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
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
2023-12-29 17.43 18.48 17.40 17.74 21.9M
2023-12-28 16.48 17.94 16.00 17.61 25.4M
2023-12-27 16.55 16.84 16.21 16.40 13.6M
2023-12-26 16.71 17.49 16.21 16.91 14.8M
2023-12-25 17.32 17.80 16.62 16.94 16.4M
2023-12-22 16.58 18.29 16.16 17.07 30.3M
2023-12-21 15.55 17.05 15.14 16.80 26.2M
2023-12-20 15.68 15.99 15.40 15.91 15.8M
2023-12-19 15.25 16.23 15.04 15.63 19.4M
2023-12-18 15.47 16.10 15.23 15.26 23.3M
2023-12-15 14.83 15.95 14.68 15.95 21.3M
2023-12-14 13.82 15.10 13.82 14.50 15.5M
2023-12-13 14.05 14.12 13.80 13.81 4.3M
2023-12-12 14.44 14.53 13.95 14.05 6.1M
2023-12-11 14.33 14.59 14.20 14.46 4.1M
2023-12-08 14.49 14.75 14.33 14.38 4.5M
2023-12-07 14.66 14.73 14.38 14.46 3.8M
2023-12-06 14.37 14.87 14.33 14.72 4.7M
2023-12-05 14.92 14.99 14.57 14.57 4.3M
2023-12-04 15.19 15.19 14.90 15.02 5.3M
2023-12-01 15.34 15.57 15.06 15.21 5.0M
2023-11-30 15.65 15.78 15.22 15.41 6.6M
2023-11-29 15.55 15.99 15.48 15.73 11.8M
2023-11-28 14.79 16.18 14.79 15.93 25.0M
2023-11-27 14.50 14.90 14.47 14.78 7.2M
2023-11-24 14.82 14.93 14.46 14.50 4.9M
2023-11-23 14.64 14.91 14.59 14.82 6.2M
2023-11-22 14.83 14.96 14.50 14.70 6.9M
2023-11-21 15.05 15.23 14.75 14.82 8.3M
2023-11-20 14.67 15.04 14.67 14.93 10.6M
2023-11-17 14.80 14.96 14.65 14.87 12.1M
2023-11-16 15.52 15.70 14.88 14.95 30.8M
2023-11-15 14.32 15.43 14.32 15.43 19.7M
2023-11-14 13.91 14.66 13.86 14.03 16.0M
2023-11-13 13.31 14.14 13.26 13.75 14.6M
2023-11-10 13.06 13.51 13.00 13.35 7.3M
2023-11-09 13.16 13.35 13.15 13.20 3.7M
2023-11-08 13.20 13.35 13.15 13.25 3.5M
2023-11-07 13.33 13.35 13.08 13.23 3.7M
2023-11-06 13.05 13.36 13.05 13.34 5.0M
2023-11-03 12.62 13.03 12.62 12.93 4.3M
2023-11-02 12.92 13.00 12.64 12.66 3.2M
2023-11-01 12.75 12.96 12.65 12.90 3.7M
2023-10-31 12.92 12.97 12.66 12.75 3.9M
2023-10-30 12.75 12.96 12.69 12.89 3.9M
2023-10-27 12.44 12.94 12.35 12.83 4.1M
2023-10-26 12.40 12.58 12.20 12.52 3.8M
2023-10-25 12.47 12.82 12.42 12.43 3.7M
2023-10-24 12.24 12.59 12.15 12.44 4.5M
2023-10-23 12.51 12.54 12.08 12.15 4.0M
2023-10-20 12.50 12.86 12.47 12.60 4.6M
2023-10-19 12.59 12.79 12.50 12.57 3.5M
2023-10-18 12.93 12.96 12.60 12.63 3.1M
2023-10-17 13.04 13.13 12.85 12.92 3.2M
2023-10-16 13.31 13.31 12.96 13.07 4.4M
2023-10-13 13.51 13.54 13.08 13.26 6.5M
2023-10-12 13.38 13.68 13.28 13.60 5.8M
2023-10-11 13.34 13.58 13.16 13.40 5.2M
2023-10-10 13.36 13.56 13.22 13.25 3.5M
2023-10-09 13.60 13.62 13.24 13.35 5.2M
2023-09-28 13.86 14.02 13.58 13.60 6.7M
2023-09-27 13.50 14.27 13.45 13.88 9.0M
2023-09-26 13.62 13.75 13.44 13.50 4.0M
2023-09-25 14.05 14.15 13.57 13.62 5.1M
2023-09-22 13.55 14.05 13.55 14.00 4.1M
2023-09-21 13.60 13.86 13.55 13.55 2.9M
2023-09-20 13.92 13.97 13.62 13.66 4.2M
2023-09-19 14.25 14.25 13.79 13.88 3.6M
2023-09-18 14.10 14.42 13.91 14.18 3.5M
2023-09-15 14.16 14.29 13.93 14.05 2.6M
2023-09-14 14.15 14.22 13.91 14.00 2.4M
2023-09-13 14.47 14.47 13.92 14.12 4.5M
2023-09-12 14.59 14.66 14.35 14.39 3.3M
2023-09-11 14.42 14.65 14.15 14.51 3.5M
2023-09-08 14.40 14.52 14.32 14.41 2.3M
2023-09-07 14.87 14.94 14.34 14.38 4.0M
2023-09-06 14.71 14.85 14.60 14.78 3.0M
2023-09-05 14.72 14.91 14.61 14.79 3.7M
2023-09-04 14.51 14.77 14.38 14.76 5.1M
2023-09-01 14.32 14.51 14.27 14.34 3.5M
2023-08-31 14.35 14.47 14.21 14.24 3.2M
2023-08-30 14.29 14.55 14.18 14.42 5.5M
2023-08-29 13.48 14.40 13.37 14.33 10.3M
2023-08-28 13.89 14.07 13.35 13.38 6.6M
2023-08-25 13.57 13.65 13.18 13.25 5.0M
2023-08-24 13.35 13.85 13.33 13.66 5.1M
2023-08-23 13.88 13.89 13.39 13.40 4.8M
2023-08-22 13.83 13.95 13.54 13.94 4.6M
2023-08-21 13.80 13.95 13.72 13.79 3.3M
2023-08-18 14.19 14.26 13.74 13.79 5.5M
2023-08-17 14.01 14.25 13.87 14.17 4.5M
2023-08-16 14.25 14.39 13.93 14.00 4.1M
2023-08-15 14.47 14.58 14.08 14.26 6.0M
2023-08-14 15.25 15.40 14.09 14.56 11.3M
2023-08-11 16.05 16.05 15.62 15.65 4.4M
2023-08-10 15.61 16.21 15.60 16.10 5.2M
2023-08-09 15.79 15.88 15.60 15.60 2.8M
2023-08-08 16.15 16.39 15.78 15.91 3.7M
2023-08-07 15.70 16.07 15.61 16.07 5.7M
2023-08-04 15.59 15.80 15.56 15.70 4.1M
2023-08-03 15.40 15.75 15.40 15.54 3.3M
2023-08-02 15.75 15.75 15.40 15.46 4.8M
2023-08-01 16.06 16.14 15.53 15.73 7.6M
2023-07-31 16.03 16.36 16.01 16.16 5.1M
2023-07-28 16.34 16.36 15.88 16.08 7.8M
2023-07-27 16.00 17.28 16.00 16.46 12.3M
2023-07-26 16.33 16.41 16.03 16.12 4.4M
2023-07-25 16.16 16.39 16.16 16.33 5.1M
2023-07-24 16.67 16.77 16.05 16.06 8.9M
2023-07-21 16.66 17.48 16.26 16.77 11.2M
2023-07-20 17.17 17.42 16.60 16.67 9.6M
2023-07-19 17.33 17.33 16.90 17.07 5.4M
2023-07-18 17.84 17.97 17.17 17.21 9.0M
2023-07-17 17.43 17.77 17.16 17.69 8.1M
2023-07-14 18.25 18.25 17.79 17.82 9.5M
2023-07-13 18.62 18.85 18.07 18.26 13.9M
2023-07-12 18.27 19.20 18.02 18.51 22.3M
2023-07-11 18.40 18.65 17.96 18.30 20.9M
2023-07-10 16.61 18.27 16.61 18.27 18.3M
2023-07-07 16.78 16.94 16.53 16.61 5.1M
2023-07-06 17.26 17.34 16.84 16.95 7.4M
2023-07-05 17.55 17.80 17.08 17.15 10.6M
2023-07-04 17.73 18.09 17.43 17.58 21.5M
2023-07-03 16.95 18.69 16.93 18.01 33.8M
2023-06-30 16.55 17.07 16.44 16.99 7.8M
2023-06-29 16.21 16.89 16.10 16.61 8.2M
2023-06-28 16.05 16.19 15.65 16.18 5.8M
2023-06-27 15.99 16.39 15.85 16.12 4.6M
2023-06-26 15.94 16.21 15.78 15.83 5.3M
2023-06-21 16.51 16.68 16.05 16.08 5.6M
2023-06-20 16.87 16.99 16.53 16.55 7.0M
2023-06-19 16.80 17.25 16.77 16.91 7.2M
2023-06-16 17.20 17.29 16.89 16.96 10.1M
2023-06-15 16.34 17.27 16.24 17.20 13.0M
2023-06-14 16.22 16.59 16.01 16.40 8.9M
2023-06-13 16.00 16.38 15.88 16.22 6.8M
2023-06-12 15.90 16.15 15.70 16.04 6.0M
2023-06-09 15.88 16.06 15.69 15.98 6.9M
2023-06-08 16.00 16.30 15.74 15.85 8.1M
2023-06-07 16.92 17.00 16.02 16.13 13.0M
2023-06-06 18.10 18.11 16.95 17.01 14.9M
2023-06-05 18.61 18.74 18.00 18.10 9.1M
2023-06-02 18.39 18.80 18.20 18.56 9.2M
2023-06-01 18.13 18.55 17.66 18.33 10.7M
2023-05-31 18.29 18.59 18.06 18.22 8.8M
2023-05-30 18.97 19.36 18.06 18.46 14.9M
2023-05-29 19.41 19.55 18.80 19.00 13.0M
2023-05-26 20.32 20.49 19.27 19.63 16.9M
2023-05-25 19.40 21.30 19.31 20.28 33.6M
2023-05-24 17.79 19.62 17.70 19.62 19.7M
2023-05-23 18.17 18.46 17.72 17.84 7.8M
2023-05-22 18.11 18.72 17.88 18.19 8.8M
2023-05-19 18.60 18.73 18.21 18.26 8.6M
2023-05-18 19.30 19.60 18.70 18.81 12.2M
2023-05-17 19.23 19.70 18.95 19.13 20.4M
2023-05-16 18.55 20.35 18.53 19.66 34.7M
2023-05-15 18.41 18.50 17.23 18.50 18.4M
2023-05-12 17.99 17.99 17.42 17.46 3.7M
2023-05-11 17.73 18.42 17.70 17.93 7.1M
2023-05-10 17.17 17.94 16.93 17.91 8.7M
2023-05-09 17.86 17.88 17.07 17.19 5.9M
2023-05-08 17.95 18.25 17.85 17.88 6.0M
2023-05-05 18.66 18.71 17.66 17.70 9.0M
2023-05-04 18.38 19.00 18.34 18.72 8.0M
2023-04-28 17.80 18.75 17.65 18.47 9.3M
2023-04-27 18.15 18.30 17.45 17.77 9.8M
2023-04-26 17.18 18.87 17.18 18.46 14.8M
2023-04-25 17.73 17.94 16.96 17.41 8.0M
2023-04-24 18.04 18.21 17.70 17.84 7.2M
2023-04-21 18.40 19.14 17.96 18.00 12.3M
2023-04-20 18.81 18.86 18.24 18.34 8.3M
2023-04-19 19.20 19.62 18.88 18.92 10.4M
2023-04-18 18.61 19.85 18.53 19.20 17.1M
2023-04-17 18.41 19.16 18.40 18.78 8.3M
2023-04-14 18.60 18.85 18.51 18.53 6.0M
2023-04-13 19.24 19.31 18.73 18.75 6.8M
2023-04-12 19.40 19.66 19.00 19.24 6.6M
2023-04-11 19.30 19.64 18.94 19.52 9.8M
2023-04-10 19.78 20.16 19.28 19.44 10.0M
2023-04-07 19.73 20.05 19.51 19.57 5.7M
2023-04-06 19.96 20.11 19.45 19.73 7.7M
2023-04-04 20.65 20.65 19.91 19.98 9.9M
2023-04-03 20.39 20.82 20.01 20.58 11.2M
2023-03-31 19.93 21.13 19.85 20.60 15.0M
2023-03-30 20.00 20.14 19.53 19.93 8.0M
2023-03-29 20.61 20.90 19.93 20.03 11.6M
2023-03-28 21.38 21.38 20.42 20.50 14.7M
2023-03-27 20.55 21.20 20.38 21.20 14.1M
2023-03-24 20.55 21.30 20.10 20.68 13.2M
2023-03-23 20.30 20.60 19.92 20.43 8.8M
2023-03-22 21.12 21.38 20.08 20.25 13.1M
2023-03-21 20.85 21.22 20.49 21.10 10.1M
2023-03-20 20.62 20.94 19.97 20.68 13.8M
2023-03-17 20.62 20.81 20.42 20.42 6.8M
2023-03-16 21.15 21.27 20.49 20.60 9.9M
2023-03-15 21.09 21.75 21.00 21.15 10.0M
2023-03-14 22.11 22.11 20.60 20.90 16.7M
2023-03-13 22.77 22.80 21.64 22.11 12.9M
2023-03-10 23.47 23.76 23.04 23.04 10.6M
2023-03-09 23.48 23.49 22.48 22.72 7.8M
2023-03-08 23.20 23.70 23.08 23.43 6.3M
2023-03-07 23.79 23.88 23.20 23.29 7.4M
2023-03-06 23.35 24.16 23.23 23.88 10.1M
2023-03-03 24.05 24.11 23.01 23.43 13.1M
2023-03-02 25.18 25.20 23.86 24.02 17.2M
2023-03-01 25.40 25.43 24.90 25.23 10.5M
2023-02-28 25.15 25.85 24.67 25.60 12.7M
2023-02-27 26.30 26.58 25.02 25.20 13.6M
2023-02-24 25.82 26.25 25.50 25.94 15.6M
2023-02-23 24.96 26.86 24.56 26.46 24.1M
2023-02-22 24.15 25.37 24.00 24.93 16.3M
2023-02-21 24.47 24.60 23.86 24.27 13.1M
2023-02-20 24.20 24.53 23.40 24.41 18.7M
2023-02-17 26.84 26.99 24.55 24.60 27.6M
2023-02-16 30.00 30.68 26.69 26.70 45.1M
2023-02-15 27.08 29.65 26.95 29.65 35.8M
2023-02-14 26.70 27.69 26.26 26.95 22.2M
2023-02-13 25.01 27.01 25.01 26.80 30.6M
2023-02-10 25.12 25.65 24.26 25.30 21.6M
2023-02-09 24.36 25.99 24.16 25.50 21.7M
2023-02-08 24.42 25.26 24.38 24.49 13.3M
2023-02-07 25.11 25.18 24.25 24.38 15.7M
2023-02-06 24.56 25.46 24.47 25.37 15.9M
2023-02-03 25.30 25.60 24.00 24.66 17.9M
2023-02-02 25.10 26.28 25.03 25.72 16.7M
2023-02-01 26.14 26.19 24.96 25.71 21.0M
2023-01-31 25.00 26.89 24.68 26.13 25.4M
2023-01-30 26.62 28.56 25.14 25.48 34.5M
2023-01-20 25.00 27.00 24.80 26.45 28.6M
2023-01-19 24.60 25.25 24.51 24.64 16.6M
2023-01-18 25.40 25.77 24.50 25.07 22.7M
2023-01-17 26.09 26.37 24.68 25.20 37.7M
2023-01-16 29.01 29.55 25.83 25.87 60.8M
2023-01-13 30.01 31.98 28.60 28.70 58.6M
2023-01-12 28.94 31.26 28.50 29.31 65.0M
2023-01-11 26.37 28.42 25.95 28.42 32.4M
2023-01-10 23.29 25.84 23.23 25.84 43.3M
2023-01-09 23.07 23.95 22.66 23.49 41.1M
2023-01-06 22.50 24.72 22.50 22.87 58.6M
2023-01-05 23.70 24.28 22.07 22.47 45.8M
2023-01-04 21.20 23.30 20.52 23.30 28.3M
2023-01-03 20.60 21.38 19.65 21.18 22.2M