33 4.02 4.03 15.8M
2022-04-22 4.35 4.39 4.30 4.34 8.0M
2022-04-21 4.52 4.53 4.33 4.34 12.8M
2022-04-20 4.66 4.69 4.50 4.53 10.5M
2022-04-19 4.56 4.67 4.54 4.66 8.7M
2022-04-18 4.53 4.60 4.47 4.56 7.5M
2022-04-15 4.57 4.69 4.54 4.55 12.7M
2022-04-14 4.58 4.68 4.56 4.59 9.8M
2022-04-13 4.68 4.72 4.58 4.58 12.6M
2022-04-12 4.63 4.74 4.56 4.72 10.5M
2022-04-11 4.71 4.81 4.61 4.65 15.0M
2022-04-08 4.83 4.86 4.74 4.76 11.9M
2022-04-07 4.98 5.00 4.82 4.82 13.7M
2022-04-06 4.90 5.01 4.85 5.00 17.7M
2022-04-01 4.95 5.02 4.85 4.89 23.9M
2022-03-31 4.83 5.21 4.80 5.09 41.3M
2022-03-30 4.73 4.88 4.73 4.83 14.1M
2022-03-29 4.75 4.79 4.68 4.72 10.7M
2022-03-28 4.84 4.85 4.70 4.77 14.0M
2022-03-25 4.87 4.90 4.82 4.84 14.9M
2022-03-24 4.90 4.99 4.81 4.86 20.8M
2022-03-23 5.02 5.06 4.90 4.97 22.0M
2022-03-22 5.01 5.01 4.89 4.95 24.1M
2022-03-21 5.00 5.10 4.95 5.02 43.5M
2022-03-18 4.80 5.26 4.75 5.14 71.1M
2022-03-17 4.55 4.94 4.48 4.78 45.6M
2022-03-16 4.50 4.53 4.30 4.49 14.3M
2022-03-15 4.70 4.71 4.37 4.40 16.5M
2022-03-14 4.72 4.81 4.68 4.69 13.5M
2022-03-11 4.58 4.78 4.48 4.76 15.2M
2022-03-10 4.67 4.72 4.57 4.60 11.0M
2022-03-09 4.66 4.72 4.42 4.58 13.0M
2022-03-08 4.72 4.75 4.59 4.60 9.8M
2022-03-07 4.79 4.88 4.71 4.74 8.7M
2022-03-04 4.90 4.90 4.75 4.79 9.6M
2022-03-03 4.88 4.91 4.82 4.89 12.4M
2022-03-02 4.80 4.93 4.80 4.85 12.2M
2022-03-01 4.80 4.84 4.73 4.83 10.0M
2022-02-28 4.80 4.86 4.69 4.77 13.9M
2022-02-25 4.81 4.88 4.73 4.75 10.8M
2022-02-24 4.83 4.96 4.74 4.81 19.7M
2022-02-23 4.81 4.84 4.77 4.81 7.1M
2022-02-22 4.78 4.83 4.74 4.81 11.3M
2022-02-21 4.60 4.88 4.58 4.79 17.8M
2022-02-18 4.52 4.58 4.48 4.58 5.4M
2022-02-17 4.63 4.63 4.52 4.54 5.9M
2022-02-16 4.54 4.62 4.52 4.62 4.9M
2022-02-15 4.56 4.57 4.48 4.52 5.9M
2022-02-14 4.56 4.63 4.55 4.56 6.0M
2022-02-11 4.65 4.65 4.55 4.56 5.4M
2022-02-10 4.65 4.67 4.58 4.63 7.0M
2022-02-09 4.63 4.69 4.61 4.66 7.1M
2022-02-08 4.59 4.65 4.52 4.64 5.9M
2022-02-07 4.59 4.59 4.49 4.55 4.7M
2022-01-28 4.38 4.50 4.37 4.48 5.7M
2022-01-27 4.44 4.47 4.33 4.37 6.1M
2022-01-26 4.40 4.50 4.40 4.46 4.8M
2022-01-25 4.59 4.60 4.39 4.41 8.4M
2022-01-24 4.60 4.72 4.58 4.59 6.0M
2022-01-21 4.58 4.63 4.54 4.60 5.8M
2022-01-20 4.71 4.74 4.58 4.59 9.4M
2022-01-19 4.69 4.81 4.65 4.71 9.5M
2022-01-18 4.79 4.83 4.65 4.69 12.4M
2022-01-17 4.83 4.84 4.78 4.78 7.0M
2022-01-14 4.88 4.93 4.79 4.80 8.7M
2022-01-13 4.88 4.94 4.87 4.88 8.6M
2022-01-12 4.81 4.94 4.81 4.91 11.5M
2022-01-11 4.77 4.89 4.76 4.80 9.5M
2022-01-10 4.84 4.85 4.77 4.78 8.1M
2022-01-07 4.85 4.90 4.81 4.83 15.1M
2022-01-06 4.76 4.86 4.75 4.83 9.6M
2022-01-05 4.85 4.90 4.73 4.75 11.2M
2022-01-04 4.70 4.87 4.70 4.87 15.1M