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
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 4.82 4.85 4.76 4.78 4.3M
2022-12-29 4.89 4.89 4.78 4.78 8.2M
2022-12-28 5.02 5.02 4.87 4.90 5.8M
2022-12-27 5.03 5.06 5.00 5.02 3.0M
2022-12-26 5.01 5.04 4.96 5.04 2.6M
2022-12-23 4.98 4.98 4.90 4.95 3.4M
2022-12-22 5.12 5.13 4.93 4.95 6.4M
2022-12-21 5.19 5.19 5.06 5.09 4.2M
2022-12-20 5.12 5.21 5.07 5.16 4.3M
2022-12-19 5.21 5.27 5.10 5.11 4.9M
2022-12-16 5.30 5.34 5.21 5.21 4.4M
2022-12-15 5.20 5.34 5.19 5.33 5.7M
2022-12-14 5.27 5.29 5.18 5.19 5.3M
2022-12-13 5.28 5.34 5.25 5.26 4.1M
2022-12-12 5.34 5.34 5.25 5.28 3.7M
2022-12-09 5.39 5.41 5.29 5.31 5.5M
2022-12-08 5.40 5.43 5.35 5.37 5.0M
2022-12-07 5.43 5.47 5.38 5.41 6.8M
2022-12-06 5.41 5.48 5.37 5.41 7.6M
2022-12-05 5.38 5.42 5.35 5.41 9.2M
2022-12-02 5.39 5.40 5.34 5.37 4.5M
2022-12-01 5.45 5.46 5.36 5.38 7.6M
2022-11-30 5.29 5.47 5.23 5.38 11.0M
2022-11-29 5.11 5.26 5.11 5.26 6.1M
2022-11-28 5.18 5.18 5.07 5.15 5.6M
2022-11-25 5.24 5.24 5.17 5.19 4.2M
2022-11-24 5.24 5.31 5.19 5.23 4.4M
2022-11-23 5.27 5.29 5.16 5.24 6.6M
2022-11-22 5.36 5.44 5.25 5.26 8.0M
2022-11-21 5.30 5.33 5.22 5.33 6.5M
2022-11-18 5.42 5.47 5.34 5.35 8.0M
2022-11-17 5.45 5.47 5.38 5.44 5.2M
2022-11-16 5.53 5.54 5.44 5.45 5.8M
2022-11-15 5.34 5.52 5.31 5.51 10.6M
2022-11-14 5.42 5.46 5.34 5.35 6.4M
2022-11-11 5.45 5.50 5.40 5.42 7.2M
2022-11-10 5.37 5.40 5.33 5.35 5.9M
2022-11-09 5.42 5.45 5.37 5.40 5.0M
2022-11-08 5.46 5.48 5.37 5.40 5.4M
2022-11-07 5.51 5.54 5.43 5.47 7.4M
2022-11-04 5.45 5.53 5.43 5.51 8.9M
2022-11-03 5.38 5.47 5.34 5.42 7.8M
2022-11-02 5.36 5.42 5.31 5.38 9.3M
2022-11-01 5.21 5.42 5.20 5.35 10.5M
2022-10-31 5.05 5.28 5.00 5.16 10.6M
2022-10-28 5.33 5.33 4.99 5.02 11.9M
2022-10-27 5.41 5.46 5.32 5.33 9.1M
2022-10-26 5.42 5.46 5.36 5.40 13.4M
2022-10-25 5.30 5.51 5.27 5.49 14.7M
2022-10-24 5.31 5.43 5.28 5.32 8.6M
2022-10-21 5.30 5.37 5.26 5.32 4.3M
2022-10-20 5.32 5.37 5.20 5.30 6.3M
2022-10-19 5.34 5.40 5.30 5.32 6.7M
2022-10-18 5.35 5.47 5.32 5.37 7.4M
2022-10-17 5.27 5.34 5.22 5.32 6.2M
2022-10-14 5.23 5.29 5.23 5.26 4.4M
2022-10-13 5.13 5.26 5.11 5.21 5.3M
2022-10-12 4.95 5.17 4.91 5.16 6.6M
2022-10-11 4.87 4.95 4.85 4.94 3.8M
2022-10-10 5.05 5.07 4.85 4.87 5.0M
2022-09-30 5.05 5.06 4.96 4.98 5.9M
2022-09-29 5.22 5.25 5.02 5.07 7.1M
2022-09-28 5.32 5.32 5.18 5.18 3.9M
2022-09-27 5.23 5.35 5.23 5.33 3.8M
2022-09-26 5.28 5.31 5.21 5.23 4.0M
2022-09-23 5.39 5.42 5.25 5.30 5.3M
2022-09-22 5.42 5.47 5.38 5.40 4.4M
2022-09-21 5.34 5.46 5.25 5.44 6.6M
2022-09-20 5.29 5.39 5.27 5.33 6.2M
2022-09-19 5.35 5.35 5.19 5.23 4.9M
2022-09-16 5.44 5.44 5.28 5.29 5.7M
2022-09-15 5.58 5.64 5.33 5.41 8.9M
2022-09-14 5.67 5.67 5.52 5.58 8.6M
2022-09-13 5.72 5.76 5.70 5.75 4.9M
2022-09-09 5.71 5.73 5.66 5.71 5.3M
2022-09-08 5.84 5.88 5.70 5.70 8.1M
2022-09-07 5.75 5.85 5.73 5.84 7.2M
2022-09-06 5.68 5.78 5.66 5.77 7.2M
2022-09-05 5.74 5.77 5.60 5.66 8.0M
2022-09-02 5.77 5.79 5.70 5.74 5.0M
2022-09-01 5.80 5.84 5.66 5.72 7.2M
2022-08-31 5.92 5.95 5.76 5.80 10.2M
2022-08-30 6.03 6.04 5.92 5.95 7.4M
2022-08-29 5.88 6.04 5.78 6.02 7.7M
2022-08-26 6.08 6.12 5.95 5.96 11.2M
2022-08-25 6.12 6.14 5.97 6.09 13.7M
2022-08-24 6.44 6.48 6.08 6.12 21.3M
2022-08-23 6.55 6.68 6.40 6.44 21.6M
2022-08-22 6.67 6.70 6.52 6.55 18.3M
2022-08-19 6.90 6.94 6.69 6.69 19.7M
2022-08-18 6.93 7.00 6.86 6.94 18.2M
2022-08-17 7.03 7.10 6.89 6.95 22.0M
2022-08-16 6.91 7.15 6.84 7.07 27.6M
2022-08-15 6.79 6.92 6.77 6.91 20.0M
2022-08-12 6.69 7.19 6.66 6.86 37.0M
2022-08-11 6.76 6.78 6.63 6.75 16.1M
2022-08-10 6.67 6.84 6.59 6.72 14.7M
2022-08-09 6.80 6.90 6.67 6.68 18.5M
2022-08-08 6.58 6.90 6.48 6.84 24.7M
2022-08-05 6.71 6.85 6.52 6.64 26.6M
2022-08-04 6.83 6.93 6.51 6.72 58.3M
2022-08-03 6.67 7.33 6.67 6.93 88.6M
2022-08-02 6.95 6.95 6.55 6.66 19.9M
2022-08-01 7.01 7.11 6.84 7.00 16.3M
2022-07-29 7.12 7.12 6.98 7.08 19.7M
2022-07-28 6.88 7.17 6.82 7.05 28.1M
2022-07-27 6.58 6.89 6.58 6.87 18.8M
2022-07-26 6.58 6.64 6.36 6.63 11.2M
2022-07-25 6.76 6.79 6.50 6.55 14.9M
2022-07-22 6.78 6.88 6.68 6.76 15.0M
2022-07-21 6.71 6.87 6.65 6.74 19.7M
2022-07-20 6.60 6.79 6.52 6.74 21.6M
2022-07-19 6.43 7.00 6.40 6.70 36.2M
2022-07-18 6.21 6.45 6.21 6.43 16.5M
2022-07-15 6.26 6.45 6.18 6.20 14.7M
2022-07-14 6.23 6.35 6.06 6.26 17.5M
2022-07-13 6.00 6.23 5.61 6.10 35.5M
2022-07-12 6.31 6.36 6.21 6.23 8.8M
2022-07-11 6.49 6.49 6.24 6.31 11.4M
2022-07-08 6.63 6.63 6.44 6.49 14.9M
2022-07-07 6.42 6.76 6.37 6.68 18.0M
2022-07-06 6.39 6.50 6.31 6.47 15.5M
2022-07-05 6.74 6.84 6.32 6.43 33.7M
2022-07-04 6.70 6.76 6.58 6.75 14.9M
2022-07-01 6.85 6.85 6.66 6.69 18.9M
2022-06-30 6.88 6.94 6.70 6.83 35.5M
2022-06-29 7.58 7.60 6.93 7.05 63.7M
2022-06-28 6.89 7.58 6.84 7.58 34.4M
2022-06-27 6.96 7.03 6.80 6.89 21.0M
2022-06-24 6.90 7.14 6.84 6.97 26.3M
2022-06-23 6.54 6.99 6.54 6.90 30.4M
2022-06-22 6.68 6.80 6.48 6.51 22.7M
2022-06-21 6.87 6.89 6.56 6.65 24.3M
2022-06-20 6.71 7.14 6.56 6.90 45.7M
2022-06-17 6.22 6.73 6.19 6.61 38.4M
2022-06-16 6.29 6.47 6.23 6.27 17.7M
2022-06-15 6.41 6.53 6.30 6.30 24.2M
2022-06-14 6.27 6.35 6.08 6.35 22.9M
2022-06-13 6.25 6.58 6.10 6.30 28.7M
2022-06-10 5.87 6.25 5.83 6.18 25.4M
2022-06-09 6.11 6.16 5.86 5.87 19.8M
2022-06-08 6.18 6.30 6.00 6.17 21.2M
2022-06-07 6.46 6.46 6.08 6.14 30.9M
2022-06-06 6.40 6.59 6.31 6.50 30.1M
2022-06-02 6.14 6.42 6.11 6.38 21.0M
2022-06-01 6.03 6.24 6.01 6.14 20.5M
2022-05-31 6.06 6.06 5.90 6.03 11.4M
2022-05-30 5.97 6.12 5.92 6.06 10.4M
2022-05-27 6.06 6.15 5.92 5.97 9.3M
2022-05-26 6.10 6.14 5.94 6.05 8.5M
2022-05-25 5.92 6.14 5.88 6.12 11.2M
2022-05-24 6.38 6.47 5.90 5.92 19.8M
2022-05-23 6.13 6.26 6.07 6.25 9.3M
2022-05-20 6.03 6.14 6.01 6.11 9.4M
2022-05-19 5.99 6.06 5.90 6.03 11.5M
2022-05-18 5.88 6.19 5.81 6.07 18.8M
2022-05-17 5.79 5.87 5.70 5.85 7.4M
2022-05-16 5.89 5.97 5.77 5.79 8.5M
2022-05-13 5.76 5.86 5.65 5.84 10.6M
2022-05-12 5.67 5.73 5.59 5.68 8.6M
2022-05-11 5.56 5.89 5.53 5.70 13.7M
2022-05-10 5.36 5.56 5.33 5.55 10.1M
2022-05-09 5.34 5.45 5.34 5.43 8.3M
2022-05-06 5.41 5.41 5.27 5.35 12.2M
2022-05-05 5.43 5.56 5.39 5.47 14.9M
2022-04-29 5.05 5.50 5.05 5.42 20.5M
2022-04-28 5.03 5.09 4.89 5.00 18.3M
2022-04-27 5.07 5.08 4.85 5.04 35.3M
2022-04-26 5.37 5.43 4.96 4.99 22.5M
2022-04-25 5.96 5.96 5.42 5.42 17.5M
2022-04-22 6.00 6.11 5.90 6.02 11.9M
2022-04-21 6.34 6.37 6.05 6.06 10.8M
2022-04-20 6.43 6.56 6.32 6.36 10.2M
2022-04-19 6.58 6.66 6.36 6.46 12.8M
2022-04-18 6.42 6.57 6.30 6.53 14.2M
2022-04-15 6.45 6.51 6.20 6.35 14.2M
2022-04-14 6.42 6.54 6.40 6.42 7.7M
2022-04-13 6.47 6.51 6.35 6.37 8.6M
2022-04-12 6.37 6.51 6.28 6.50 8.7M
2022-04-11 6.79 6.79 6.30 6.39 15.1M
2022-04-08 6.93 6.94 6.71 6.76 14.1M
2022-04-07 7.19 7.20 6.87 6.94 14.1M
2022-04-06 7.15 7.23 7.10 7.14 7.4M
2022-04-01 7.26 7.27 7.11 7.17 8.3M
2022-03-31 7.42 7.42 7.18 7.21 12.2M
2022-03-30 7.38 7.50 7.32 7.43 8.3M
2022-03-29 7.40 7.50 7.28 7.32 7.4M
2022-03-28 7.52 7.52 7.36 7.40 7.9M
2022-03-25 7.82 7.83 7.54 7.55 8.7M
2022-03-24 7.79 7.81 7.62 7.75 8.5M
2022-03-23 7.93 7.95 7.83 7.86 6.4M
2022-03-22 8.05 8.09 7.88 7.91 9.4M
2022-03-21 7.96 8.09 7.79 8.02 14.8M
2022-03-18 7.93 7.94 7.72 7.86 11.7M
2022-03-17 7.63 8.12 7.63 7.95 21.8M
2022-03-16 7.70 7.74 7.18 7.57 17.2M
2022-03-15 7.99 7.99 7.46 7.47 13.3M
2022-03-14 8.15 8.20 7.92 7.94 10.9M
2022-03-11 8.00 8.33 7.70 8.23 21.2M
2022-03-10 8.24 8.35 8.07 8.12 15.7M
2022-03-09 8.35 8.42 7.70 8.02 25.1M
2022-03-08 8.45 8.56 8.26 8.32 20.8M
2022-03-07 9.00 9.02 8.33 8.51 23.8M
2022-03-04 9.14 9.24 8.87 9.05 21.0M
2022-03-03 9.71 9.75 9.13 9.24 20.5M
2022-03-02 9.76 9.77 9.58 9.69 9.7M
2022-03-01 10.01 10.07 9.79 9.82 13.5M
2022-02-28 9.73 10.09 9.53 9.99 15.9M
2022-02-25 9.93 10.08 9.80 9.84 13.9M
2022-02-24 9.91 10.28 9.59 9.83 27.3M
2022-02-23 9.40 10.23 9.39 9.91 24.8M
2022-02-22 9.44 9.66 9.39 9.47 14.0M
2022-02-21 9.24 9.58 9.13 9.48 16.7M
2022-02-18 9.18 9.38 9.08 9.26 12.1M
2022-02-17 9.36 9.37 9.11 9.25 10.1M
2022-02-16 9.49 9.51 9.33 9.36 8.5M
2022-02-15 9.23 9.43 9.19 9.42 9.5M
2022-02-14 9.35 9.60 9.20 9.25 14.0M
2022-02-11 9.01 9.66 8.91 9.46 25.8M
2022-02-10 8.98 9.09 8.81 9.07 12.8M
2022-02-09 8.97 9.09 8.92 9.00 11.0M
2022-02-08 9.09 9.09 8.80 9.00 13.1M
2022-02-07 9.15 9.27 9.06 9.13 9.3M
2022-01-28 9.11 9.26 8.80 9.05 10.3M
2022-01-27 9.50 9.55 9.03 9.07 14.9M
2022-01-26 9.18 9.56 9.12 9.40 19.3M
2022-01-25 9.62 9.73 9.03 9.10 18.8M
2022-01-24 9.62 9.77 9.41 9.67 17.1M
2022-01-21 9.55 9.84 9.36 9.69 21.4M
2022-01-20 9.72 9.89 9.54 9.60 23.9M
2022-01-19 9.92 10.05 9.72 9.88 33.6M
2022-01-18 9.88 10.30 9.83 10.08 46.7M
2022-01-17 9.50 10.13 9.42 9.94 44.1M
2022-01-14 9.28 9.80 9.13 9.58 47.6M
2022-01-13 8.98 9.44 8.82 9.31 39.3M
2022-01-12 9.03 9.06 8.83 9.01 17.7M
2022-01-11 9.18 9.25 8.99 9.04 18.4M
2022-01-10 8.57 9.23 8.56 9.16 28.9M
2022-01-07 8.95 9.13 8.60 8.66 22.8M
2022-01-06 8.76 9.01 8.68 8.94 17.3M
2022-01-05 8.94 8.94 8.64 8.78 20.6M
2022-01-04 9.45 9.46 8.90 8.95 32.8M