天润曲轴

002283
🏛️ 中国 →
6.63
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 6.79 6.86 6.79 6.84 2,043.9K
09:35 6.83 6.86 6.83 6.85 1,476.4K
09:40 6.85 6.85 6.83 6.85 1,017.7K
09:45 6.85 6.86 6.84 6.85 1,329.1K
09:50 6.86 6.86 6.83 6.83 538.0K
09:55 6.83 6.84 6.79 6.79 1,265.0K
10:00 6.79 6.82 6.78 6.81 645.9K
10:05 6.82 6.83 6.81 6.82 356.9K
10:10 6.83 6.84 6.82 6.82 627.3K
10:15 6.82 6.83 6.82 6.83 215.9K
10:20 6.83 6.84 6.81 6.81 513.6K
10:25 6.82 6.84 6.81 6.83 484.1K
10:30 6.84 6.87 6.84 6.86 1,417.7K
10:35 6.86 6.87 6.85 6.87 509.1K
10:40 6.87 6.87 6.84 6.84 363.3K
10:45 6.84 6.85 6.84 6.84 280.0K
10:50 6.84 6.87 6.84 6.86 331.3K
10:55 6.86 6.86 6.83 6.85 348.7K
11:00 6.86 6.87 6.85 6.85 545.1K
11:05 6.85 6.86 6.84 6.84 270.0K
11:10 6.84 6.85 6.83 6.83 246.0K
11:15 6.84 6.85 6.82 6.83 535.9K
11:20 6.83 6.84 6.82 6.84 255.6K
11:25 6.84 6.84 6.82 6.82 126.4K
11:30 6.83 6.83 6.83 6.83 0.2K
13:00 6.83 6.83 6.80 6.81 472.8K
13:05 6.81 6.83 6.81 6.82 226.3K
13:10 6.82 6.82 6.80 6.81 295.8K
13:15 6.81 6.81 6.79 6.79 538.0K
13:20 6.79 6.81 6.79 6.81 459.2K
13:25 6.81 6.81 6.79 6.80 284.0K
13:30 6.80 6.81 6.79 6.79 439.8K
13:35 6.79 6.81 6.79 6.80 368.7K
13:40 6.80 6.80 6.78 6.78 419.5K
13:45 6.78 6.80 6.78 6.79 556.4K
13:50 6.80 6.80 6.78 6.79 298.6K
13:55 6.80 6.80 6.78 6.79 146.2K
14:00 6.79 6.79 6.77 6.79 551.3K
14:05 6.78 6.79 6.76 6.79 835.5K
14:10 6.79 6.79 6.78 6.78 171.6K
14:15 6.78 6.79 6.77 6.79 211.4K
14:20 6.79 6.80 6.79 6.79 398.9K
14:25 6.79 6.81 6.79 6.80 118.1K
14:30 6.79 6.82 6.79 6.81 371.9K
14:35 6.81 6.82 6.79 6.79 497.7K
14:40 6.79 6.80 6.79 6.80 281.2K
14:45 6.80 6.81 6.79 6.80 405.3K
14:50 6.80 6.80 6.79 6.79 721.5K
14:55 6.80 6.81 6.79 6.81 337.3K
15:40 6.81 6.81 6.81 6.81 145.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 6.72 6.72 6.62 6.63 19.3M
2025-09-29 6.63 6.77 6.50 6.70 26.9M
2025-09-26 6.63 6.76 6.56 6.64 25.4M
2025-09-25 6.74 6.81 6.62 6.67 26.4M
2025-09-24 6.72 6.80 6.62 6.78 30.4M
2025-09-23 6.78 6.85 6.62 6.76 35.2M
2025-09-22 6.78 6.87 6.76 6.81 25.3M
2025-09-19 7.03 7.05 6.76 6.79 48.8M
2025-09-18 7.18 7.33 6.96 7.06 70.8M
2025-09-17 7.13 7.22 7.12 7.16 55.3M
2025-09-16 6.88 7.42 6.88 7.20 97.7M
2025-09-15 6.88 6.96 6.83 6.86 23.2M
2025-09-12 6.93 7.02 6.86 6.89 30.7M
2025-09-11 6.82 6.94 6.68 6.94 34.5M
2025-09-10 6.95 6.99 6.81 6.85 27.0M
2025-09-09 6.92 7.03 6.88 7.02 36.5M
2025-09-08 6.82 6.98 6.81 6.98 35.2M
2025-09-05 6.72 6.85 6.64 6.85 30.9M
2025-09-04 6.83 6.90 6.60 6.71 40.0M
2025-09-03 7.15 7.18 6.85 6.87 63.0M
2025-09-02 6.88 7.09 6.68 7.08 64.8M
2025-09-01 6.93 6.95 6.77 6.84 26.7M
2025-08-29 6.86 6.95 6.75 6.90 37.5M
2025-08-28 6.81 6.90 6.61 6.90 47.5M
2025-08-27 7.10 7.11 6.81 6.81 52.6M
2025-08-26 7.09 7.18 7.00 7.09 54.5M
2025-08-25 7.26 7.26 7.03 7.13 85.9M
2025-08-22 6.87 7.28 6.81 7.23 123.0M
2025-08-21 6.90 6.91 6.76 6.81 51.9M
2025-08-20 7.10 7.10 6.81 6.93 119.5M
2025-08-19 6.38 6.99 6.35 6.99 124.0M
2025-08-18 6.34 6.42 6.33 6.35 23.7M
2025-08-15 6.19 6.33 6.19 6.32 18.5M
2025-08-14 6.39 6.40 6.18 6.20 23.4M
2025-08-13 6.36 6.40 6.31 6.38 18.5M
2025-08-12 6.39 6.39 6.28 6.34 12.5M
2025-08-11 6.40 6.41 6.34 6.39 15.4M
2025-08-08 6.38 6.41 6.36 6.39 12.9M
2025-08-07 6.48 6.50 6.34 6.39 19.0M
2025-08-06 6.38 6.50 6.37 6.48 20.5M
2025-08-05 6.36 6.43 6.36 6.40 15.9M
2025-08-04 6.18 6.36 6.15 6.35 16.0M
2025-08-01 6.18 6.25 6.17 6.21 11.2M
2025-07-31 6.25 6.31 6.14 6.18 17.6M
2025-07-30 6.34 6.36 6.22 6.26 16.4M
2025-07-29 6.37 6.39 6.31 6.37 15.5M
2025-07-28 6.35 6.46 6.34 6.39 15.9M
2025-07-25 6.36 6.39 6.30 6.35 17.5M
2025-07-24 6.37 6.46 6.34 6.39 23.7M
2025-07-23 6.46 6.64 6.37 6.37 33.2M
2025-07-22 6.49 6.50 6.36 6.40 28.4M
2025-07-21 6.41 6.50 6.38 6.49 32.5M
2025-07-18 6.27 6.39 6.25 6.38 23.6M
2025-07-17 6.22 6.30 6.14 6.28 18.5M
2025-07-16 6.18 6.29 6.17 6.27 21.8M
2025-07-15 6.16 6.21 6.11 6.18 17.3M
2025-07-14 6.03 6.19 6.03 6.16 21.5M
2025-07-11 6.04 6.09 6.02 6.05 13.7M
2025-07-10 5.96 6.09 5.94 6.05 20.2M
2025-07-09 5.96 6.03 5.96 5.97 15.8M
2025-07-08 5.92 6.00 5.92 5.97 22.5M
2025-07-07 5.91 5.95 5.88 5.94 11.5M
2025-07-04 5.96 5.98 5.90 5.91 12.3M
2025-07-03 5.99 6.01 5.92 5.97 12.0M
2025-07-02 5.99 6.03 5.93 5.99 14.1M
2025-07-01 5.98 6.07 5.94 6.03 19.5M
2025-06-30 5.84 6.04 5.83 5.96 27.1M
2025-06-27 5.84 5.91 5.82 5.84 13.9M
2025-06-26 5.87 5.93 5.80 5.81 21.4M
2025-06-25 5.76 6.05 5.74 5.90 38.4M
2025-06-24 5.56 5.75 5.56 5.74 20.8M
2025-06-23 5.45 5.59 5.45 5.56 15.3M
2025-06-20 5.55 5.58 5.47 5.47 11.9M
2025-06-19 5.63 5.70 5.52 5.55 14.2M
2025-06-18 5.67 5.68 5.61 5.65 9.3M
2025-06-17 5.69 5.72 5.65 5.69 8.7M
2025-06-16 5.66 5.71 5.62 5.70 9.1M
2025-06-13 5.78 5.78 5.65 5.68 17.5M
2025-06-12 5.81 5.84 5.75 5.79 12.1M
2025-06-11 5.76 5.91 5.75 5.82 16.9M
2025-06-10 5.84 5.87 5.65 5.74 20.1M
2025-06-09 5.83 5.88 5.80 5.85 13.3M
2025-06-06 5.89 5.92 5.80 5.83 17.5M
2025-06-05 5.88 5.93 5.81 5.92 16.2M
2025-06-04 5.89 5.93 5.85 5.88 12.6M
2025-06-03 5.86 5.93 5.83 5.86 12.4M
2025-05-30 6.05 6.06 5.89 5.90 23.0M
2025-05-29 5.96 6.14 5.95 6.07 21.3M
2025-05-28 5.98 6.08 5.93 5.97 15.6M
2025-05-27 6.02 6.02 5.87 6.00 18.4M
2025-05-26 6.01 6.05 5.95 6.03 19.5M
2025-05-23 6.13 6.27 6.00 6.03 29.1M
2025-05-22 6.24 6.31 6.14 6.15 19.3M
2025-05-21 6.37 6.40 6.25 6.28 20.0M
2025-05-20 6.38 6.45 6.25 6.41 22.6M
2025-05-19 6.53 6.56 6.23 6.40 36.5M
2025-05-16 6.16 6.60 6.15 6.49 48.9M
2025-05-15 6.41 6.41 6.17 6.20 27.0M
2025-05-14 6.52 6.66 6.49 6.60 28.3M
2025-05-13 6.68 6.70 6.51 6.54 25.6M
2025-05-12 6.39 6.63 6.35 6.61 36.5M
2025-05-09 6.44 6.48 6.26 6.32 19.8M
2025-05-08 6.32 6.50 6.30 6.46 22.8M
2025-05-07 6.45 6.53 6.27 6.35 31.5M
2025-05-06 6.24 6.42 6.20 6.40 31.1M
2025-04-30 6.06 6.23 6.01 6.17 27.4M
2025-04-29 5.91 6.09 5.87 6.06 23.1M
2025-04-28 5.99 6.02 5.84 5.89 17.7M
2025-04-25 5.91 6.03 5.91 5.95 20.9M
2025-04-24 6.00 6.02 5.87 5.92 23.0M
2025-04-23 5.80 6.00 5.79 5.98 37.4M
2025-04-22 5.79 5.84 5.68 5.74 24.1M
2025-04-21 5.69 5.81 5.62 5.81 18.2M
2025-04-18 5.61 5.73 5.60 5.69 16.3M
2025-04-17 5.61 5.73 5.61 5.62 22.1M
2025-04-16 5.87 5.91 5.58 5.65 38.3M
2025-04-15 5.92 6.22 5.89 5.91 51.1M
2025-04-14 5.85 6.05 5.85 5.91 28.5M
2025-04-11 5.68 5.87 5.65 5.77 26.0M
2025-04-10 5.72 5.95 5.70 5.71 34.4M
2025-04-09 5.28 5.56 4.96 5.49 39.7M
2025-04-08 5.70 5.80 5.24 5.39 56.0M
2025-04-07 5.94 6.13 5.81 5.81 21.8M
2025-04-03 6.56 6.70 6.38 6.45 31.0M
2025-04-02 6.53 6.70 6.46 6.67 28.4M
2025-04-01 6.80 6.90 6.52 6.53 30.6M
2025-03-31 6.82 6.87 6.46 6.78 47.3M
2025-03-28 6.86 6.98 6.82 6.82 23.3M
2025-03-27 7.00 7.04 6.85 6.86 28.7M
2025-03-26 6.87 7.11 6.85 7.03 36.6M
2025-03-25 7.12 7.21 6.84 6.87 44.5M
2025-03-24 7.13 7.23 6.91 7.10 47.0M
2025-03-21 7.62 7.63 7.17 7.18 77.2M
2025-03-20 7.62 7.95 7.60 7.73 64.3M
2025-03-19 7.81 7.84 7.55 7.67 62.9M
2025-03-18 8.05 8.10 7.75 7.88 64.3M
2025-03-17 7.81 8.12 7.77 8.02 84.9M
2025-03-14 7.66 7.94 7.46 7.90 109.1M
2025-03-13 8.12 8.27 7.59 7.86 166.7M
2025-03-12 7.48 8.40 7.46 8.40 192.1M
2025-03-11 7.04 8.00 7.04 7.64 152.5M
2025-03-10 7.43 7.53 7.23 7.27 67.4M
2025-03-07 7.80 7.99 7.40 7.49 126.8M
2025-03-06 7.10 7.76 7.10 7.76 108.1M
2025-03-05 6.78 7.38 6.77 7.05 76.5M
2025-03-04 6.39 7.12 6.37 6.92 92.4M
2025-03-03 6.89 6.95 6.42 6.47 74.9M
2025-02-28 6.99 7.17 6.71 6.85 76.2M
2025-02-27 6.81 7.13 6.80 6.97 92.1M
2025-02-26 6.69 7.40 6.66 6.80 155.6M
2025-02-25 6.45 6.85 6.36 6.73 78.7M
2025-02-24 6.20 6.66 6.19 6.57 79.9M
2025-02-21 5.88 6.38 5.86 6.27 78.7M
2025-02-20 5.87 5.92 5.78 5.90 37.0M
2025-02-19 5.58 5.98 5.55 5.92 64.5M
2025-02-18 5.60 5.75 5.55 5.58 26.8M
2025-02-17 5.52 5.62 5.50 5.62 18.4M
2025-02-14 5.60 5.62 5.49 5.50 22.6M
2025-02-13 5.76 5.78 5.59 5.61 25.0M
2025-02-12 5.67 5.78 5.64 5.76 22.9M
2025-02-11 5.70 5.71 5.62 5.69 19.8M
2025-02-10 5.77 5.78 5.66 5.73 23.5M
2025-02-07 5.79 5.83 5.69 5.76 33.1M
2025-02-06 5.55 5.80 5.54 5.79 30.1M
2025-02-05 5.55 5.62 5.50 5.58 14.3M
2025-01-27 5.66 5.68 5.46 5.48 17.8M
2025-01-24 5.56 5.66 5.55 5.66 20.0M
2025-01-23 5.65 5.74 5.59 5.63 33.0M
2025-01-22 5.56 5.77 5.50 5.63 32.2M
2025-01-21 5.54 5.61 5.48 5.58 22.5M
2025-01-20 5.55 5.59 5.45 5.49 19.8M
2025-01-17 5.49 5.58 5.46 5.51 15.9M
2025-01-16 5.54 5.65 5.45 5.51 24.3M
2025-01-15 5.56 5.58 5.47 5.53 20.6M
2025-01-14 5.25 5.58 5.25 5.57 34.0M
2025-01-13 5.19 5.34 5.09 5.25 17.6M
2025-01-10 5.25 5.49 5.24 5.27 32.3M
2025-01-09 5.17 5.33 5.16 5.26 18.5M
2025-01-08 5.28 5.30 5.05 5.22 27.5M
2025-01-07 5.22 5.35 5.16 5.34 21.9M
2025-01-06 5.09 5.31 5.01 5.21 24.8M
2025-01-03 5.31 5.37 5.10 5.12 25.3M
2025-01-02 5.30 5.43 5.26 5.31 24.8M