通润装备

002150
🏛️ 中国 →
17.21
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 15.80 15.86 15.59 15.71 2,393.0K
09:35 15.66 15.74 15.59 15.62 1,203.9K
09:40 15.62 15.65 15.53 15.62 631.7K
09:45 15.59 15.74 15.57 15.64 525.2K
09:50 15.63 15.70 15.56 15.56 377.3K
09:55 15.56 15.58 15.44 15.44 1,033.1K
10:00 15.43 15.55 15.43 15.53 447.2K
10:05 15.54 15.58 15.50 15.50 460.1K
10:10 15.50 15.59 15.48 15.55 330.7K
10:15 15.56 15.56 15.50 15.51 232.1K
10:20 15.51 15.56 15.49 15.55 380.8K
10:25 15.55 15.62 15.54 15.60 201.4K
10:30 15.59 15.61 15.54 15.54 144.2K
10:35 15.55 15.60 15.54 15.57 141.3K
10:40 15.57 15.67 15.57 15.60 436.8K
10:45 15.58 15.61 15.58 15.59 110.2K
10:50 15.59 15.60 15.55 15.55 183.1K
10:55 15.55 15.57 15.53 15.53 98.4K
11:00 15.54 15.57 15.52 15.54 170.4K
11:05 15.55 15.56 15.50 15.51 183.6K
11:10 15.51 15.56 15.51 15.51 127.7K
11:15 15.51 15.55 15.50 15.51 312.7K
11:20 15.49 15.53 15.49 15.52 130.0K
11:25 15.53 15.53 15.50 15.52 61.9K
13:00 15.53 15.63 15.51 15.51 300.1K
13:05 15.52 15.56 15.51 15.56 171.0K
13:10 15.55 15.55 15.48 15.50 352.2K
13:15 15.49 15.50 15.45 15.46 327.6K
13:20 15.44 15.52 15.44 15.50 204.1K
13:25 15.50 15.50 15.45 15.46 135.4K
13:30 15.48 15.48 15.45 15.47 211.4K
13:35 15.47 15.51 15.46 15.49 115.9K
13:40 15.47 15.48 15.43 15.43 317.7K
13:45 15.44 15.47 15.43 15.45 264.0K
13:50 15.45 15.46 15.42 15.44 221.5K
13:55 15.44 15.44 15.40 15.43 244.5K
14:00 15.43 15.43 15.40 15.40 161.3K
14:05 15.40 15.41 15.33 15.40 521.3K
14:10 15.39 15.42 15.38 15.41 135.2K
14:15 15.40 15.40 15.36 15.37 162.6K
14:20 15.38 15.42 15.38 15.38 135.7K
14:25 15.38 15.40 15.37 15.39 133.9K
14:30 15.39 15.47 15.39 15.47 164.7K
14:35 15.47 15.47 15.40 15.41 162.9K
14:40 15.41 15.44 15.39 15.44 259.2K
14:45 15.44 15.50 15.42 15.50 345.2K
14:50 15.50 15.51 15.45 15.48 812.1K
14:55 15.47 15.50 15.47 15.49 249.1K
15:40 15.50 15.50 15.50 15.50 295.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 16.87 18.00 16.65 17.21 47.7M
2025-09-25 17.79 17.98 16.76 16.86 54.5M
2025-09-24 15.52 17.25 15.33 17.25 38.1M
2025-09-23 15.36 16.29 15.26 15.68 26.4M
2025-09-22 15.75 15.87 15.32 15.50 16.7M
2025-09-19 15.63 16.37 15.46 15.72 24.2M
2025-09-18 15.85 16.21 15.43 15.50 31.7M
2025-09-17 15.59 16.32 15.32 15.90 36.2M
2025-09-16 15.53 15.87 15.18 15.62 33.7M
2025-09-15 16.06 16.78 15.78 15.88 42.3M
2025-09-12 15.52 16.69 15.52 16.06 52.9M
2025-09-11 15.40 15.69 15.07 15.54 43.5M
2025-09-10 16.04 16.46 15.32 15.76 58.2M
2025-09-09 16.68 17.15 15.70 15.70 78.7M
2025-09-08 19.16 19.16 17.27 17.44 104.0M
2025-09-05 17.30 17.42 16.65 17.42 41.7M
2025-09-04 15.84 15.84 15.84 15.84 9.0M
2025-09-03 13.22 14.40 13.02 14.40 29.4M
2025-09-02 13.02 13.26 12.90 13.09 16.4M
2025-09-01 12.74 13.08 12.61 12.99 13.6M
2025-08-29 12.75 12.88 12.63 12.74 8.7M
2025-08-28 12.77 12.94 12.34 12.85 13.9M
2025-08-27 13.07 13.27 12.80 12.80 16.4M
2025-08-26 12.97 13.92 12.92 13.24 29.0M
2025-08-25 12.74 12.84 12.58 12.70 10.1M
2025-08-22 12.59 12.71 12.57 12.66 7.3M
2025-08-21 12.67 12.73 12.54 12.62 7.6M
2025-08-20 12.69 12.79 12.56 12.70 7.7M
2025-08-19 12.66 12.82 12.61 12.66 8.6M
2025-08-18 12.85 12.90 12.61 12.66 12.0M
2025-08-15 12.21 12.77 12.17 12.73 20.8M
2025-08-14 12.65 12.70 12.18 12.22 11.0M
2025-08-13 12.44 12.62 12.36 12.62 10.7M
2025-08-12 12.53 12.55 12.40 12.45 7.2M
2025-08-11 12.58 12.85 12.50 12.55 9.9M
2025-08-08 12.34 12.75 12.33 12.55 13.8M
2025-08-07 12.41 12.50 12.32 12.36 9.4M
2025-08-06 12.49 12.53 12.30 12.38 9.8M
2025-08-05 12.49 12.55 12.41 12.54 11.1M
2025-08-04 12.60 12.60 12.36 12.50 14.7M
2025-08-01 11.97 12.88 11.90 12.69 28.8M
2025-07-31 12.19 12.25 11.92 11.99 9.0M
2025-07-30 11.90 12.45 11.83 12.28 17.7M
2025-07-29 11.93 11.96 11.84 11.89 4.1M
2025-07-28 11.94 11.99 11.86 11.98 4.8M
2025-07-25 12.01 12.03 11.90 11.94 5.1M
2025-07-24 11.88 12.06 11.88 12.01 5.5M
2025-07-23 12.13 12.13 11.88 11.89 6.0M
2025-07-22 11.95 12.08 11.82 12.08 8.9M
2025-07-21 11.85 12.13 11.77 11.98 7.1M
2025-07-18 11.89 11.94 11.82 11.85 4.5M
2025-07-17 11.88 12.02 11.80 11.89 7.3M
2025-07-16 11.90 11.96 11.82 11.90 5.1M
2025-07-15 12.11 12.15 11.81 11.91 7.6M
2025-07-14 11.96 12.11 11.90 12.11 6.5M
2025-07-11 12.16 12.19 11.88 12.01 10.7M
2025-07-10 12.07 12.32 12.00 12.19 11.2M
2025-07-09 12.25 12.37 12.06 12.10 13.1M
2025-07-08 11.92 12.45 11.78 12.25 23.0M
2025-07-07 11.80 11.95 11.73 11.92 6.9M
2025-07-04 12.23 12.30 11.77 11.82 12.6M
2025-07-03 12.44 12.55 11.96 12.12 16.9M
2025-07-02 12.34 13.10 12.19 12.21 25.8M
2025-07-01 12.08 12.37 11.90 12.34 20.1M
2025-06-30 11.95 12.06 11.85 11.99 12.4M
2025-06-27 11.80 11.90 11.75 11.85 9.1M
2025-06-26 11.95 11.97 11.70 11.71 15.3M
2025-06-25 11.86 12.05 11.80 11.95 15.7M
2025-06-24 11.68 11.95 11.56 11.94 20.0M
2025-06-23 11.66 11.73 11.47 11.72 17.4M
2025-06-20 11.86 12.04 11.57 11.65 25.5M
2025-06-19 11.80 12.38 11.75 12.05 43.9M
2025-06-18 10.91 11.75 10.85 11.75 17.9M
2025-06-17 10.70 10.75 10.64 10.68 2.2M
2025-06-16 10.59 10.72 10.57 10.69 2.5M
2025-06-13 10.80 10.80 10.59 10.63 4.6M
2025-06-12 10.84 10.85 10.75 10.81 2.8M
2025-06-11 10.78 10.88 10.77 10.86 3.5M
2025-06-10 10.85 10.94 10.64 10.77 4.5M
2025-06-09 10.83 10.86 10.78 10.85 3.4M
2025-06-06 10.85 10.87 10.75 10.81 2.7M
2025-06-05 10.70 11.01 10.67 10.87 5.9M
2025-06-04 10.61 10.72 10.61 10.70 2.5M
2025-06-03 10.53 10.64 10.47 10.62 2.6M
2025-05-30 10.93 10.93 10.56 10.63 5.8M
2025-05-29 10.88 11.04 10.82 10.98 5.3M
2025-05-28 10.83 10.87 10.76 10.82 2.7M
2025-05-27 10.94 10.94 10.78 10.82 3.5M
2025-05-26 10.84 10.98 10.82 10.93 3.0M
2025-05-23 10.95 11.12 10.82 10.85 4.8M
2025-05-22 11.13 11.23 10.96 10.97 5.1M
2025-05-21 11.26 11.27 11.14 11.16 4.9M
2025-05-20 11.23 11.27 11.11 11.27 4.1M
2025-05-19 11.17 11.22 11.07 11.21 4.6M
2025-05-16 11.18 11.31 11.13 11.15 5.7M
2025-05-15 11.33 11.34 11.17 11.19 5.0M
2025-05-14 11.48 11.51 11.22 11.33 9.3M
2025-05-13 11.60 11.82 11.46 11.52 11.0M
2025-05-12 11.42 11.58 11.40 11.53 6.2M
2025-05-09 11.40 11.45 11.21 11.31 5.1M
2025-05-08 11.21 11.50 11.17 11.45 8.7M
2025-05-07 11.31 11.41 11.13 11.22 5.4M
2025-05-06 10.95 11.22 10.95 11.21 5.8M
2025-04-30 10.84 10.97 10.83 10.92 3.1M
2025-04-29 10.76 11.01 10.76 10.83 3.9M
2025-04-28 11.15 11.17 10.78 10.80 6.4M
2025-04-25 11.13 11.24 11.11 11.14 4.1M
2025-04-24 11.38 11.38 11.07 11.17 4.9M
2025-04-23 11.24 11.30 11.06 11.29 8.0M
2025-04-22 11.20 11.30 11.10 11.16 11.9M
2025-04-21 11.25 11.70 11.12 11.55 7.2M
2025-04-18 11.16 11.21 10.99 11.11 3.3M
2025-04-17 11.03 11.25 11.00 11.12 3.1M
2025-04-16 11.36 11.41 10.91 11.09 5.3M
2025-04-15 11.30 11.42 11.25 11.39 3.6M
2025-04-14 11.27 11.45 11.27 11.34 6.1M
2025-04-11 11.16 11.30 11.08 11.18 5.2M
2025-04-10 11.16 11.42 11.11 11.22 10.6M
2025-04-09 10.65 10.96 9.94 10.84 11.8M
2025-04-08 11.82 11.96 10.76 11.04 14.6M
2025-04-07 12.41 12.70 11.96 11.96 6.6M
2025-04-03 13.45 13.69 13.24 13.29 5.8M
2025-04-02 13.40 13.84 13.27 13.64 7.1M
2025-04-01 13.26 13.70 13.23 13.40 6.9M
2025-03-31 13.37 13.52 13.03 13.24 9.0M
2025-03-28 13.83 14.10 13.43 13.47 11.2M
2025-03-27 14.05 14.10 13.84 13.89 8.9M
2025-03-26 13.75 14.30 13.68 14.17 16.4M
2025-03-25 13.67 13.96 13.58 13.74 7.9M
2025-03-24 13.81 14.00 13.40 13.77 11.8M
2025-03-21 13.71 14.16 13.68 13.81 12.0M
2025-03-20 13.75 13.93 13.71 13.74 9.6M
2025-03-19 13.32 13.95 13.32 13.88 19.0M
2025-03-18 13.40 13.44 13.26 13.40 5.7M
2025-03-17 13.43 13.50 13.36 13.40 6.1M
2025-03-14 13.43 13.55 13.31 13.49 9.3M
2025-03-13 13.24 13.60 13.21 13.49 13.0M
2025-03-12 13.17 13.39 13.10 13.28 7.0M
2025-03-11 13.06 13.15 12.96 13.15 3.8M
2025-03-10 12.89 13.19 12.85 13.18 5.2M
2025-03-07 13.00 13.13 12.82 12.89 5.2M
2025-03-06 12.91 13.06 12.85 13.03 5.4M
2025-03-05 12.91 12.96 12.75 12.88 3.2M
2025-03-04 12.75 12.95 12.71 12.94 3.2M
2025-03-03 12.71 13.03 12.71 12.81 5.1M
2025-02-28 13.24 13.27 12.70 12.72 7.7M
2025-02-27 13.48 13.49 13.10 13.29 7.0M
2025-02-26 13.20 13.55 13.20 13.48 9.4M
2025-02-25 13.22 13.35 13.15 13.20 6.0M
2025-02-24 13.43 13.45 13.20 13.33 7.5M
2025-02-21 13.39 13.46 13.32 13.39 10.7M
2025-02-20 13.51 13.53 13.25 13.39 13.8M
2025-02-19 12.92 13.77 12.92 13.70 21.3M
2025-02-18 13.43 13.70 13.05 13.09 20.6M
2025-02-17 12.74 13.30 12.66 13.07 11.9M
2025-02-14 12.72 12.79 12.62 12.68 4.0M
2025-02-13 12.94 12.95 12.70 12.70 4.9M
2025-02-12 12.90 12.98 12.76 12.93 7.1M
2025-02-11 13.08 13.13 12.93 12.97 5.3M
2025-02-10 13.03 13.12 12.91 13.11 8.0M
2025-02-07 12.95 13.19 12.81 12.94 11.1M
2025-02-06 12.70 12.98 12.60 12.98 9.0M
2025-02-05 12.69 12.76 12.44 12.73 9.5M
2025-01-27 13.23 13.28 12.58 12.66 13.2M
2025-01-24 13.54 13.58 13.04 13.28 18.5M
2025-01-23 12.78 13.38 12.54 13.24 18.6M
2025-01-22 12.71 12.95 12.52 12.60 9.7M
2025-01-21 12.28 13.43 12.25 12.90 23.7M
2025-01-20 12.08 12.25 12.03 12.21 4.6M
2025-01-17 11.90 12.04 11.88 11.98 2.6M
2025-01-16 12.10 12.18 11.91 12.01 3.4M
2025-01-15 12.10 12.21 11.97 12.02 3.5M
2025-01-14 11.80 12.09 11.78 12.09 4.4M
2025-01-13 11.60 11.76 11.45 11.70 2.8M
2025-01-10 11.99 11.99 11.73 11.74 3.1M
2025-01-09 12.05 12.14 11.99 12.01 3.4M
2025-01-08 12.07 12.18 11.91 12.15 4.9M
2025-01-07 11.97 12.04 11.80 12.04 3.3M
2025-01-06 11.84 12.12 11.69 11.92 4.1M
2025-01-03 12.36 12.37 11.72 11.80 6.0M
2025-01-02 12.40 12.63 12.26 12.37 4.6M