天融信

002212
🏛️ 中国 →
9.77
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 10.02 10.02 9.95 9.95 3,035.9K
09:35 9.96 9.96 9.90 9.90 2,925.0K
09:40 9.90 9.94 9.88 9.88 2,567.5K
09:45 9.88 9.92 9.86 9.89 2,798.3K
09:50 9.89 9.89 9.83 9.83 2,175.4K
09:55 9.83 9.87 9.82 9.86 1,398.1K
10:00 9.86 9.87 9.83 9.84 1,236.7K
10:05 9.84 9.87 9.82 9.87 982.3K
10:10 9.87 9.87 9.82 9.84 1,118.3K
10:15 9.84 9.86 9.82 9.83 902.6K
10:20 9.84 9.88 9.83 9.88 528.1K
10:25 9.87 9.88 9.85 9.85 493.0K
10:30 9.86 9.87 9.85 9.86 640.0K
10:35 9.86 9.86 9.83 9.85 802.2K
10:40 9.86 9.86 9.84 9.86 291.2K
10:45 9.85 9.87 9.85 9.87 469.8K
10:50 9.87 9.88 9.85 9.85 427.3K
10:55 9.86 9.86 9.85 9.85 207.1K
11:00 9.86 9.88 9.85 9.88 382.9K
11:05 9.87 9.88 9.85 9.86 437.1K
11:10 9.86 9.87 9.84 9.86 437.0K
11:15 9.87 9.87 9.84 9.85 243.4K
11:20 9.85 9.85 9.83 9.83 510.2K
11:25 9.83 9.84 9.83 9.83 406.3K
11:30 9.84 9.84 9.84 9.84 1.1K
13:00 9.84 9.84 9.81 9.81 1,363.9K
13:05 9.81 9.82 9.80 9.82 955.4K
13:10 9.82 9.83 9.81 9.83 598.0K
13:15 9.83 9.84 9.82 9.82 447.7K
13:20 9.82 9.85 9.82 9.84 472.8K
13:25 9.83 9.84 9.83 9.84 375.5K
13:30 9.84 9.84 9.81 9.83 807.3K
13:35 9.83 9.83 9.81 9.82 425.9K
13:40 9.82 9.83 9.81 9.83 525.2K
13:45 9.83 9.85 9.81 9.85 575.6K
13:50 9.85 9.85 9.81 9.82 489.4K
13:55 9.81 9.82 9.80 9.80 1,022.7K
14:00 9.80 9.80 9.78 9.80 1,807.7K
14:05 9.81 9.82 9.79 9.81 864.3K
14:10 9.81 9.81 9.78 9.78 615.6K
14:15 9.79 9.80 9.78 9.79 731.5K
14:20 9.78 9.80 9.78 9.79 455.5K
14:25 9.78 9.79 9.76 9.78 1,606.1K
14:30 9.78 9.79 9.75 9.76 824.9K
14:35 9.76 9.77 9.75 9.76 923.8K
14:40 9.76 9.78 9.75 9.78 819.5K
14:45 9.78 9.79 9.76 9.76 823.3K
14:50 9.77 9.77 9.76 9.77 1,263.4K
14:55 9.77 9.78 9.76 9.78 695.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 10.00 10.03 9.75 9.77 45.4M
2025-09-25 10.00 10.20 9.94 10.04 55.4M
2025-09-24 9.72 10.05 9.66 10.02 59.8M
2025-09-23 10.20 10.21 9.60 9.82 84.7M
2025-09-22 10.07 10.29 10.00 10.25 73.5M
2025-09-19 9.91 10.09 9.91 9.98 52.1M
2025-09-18 10.09 10.33 9.82 9.90 98.1M
2025-09-17 10.22 10.24 10.06 10.13 59.7M
2025-09-16 10.08 10.36 9.99 10.19 73.1M
2025-09-15 10.31 10.45 10.08 10.11 82.2M
2025-09-12 10.08 10.54 10.00 10.26 136.3M
2025-09-11 9.84 10.08 9.65 10.06 85.4M
2025-09-10 9.72 9.86 9.65 9.75 60.4M
2025-09-09 10.09 10.14 9.72 9.73 88.2M
2025-09-08 9.91 10.29 9.79 10.15 120.6M
2025-09-05 9.71 9.95 9.56 9.93 86.7M
2025-09-04 10.08 10.15 9.51 9.68 117.8M
2025-09-03 10.34 10.38 9.90 9.90 137.2M
2025-09-02 11.12 11.29 10.20 10.22 219.2M
2025-09-01 12.03 12.22 11.02 11.17 267.8M
2025-08-29 13.00 13.38 11.86 11.90 313.7M
2025-08-28 12.67 13.62 11.85 12.99 448.3M
2025-08-27 11.26 12.38 10.75 12.38 391.6M
2025-08-26 10.24 11.25 9.88 11.25 331.5M
2025-08-25 10.90 11.17 10.12 10.23 368.0M
2025-08-22 10.15 10.15 10.01 10.15 99.4M
2025-08-21 9.23 9.23 9.23 9.23 29.7M
2025-08-20 8.16 8.50 8.10 8.39 73.0M
2025-08-19 8.13 8.21 8.10 8.14 32.2M
2025-08-18 7.98 8.20 7.96 8.13 41.2M
2025-08-15 7.94 7.99 7.89 7.98 29.2M
2025-08-14 7.93 8.11 7.91 7.95 41.7M
2025-08-13 7.85 7.99 7.81 7.93 31.9M
2025-08-12 7.97 7.98 7.77 7.86 49.4M
2025-08-11 8.05 8.14 8.03 8.12 23.0M
2025-08-08 8.23 8.24 8.06 8.07 28.6M
2025-08-07 8.30 8.33 8.17 8.22 31.0M
2025-08-06 8.16 8.36 8.10 8.34 45.8M
2025-08-05 8.22 8.23 8.13 8.15 28.8M
2025-08-04 8.23 8.39 8.18 8.26 42.1M
2025-08-01 8.15 8.26 8.06 8.23 52.2M
2025-07-31 8.01 8.15 8.01 8.04 27.7M
2025-07-30 8.17 8.19 7.95 8.05 29.5M
2025-07-29 8.15 8.16 7.97 8.15 31.1M
2025-07-28 8.20 8.23 8.14 8.16 26.5M
2025-07-25 8.16 8.20 8.13 8.15 25.5M
2025-07-24 8.06 8.16 8.05 8.16 26.5M
2025-07-23 8.10 8.21 8.04 8.05 34.9M
2025-07-22 8.25 8.28 8.11 8.13 50.3M
2025-07-21 8.36 8.38 8.24 8.28 43.3M
2025-07-18 8.33 8.46 8.31 8.36 46.4M
2025-07-17 8.28 8.41 8.21 8.33 57.7M
2025-07-16 8.25 8.30 8.15 8.25 41.8M
2025-07-15 8.35 8.55 8.20 8.26 70.9M
2025-07-14 8.58 8.66 8.27 8.38 69.9M
2025-07-11 8.70 8.70 8.35 8.48 115.8M
2025-07-10 8.62 8.88 8.37 8.73 198.6M
2025-07-09 7.69 8.47 7.63 8.47 142.6M
2025-07-08 7.58 7.78 7.56 7.70 39.3M
2025-07-07 7.56 7.70 7.54 7.61 30.8M
2025-07-04 7.52 7.69 7.41 7.55 36.0M
2025-07-03 7.51 7.58 7.47 7.51 22.9M
2025-07-02 7.54 7.56 7.46 7.52 24.1M
2025-07-01 7.70 7.72 7.47 7.55 36.7M
2025-06-30 7.70 7.77 7.67 7.70 30.0M
2025-06-27 7.77 7.84 7.66 7.71 43.5M
2025-06-26 7.62 7.89 7.62 7.74 68.2M
2025-06-25 7.51 7.65 7.44 7.62 58.3M
2025-06-24 7.39 7.65 7.39 7.51 67.7M
2025-06-23 6.80 7.26 6.75 7.19 50.6M
2025-06-20 6.88 6.93 6.74 6.74 20.8M
2025-06-19 7.08 7.16 6.88 6.90 22.3M
2025-06-18 7.15 7.18 7.07 7.08 15.3M
2025-06-17 7.21 7.22 7.11 7.15 14.8M
2025-06-16 6.99 7.15 6.98 7.14 17.1M
2025-06-13 7.15 7.18 7.02 7.03 21.1M
2025-06-12 7.16 7.28 7.10 7.19 17.6M
2025-06-11 7.19 7.25 7.14 7.18 18.8M
2025-06-10 7.37 7.39 7.11 7.18 30.1M
2025-06-09 7.30 7.43 7.29 7.38 26.9M
2025-06-06 7.31 7.67 7.27 7.42 40.5M
2025-06-05 7.20 7.33 7.18 7.30 22.0M
2025-06-04 7.20 7.30 7.17 7.22 21.3M
2025-06-03 7.08 7.35 7.06 7.15 18.7M
2025-05-30 7.18 7.20 7.04 7.08 15.9M
2025-05-29 6.90 7.21 6.89 7.20 27.7M
2025-05-28 6.99 7.05 6.88 6.90 14.8M
2025-05-27 7.03 7.03 6.95 6.99 12.4M
2025-05-26 6.97 7.08 6.96 7.03 13.8M
2025-05-23 7.12 7.18 6.99 6.99 20.8M
2025-05-22 7.18 7.24 7.12 7.12 13.4M
2025-05-21 7.27 7.28 7.18 7.19 14.1M
2025-05-20 7.25 7.31 7.19 7.28 13.8M
2025-05-19 7.20 7.27 7.14 7.23 14.2M
2025-05-16 7.25 7.29 7.21 7.22 15.3M
2025-05-15 7.45 7.46 7.25 7.26 21.0M
2025-05-14 7.47 7.55 7.39 7.48 23.8M
2025-05-13 7.68 7.72 7.46 7.48 24.3M
2025-05-12 7.55 7.60 7.47 7.53 25.6M
2025-05-09 7.69 7.75 7.46 7.46 33.3M
2025-05-08 7.39 7.73 7.37 7.63 40.7M
2025-05-07 7.58 7.62 7.38 7.42 27.6M
2025-05-06 7.26 7.44 7.26 7.44 27.6M
2025-04-30 7.14 7.29 7.11 7.21 19.8M
2025-04-29 7.03 7.16 6.98 7.13 16.7M
2025-04-28 7.15 7.27 7.07 7.10 20.3M
2025-04-25 7.22 7.27 7.15 7.19 19.6M
2025-04-24 7.35 7.36 7.15 7.17 25.9M
2025-04-23 7.40 7.49 7.31 7.35 29.5M
2025-04-22 7.39 7.54 7.29 7.34 39.0M
2025-04-21 7.27 7.44 7.04 7.39 35.2M
2025-04-18 7.32 7.39 7.24 7.34 14.1M
2025-04-17 7.25 7.43 7.23 7.32 14.3M
2025-04-16 7.46 7.50 7.18 7.32 22.4M
2025-04-15 7.53 7.55 7.39 7.49 20.2M
2025-04-14 7.52 7.68 7.50 7.53 29.9M
2025-04-11 7.21 7.52 7.20 7.40 29.5M
2025-04-10 7.39 7.54 7.31 7.31 38.0M
2025-04-09 6.90 7.30 6.50 7.24 47.3M
2025-04-08 7.11 7.32 6.75 7.07 58.7M
2025-04-07 7.50 7.61 7.29 7.29 35.5M
2025-04-03 8.00 8.21 7.99 8.10 29.1M
2025-04-02 7.99 8.14 7.97 8.10 23.5M
2025-04-01 8.08 8.17 8.00 8.01 26.0M
2025-03-31 8.12 8.22 7.95 8.10 35.2M
2025-03-28 8.12 8.21 8.06 8.10 25.9M
2025-03-27 8.16 8.28 8.04 8.11 32.7M
2025-03-26 8.04 8.17 7.99 8.11 20.7M
2025-03-25 8.18 8.22 7.99 8.08 29.7M
2025-03-24 8.47 8.48 7.94 8.17 67.3M
2025-03-21 8.76 8.76 8.47 8.47 48.7M
2025-03-20 8.88 9.10 8.76 8.86 41.5M
2025-03-19 8.97 8.98 8.81 8.86 35.3M
2025-03-18 8.92 9.15 8.86 9.00 47.9M
2025-03-17 9.00 9.12 8.88 8.89 46.7M
2025-03-14 8.67 8.92 8.55 8.86 46.7M
2025-03-13 9.08 9.09 8.58 8.72 64.6M
2025-03-12 8.94 9.28 8.86 9.08 70.5M
2025-03-11 8.76 8.94 8.72 8.83 46.3M
2025-03-10 9.08 9.15 8.75 8.91 68.3M
2025-03-07 9.24 9.60 9.07 9.15 88.9M
2025-03-06 9.08 9.34 9.03 9.22 90.2M
2025-03-05 9.00 9.09 8.84 9.04 48.1M
2025-03-04 8.55 9.15 8.48 9.06 63.5M
2025-03-03 8.78 8.90 8.56 8.70 52.7M
2025-02-28 8.99 9.18 8.56 8.60 64.4M
2025-02-27 9.32 9.38 8.91 9.08 78.6M
2025-02-26 9.52 9.52 9.21 9.33 88.4M
2025-02-25 8.93 9.54 8.90 9.52 106.0M
2025-02-24 9.35 9.45 9.10 9.19 92.9M
2025-02-21 8.96 9.23 8.86 9.16 94.9M
2025-02-20 8.97 9.18 8.80 8.87 77.4M
2025-02-19 8.92 9.01 8.77 8.98 97.9M
2025-02-18 9.41 9.66 8.84 8.86 164.3M
2025-02-17 10.01 10.30 9.54 9.76 172.2M
2025-02-14 8.78 9.70 8.75 9.41 169.9M
2025-02-13 9.10 9.12 8.78 8.86 124.2M
2025-02-12 8.84 9.35 8.84 9.16 157.3M
2025-02-11 9.00 9.80 8.56 8.86 216.5M
2025-02-10 8.39 8.92 8.19 8.92 168.0M
2025-02-07 7.69 8.40 7.65 8.11 177.1M
2025-02-06 7.33 7.77 7.18 7.64 89.8M
2025-02-05 7.57 7.65 7.33 7.43 91.5M
2025-01-27 7.14 7.31 6.95 7.18 77.9M
2025-01-24 6.73 6.93 6.70 6.92 40.8M
2025-01-23 6.79 6.98 6.73 6.74 41.0M
2025-01-22 6.83 6.84 6.68 6.72 38.2M
2025-01-21 6.81 6.83 6.60 6.74 44.0M
2025-01-20 6.85 6.98 6.71 6.75 71.2M
2025-01-17 6.81 7.15 6.69 6.83 118.4M
2025-01-16 6.65 6.66 6.58 6.66 20.9M
2025-01-15 6.10 6.10 5.94 6.05 22.9M
2025-01-14 5.75 6.06 5.75 6.06 25.9M
2025-01-13 5.62 5.74 5.46 5.72 20.1M
2025-01-10 5.89 5.99 5.68 5.69 19.8M
2025-01-09 5.82 5.95 5.80 5.91 20.5M
2025-01-08 5.95 5.98 5.67 5.86 29.9M
2025-01-07 5.86 5.98 5.84 5.98 24.0M
2025-01-06 5.96 5.98 5.77 5.83 29.0M
2025-01-03 6.34 6.36 5.96 6.00 34.2M
2025-01-02 6.44 6.56 6.25 6.30 32.0M