天汽模

002510
🏛️ 中国 →
7.39
最后更新: 2025-09-26
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 7.15 7.39 7.15 7.39 66,801.5K
09:35 7.39 7.39 7.39 7.39 5,433.6K
09:40 7.39 7.39 7.39 7.39 2,357.7K
09:45 7.39 7.39 7.39 7.39 2,372.8K
09:50 7.39 7.39 7.39 7.39 2,141.6K
09:55 7.39 7.39 7.39 7.39 1,606.2K
10:00 7.39 7.39 7.39 7.39 1,149.0K
10:05 7.39 7.39 7.39 7.39 650.3K
10:10 7.39 7.39 7.39 7.39 908.6K
10:15 7.39 7.39 7.39 7.39 419.8K
10:20 7.39 7.39 7.39 7.39 759.3K
10:25 7.39 7.39 7.39 7.39 218.9K
10:30 7.39 7.39 7.39 7.39 540.9K
10:35 7.39 7.39 7.39 7.39 266.2K
10:40 7.39 7.39 7.39 7.39 257.9K
10:45 7.39 7.39 7.39 7.39 173.7K
10:50 7.39 7.39 7.39 7.39 204.8K
10:55 7.39 7.39 7.39 7.39 145.3K
11:00 7.39 7.39 7.39 7.39 172.4K
11:05 7.39 7.39 7.39 7.39 178.1K
11:10 7.39 7.39 7.39 7.39 252.3K
11:15 7.39 7.39 7.39 7.39 68.3K
11:20 7.39 7.39 7.39 7.39 348.8K
11:25 7.39 7.39 7.39 7.39 124.7K
13:00 7.39 7.39 7.39 7.39 808.0K
13:05 7.39 7.39 7.39 7.39 310.2K
13:10 7.39 7.39 7.39 7.39 182.6K
13:15 7.39 7.39 7.39 7.39 142.0K
13:20 7.39 7.39 7.39 7.39 159.2K
13:25 7.39 7.39 7.39 7.39 217.2K
13:30 7.39 7.39 7.39 7.39 333.0K
13:35 7.39 7.39 7.39 7.39 148.3K
13:40 7.39 7.39 7.39 7.39 160.6K
13:45 7.39 7.39 7.39 7.39 356.8K
13:50 7.39 7.39 7.39 7.39 211.5K
13:55 7.39 7.39 7.39 7.39 140.7K
14:00 7.39 7.39 7.39 7.39 186.9K
14:05 7.39 7.39 7.39 7.39 204.7K
14:10 7.39 7.39 7.39 7.39 123.3K
14:15 7.39 7.39 7.39 7.39 255.8K
14:20 7.39 7.39 7.39 7.39 42.6K
14:25 7.39 7.39 7.39 7.39 206.0K
14:30 7.39 7.39 7.39 7.39 118.3K
14:35 7.39 7.39 7.39 7.39 289.6K
14:40 7.39 7.39 7.39 7.39 286.1K
14:45 7.39 7.39 7.39 7.39 126.8K
14:50 7.39 7.39 7.39 7.39 384.6K
14:55 7.39 7.39 7.39 7.39 331.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.01 7.39 7.01 7.39 93.6M
2025-09-25 6.83 6.86 6.71 6.72 33.3M
2025-09-24 6.68 6.88 6.67 6.87 35.9M
2025-09-23 6.76 6.88 6.63 6.74 46.1M
2025-09-22 6.82 6.89 6.75 6.80 33.5M
2025-09-19 6.90 6.95 6.76 6.83 44.8M
2025-09-18 7.11 7.21 6.83 6.93 79.5M
2025-09-17 7.25 7.25 7.11 7.13 62.3M
2025-09-16 7.12 7.35 7.06 7.26 93.9M
2025-09-15 6.97 7.34 6.94 7.20 115.5M
2025-09-12 6.94 7.06 6.88 6.98 49.9M
2025-09-11 6.92 6.95 6.79 6.94 49.1M
2025-09-10 7.00 7.04 6.91 6.96 57.5M
2025-09-09 6.86 7.20 6.73 7.07 112.6M
2025-09-08 6.72 6.80 6.68 6.79 36.1M
2025-09-05 6.63 6.72 6.55 6.72 37.0M
2025-09-04 6.64 6.74 6.52 6.63 43.4M
2025-09-03 6.80 6.89 6.57 6.60 46.2M
2025-09-02 6.92 6.92 6.70 6.79 55.0M
2025-09-01 6.85 6.93 6.76 6.93 55.7M
2025-08-29 6.94 7.02 6.87 6.87 51.1M
2025-08-28 6.92 7.04 6.70 6.97 77.0M
2025-08-27 7.24 7.31 6.95 6.95 100.9M
2025-08-26 7.26 7.34 7.21 7.27 76.0M
2025-08-25 7.45 7.48 7.22 7.28 118.5M
2025-08-22 7.50 7.53 7.41 7.49 113.7M
2025-08-21 7.40 7.79 7.23 7.65 212.9M
2025-08-20 7.52 7.60 7.32 7.39 188.7M
2025-08-19 6.90 7.60 6.88 7.60 206.9M
2025-08-18 7.07 7.10 6.87 6.91 110.3M
2025-08-15 6.67 7.00 6.65 6.97 137.0M
2025-08-14 6.64 6.95 6.64 6.73 128.9M
2025-08-13 6.61 6.64 6.60 6.62 35.1M
2025-08-12 6.64 6.65 6.58 6.61 28.8M
2025-08-11 6.58 6.65 6.56 6.65 41.4M
2025-08-08 6.54 6.58 6.50 6.58 29.1M
2025-08-07 6.62 6.62 6.55 6.56 31.2M
2025-08-06 6.60 6.67 6.53 6.63 43.9M
2025-08-05 6.50 6.64 6.49 6.62 47.9M
2025-08-04 6.40 6.49 6.38 6.49 19.3M
2025-08-01 6.43 6.50 6.42 6.46 18.6M
2025-07-31 6.57 6.57 6.45 6.46 33.8M
2025-07-30 6.52 6.59 6.47 6.58 40.2M
2025-07-29 6.58 6.61 6.50 6.55 37.3M
2025-07-28 6.62 6.65 6.58 6.61 32.6M
2025-07-25 6.64 6.65 6.59 6.62 32.7M
2025-07-24 6.58 6.67 6.56 6.66 42.3M
2025-07-23 6.68 6.70 6.57 6.59 52.8M
2025-07-22 6.78 6.78 6.66 6.70 57.7M
2025-07-21 6.76 6.80 6.70 6.80 54.6M
2025-07-18 6.83 6.86 6.72 6.76 72.6M
2025-07-17 6.69 7.02 6.68 6.88 155.0M
2025-07-16 6.54 6.65 6.51 6.58 40.1M
2025-07-15 6.69 6.71 6.45 6.57 80.1M
2025-07-14 6.64 6.85 6.61 6.79 79.0M
2025-07-11 6.63 6.68 6.59 6.67 46.4M
2025-07-10 6.68 6.72 6.62 6.66 46.4M
2025-07-09 6.73 6.84 6.68 6.72 79.4M
2025-07-08 6.66 6.74 6.63 6.71 47.3M
2025-07-07 6.63 6.69 6.54 6.68 36.7M
2025-07-04 6.76 6.76 6.62 6.65 62.5M
2025-07-03 6.76 6.82 6.72 6.78 49.9M
2025-07-02 6.85 6.90 6.74 6.78 71.0M
2025-07-01 7.09 7.12 6.85 6.91 122.2M
2025-06-30 6.56 7.19 6.55 7.06 179.8M
2025-06-27 6.76 6.80 6.60 6.61 80.1M
2025-06-26 6.60 6.71 6.57 6.60 73.8M
2025-06-25 6.59 6.67 6.54 6.64 76.4M
2025-06-24 6.52 6.73 6.52 6.64 102.9M
2025-06-23 6.25 6.44 6.21 6.43 52.3M
2025-06-20 6.31 6.38 6.20 6.35 66.1M
2025-06-19 6.55 6.60 6.31 6.32 77.8M
2025-06-18 6.64 6.64 6.45 6.53 77.3M
2025-06-17 6.78 6.80 6.62 6.65 82.0M
2025-06-16 6.71 6.82 6.58 6.81 93.8M
2025-06-13 7.10 7.11 6.77 6.83 147.8M
2025-06-12 6.91 7.32 6.91 7.18 215.2M
2025-06-11 6.82 7.38 6.82 7.04 227.0M
2025-06-10 6.99 6.99 6.66 6.74 150.4M
2025-06-09 6.69 7.10 6.67 7.05 202.5M
2025-06-06 6.62 6.76 6.53 6.66 104.9M
2025-06-05 6.78 6.78 6.60 6.67 109.4M
2025-06-04 6.75 6.90 6.67 6.74 113.0M
2025-06-03 6.56 6.96 6.56 6.81 137.8M
2025-05-30 7.01 7.04 6.67 6.68 176.6M
2025-05-29 6.98 7.20 6.98 7.08 198.5M
2025-05-28 7.23 7.60 7.04 7.08 257.1M
2025-05-27 7.05 7.31 6.98 7.25 268.1M
2025-05-26 7.10 7.34 6.81 7.11 312.6M
2025-05-23 7.80 7.97 7.41 7.41 373.9M
2025-05-22 8.59 9.30 8.02 8.23 571.5M
2025-05-21 8.47 8.47 8.47 8.47 9.5M
2025-05-20 7.70 7.70 7.70 7.70 9.5M
2025-05-19 7.00 7.00 7.00 7.00 25.6M
2025-05-16 5.75 6.36 5.75 6.36 195.2M
2025-05-15 5.87 5.91 5.76 5.78 28.8M
2025-05-14 5.85 6.03 5.82 5.87 36.2M
2025-05-13 6.10 6.14 5.87 5.88 52.0M
2025-05-12 6.01 6.22 6.01 6.05 61.0M
2025-05-09 6.05 6.24 5.85 5.93 76.6M
2025-05-08 5.86 6.07 5.83 6.01 63.7M
2025-05-07 5.85 5.99 5.83 5.91 60.8M
2025-05-06 5.61 5.81 5.61 5.81 39.8M
2025-04-30 5.57 5.67 5.57 5.59 32.3M
2025-04-29 5.56 5.68 5.56 5.59 25.8M
2025-04-28 5.71 5.75 5.55 5.56 38.2M
2025-04-25 5.88 5.92 5.73 5.75 49.7M
2025-04-24 6.06 6.16 5.85 5.86 92.0M
2025-04-23 5.73 6.07 5.66 5.98 134.4M
2025-04-22 5.48 6.06 5.47 5.87 138.3M
2025-04-21 5.50 5.52 5.47 5.51 18.8M
2025-04-18 5.50 5.54 5.40 5.47 20.5M
2025-04-17 5.61 5.61 5.49 5.50 35.3M
2025-04-16 5.41 5.72 5.30 5.67 58.3M
2025-04-15 5.58 5.61 5.41 5.46 35.9M
2025-04-14 5.62 5.70 5.58 5.60 48.6M
2025-04-11 5.36 5.76 5.25 5.62 79.2M
2025-04-10 5.38 5.42 5.23 5.42 67.6M
2025-04-09 4.67 5.05 4.32 4.93 47.3M
2025-04-08 4.71 4.99 4.70 4.75 34.4M
2025-04-07 5.20 5.22 4.95 4.95 34.8M
2025-04-03 5.32 5.50 5.28 5.50 27.8M
2025-04-02 5.37 5.44 5.34 5.37 15.9M
2025-04-01 5.35 5.42 5.33 5.37 15.3M
2025-03-31 5.40 5.40 5.26 5.34 24.4M
2025-03-28 5.55 5.60 5.44 5.44 24.7M
2025-03-27 5.60 5.65 5.52 5.57 25.2M
2025-03-26 5.60 5.74 5.51 5.67 31.6M
2025-03-25 5.62 5.99 5.62 5.64 41.9M
2025-03-24 5.81 5.86 5.42 5.60 62.5M
2025-03-21 6.06 6.10 5.87 5.89 51.5M
2025-03-20 6.08 6.17 6.02 6.12 74.7M
2025-03-19 5.80 6.10 5.77 6.08 89.3M
2025-03-18 5.82 5.84 5.76 5.82 26.7M
2025-03-17 5.72 5.82 5.70 5.80 28.4M
2025-03-14 5.66 5.74 5.57 5.73 32.4M
2025-03-13 5.83 5.86 5.58 5.64 49.2M
2025-03-12 5.81 5.95 5.81 5.86 45.9M
2025-03-11 5.73 5.83 5.70 5.78 30.6M
2025-03-10 5.83 5.94 5.76 5.83 28.2M
2025-03-07 5.89 5.95 5.80 5.83 38.0M
2025-03-06 5.82 5.97 5.80 5.89 41.4M
2025-03-05 5.78 5.85 5.71 5.81 32.4M
2025-03-04 5.68 5.82 5.65 5.79 31.1M
2025-03-03 5.71 5.85 5.64 5.73 38.4M
2025-02-28 6.10 6.14 5.70 5.74 61.1M
2025-02-27 6.19 6.25 5.98 6.09 58.8M
2025-02-26 6.18 6.30 6.15 6.20 60.8M
2025-02-25 6.09 6.32 6.04 6.20 59.9M
2025-02-24 6.18 6.30 6.14 6.17 59.4M
2025-02-21 6.39 6.44 6.20 6.24 97.2M
2025-02-20 6.43 6.67 6.34 6.46 116.9M
2025-02-19 6.27 6.53 6.18 6.52 127.5M
2025-02-18 6.09 6.69 6.02 6.38 175.4M
2025-02-17 5.94 6.10 5.86 6.10 80.0M
2025-02-14 5.89 6.10 5.82 5.97 92.5M
2025-02-13 5.83 6.18 5.82 5.92 112.5M
2025-02-12 5.78 5.84 5.74 5.82 38.8M
2025-02-11 5.85 5.86 5.72 5.79 38.5M
2025-02-10 5.81 5.88 5.73 5.85 57.6M
2025-02-07 5.77 5.86 5.68 5.81 62.4M
2025-02-06 5.46 5.71 5.45 5.71 44.0M
2025-02-05 5.42 5.52 5.38 5.50 32.4M
2025-01-27 5.54 5.61 5.38 5.39 32.0M
2025-01-24 5.48 5.55 5.46 5.54 31.3M
2025-01-23 5.56 5.69 5.50 5.50 41.8M
2025-01-22 5.60 5.63 5.48 5.50 34.6M
2025-01-21 5.73 5.74 5.53 5.64 46.4M
2025-01-20 5.63 5.92 5.56 5.73 71.7M
2025-01-17 5.57 5.65 5.53 5.57 31.2M
2025-01-16 5.65 5.78 5.55 5.63 47.2M
2025-01-15 5.55 5.67 5.50 5.59 50.2M
2025-01-14 5.27 5.55 5.27 5.54 60.6M
2025-01-13 5.10 5.31 5.02 5.23 38.3M
2025-01-10 5.45 5.53 5.22 5.24 55.4M
2025-01-09 5.28 5.60 5.27 5.51 85.5M
2025-01-08 5.29 5.35 5.09 5.29 51.8M
2025-01-07 5.18 5.34 5.13 5.34 45.4M
2025-01-06 5.14 5.24 4.99 5.16 47.7M
2025-01-03 5.55 5.60 5.13 5.15 73.4M
2025-01-02 5.83 5.92 5.51 5.59 63.1M