天融信

002212
🏛️ 中国 →
9.76
最后更新: 2025-09-29
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 9.85 10.03 9.79 9.99 10.3M
2022-12-29 9.51 9.93 9.48 9.85 16.7M
2022-12-28 9.71 9.71 9.48 9.59 8.2M
2022-12-27 9.75 9.85 9.65 9.69 9.6M
2022-12-26 9.57 9.77 9.55 9.71 8.2M
2022-12-23 9.48 9.80 9.47 9.55 10.1M
2022-12-22 9.55 9.80 9.45 9.52 10.1M
2022-12-21 9.66 9.69 9.48 9.53 6.5M
2022-12-20 9.85 10.00 9.58 9.61 9.9M
2022-12-19 9.93 10.04 9.75 9.81 10.0M
2022-12-16 10.10 10.11 9.85 9.99 13.5M
2022-12-15 10.08 10.31 9.95 10.16 10.1M
2022-12-14 10.14 10.28 10.06 10.11 10.3M
2022-12-13 10.56 10.60 10.12 10.14 14.0M
2022-12-12 10.32 10.62 10.32 10.57 13.4M
2022-12-09 10.44 10.49 10.25 10.36 14.2M
2022-12-08 10.92 10.92 10.35 10.43 26.4M
2022-12-07 10.95 11.02 10.81 10.97 13.5M
2022-12-06 11.12 11.21 10.88 10.99 16.3M
2022-12-05 11.65 11.65 11.13 11.16 21.5M
2022-12-02 11.41 11.83 11.39 11.52 21.0M
2022-12-01 11.20 11.63 11.16 11.51 23.9M
2022-11-30 11.14 11.29 10.99 11.20 14.0M
2022-11-29 10.93 11.20 10.90 11.14 14.3M
2022-11-28 10.95 11.12 10.81 10.94 16.1M
2022-11-25 11.16 11.27 11.00 11.15 15.4M
2022-11-24 11.38 11.42 11.05 11.18 15.0M
2022-11-23 11.41 11.42 10.94 11.35 26.5M
2022-11-22 12.00 12.11 11.40 11.44 35.1M
2022-11-21 12.10 12.18 11.64 12.05 33.4M
2022-11-18 12.43 12.61 12.12 12.22 34.8M
2022-11-17 12.11 12.43 11.89 12.37 41.8M
2022-11-16 12.42 12.77 12.12 12.12 35.8M
2022-11-15 12.30 13.15 12.19 12.37 65.5M
2022-11-14 11.88 12.50 11.61 12.36 45.3M
2022-11-11 12.13 12.21 11.70 11.88 42.3M
2022-11-10 11.62 12.15 11.58 11.87 40.0M
2022-11-09 11.68 11.88 11.46 11.70 42.4M
2022-11-08 11.05 12.21 10.82 11.91 72.4M
2022-11-07 11.35 11.58 10.95 11.10 38.5M
2022-11-04 11.13 11.29 10.85 11.22 38.3M
2022-11-03 11.20 11.50 10.74 11.14 44.4M
2022-11-02 11.13 11.34 11.00 11.18 40.1M
2022-11-01 11.25 11.26 10.83 11.14 41.1M
2022-10-31 10.50 11.51 10.49 11.25 65.3M
2022-10-28 11.10 11.33 10.60 10.76 37.6M
2022-10-27 11.20 11.77 11.14 11.22 50.1M
2022-10-26 10.54 11.59 10.54 11.25 62.8M
2022-10-25 10.86 11.09 10.47 10.54 29.8M
2022-10-24 11.03 11.40 10.83 10.96 40.4M
2022-10-21 10.98 11.05 10.64 10.82 29.6M
2022-10-20 10.90 11.23 10.81 10.96 30.5M
2022-10-19 10.96 11.18 10.52 10.97 45.7M
2022-10-18 10.85 11.17 10.80 10.98 46.2M
2022-10-17 10.30 11.05 10.30 10.94 59.9M
2022-10-14 10.02 10.58 9.90 10.48 74.8M
2022-10-13 9.10 10.02 9.03 10.02 55.5M
2022-10-12 8.79 9.15 8.67 9.11 18.5M
2022-10-11 8.80 9.03 8.60 8.81 14.3M
2022-10-10 9.21 9.26 8.75 8.85 19.2M
2022-09-30 9.26 9.40 9.10 9.20 15.3M
2022-09-29 9.20 9.48 9.12 9.26 22.5M
2022-09-28 9.62 9.63 9.05 9.09 20.9M
2022-09-27 9.17 9.65 9.09 9.63 26.0M
2022-09-26 9.40 9.49 9.07 9.14 25.4M
2022-09-23 10.00 10.14 9.58 9.59 22.6M
2022-09-22 10.02 10.41 9.96 10.03 20.6M
2022-09-21 9.76 10.25 9.22 10.13 36.0M
2022-09-20 9.87 10.06 9.65 9.85 20.9M
2022-09-19 10.46 10.60 9.78 9.82 32.2M
2022-09-16 10.25 10.78 10.23 10.41 49.6M
2022-09-15 10.36 10.60 10.21 10.25 42.4M
2022-09-14 10.10 10.33 10.02 10.31 24.9M
2022-09-13 9.98 10.47 9.95 10.32 38.4M
2022-09-09 9.78 10.12 9.75 9.94 26.0M
2022-09-08 10.13 10.14 9.77 9.83 24.4M
2022-09-07 9.57 10.14 9.46 10.14 42.4M
2022-09-06 9.80 9.81 9.59 9.65 17.9M
2022-09-05 9.86 9.95 9.56 9.68 27.6M
2022-09-02 9.71 9.98 9.65 9.92 23.1M
2022-09-01 9.80 10.07 9.68 9.76 27.7M
2022-08-31 9.44 10.15 9.40 9.85 54.6M
2022-08-30 9.43 9.60 9.31 9.44 19.6M
2022-08-29 9.56 9.63 9.22 9.43 38.8M
2022-08-26 10.05 10.06 9.67 9.72 27.1M
2022-08-25 10.06 10.12 9.43 9.86 51.3M
2022-08-24 10.41 10.51 9.95 10.06 63.5M
2022-08-23 9.77 10.62 9.70 10.30 112.0M
2022-08-22 8.86 9.65 8.55 9.65 49.9M
2022-08-19 8.77 9.15 8.74 8.77 24.8M
2022-08-18 9.01 9.01 8.72 8.75 20.3M
2022-08-17 9.00 9.04 8.87 9.01 12.1M
2022-08-16 9.12 9.15 8.97 9.01 15.3M
2022-08-15 9.35 9.37 9.10 9.12 15.4M
2022-08-12 9.46 9.51 9.34 9.38 9.0M
2022-08-11 9.35 9.48 9.30 9.45 10.6M
2022-08-10 9.38 9.49 9.26 9.32 10.7M
2022-08-09 9.72 9.72 9.39 9.46 14.6M
2022-08-08 9.53 9.72 9.41 9.68 17.7M
2022-08-05 9.09 9.55 9.02 9.54 25.7M
2022-08-04 9.05 9.18 8.95 9.00 13.7M
2022-08-03 8.77 9.30 8.75 8.99 25.7M
2022-08-02 9.23 9.25 8.68 8.79 23.6M
2022-08-01 9.18 9.40 9.04 9.27 11.8M
2022-07-29 9.40 9.44 9.14 9.18 12.0M
2022-07-28 9.18 9.57 9.17 9.35 16.1M
2022-07-27 9.13 9.22 9.10 9.13 6.3M
2022-07-26 9.08 9.19 9.06 9.14 7.8M
2022-07-25 9.29 9.40 9.06 9.12 12.7M
2022-07-22 9.53 9.60 9.12 9.23 14.2M
2022-07-21 9.50 9.65 9.43 9.53 8.1M
2022-07-20 9.66 9.68 9.50 9.52 11.8M
2022-07-19 9.17 9.63 9.17 9.59 15.6M
2022-07-18 9.11 9.26 9.06 9.22 11.1M
2022-07-15 9.31 9.35 9.10 9.10 9.4M
2022-07-14 9.20 9.56 9.08 9.39 15.8M
2022-07-13 9.26 9.38 9.06 9.13 16.4M
2022-07-12 9.60 9.63 9.36 9.39 8.6M
2022-07-11 9.66 9.70 9.46 9.57 11.7M
2022-07-08 9.60 9.85 9.57 9.67 10.3M
2022-07-07 9.69 9.73 9.56 9.59 8.7M
2022-07-06 9.80 9.93 9.61 9.66 9.7M
2022-07-05 10.00 10.14 9.70 9.85 17.0M
2022-07-04 10.23 10.30 9.94 10.02 15.8M
2022-07-01 10.19 10.24 9.99 10.05 11.7M
2022-06-30 10.22 10.29 10.12 10.15 14.5M
2022-06-29 10.39 10.52 10.20 10.20 15.5M
2022-06-28 10.29 10.51 10.08 10.42 21.7M
2022-06-27 10.16 10.40 10.16 10.27 16.4M
2022-06-24 10.11 10.24 10.07 10.11 12.1M
2022-06-23 9.90 10.07 9.79 10.06 9.6M
2022-06-22 10.20 10.20 9.85 9.88 13.8M
2022-06-21 10.19 10.22 9.97 10.11 14.0M
2022-06-20 10.22 10.40 10.06 10.19 13.7M
2022-06-17 10.37 10.37 9.98 10.18 24.7M
2022-06-16 10.12 10.58 10.12 10.38 25.8M
2022-06-15 10.04 10.34 10.03 10.12 19.0M
2022-06-14 9.97 10.10 9.65 10.09 15.5M
2022-06-13 9.99 10.13 9.85 10.03 12.8M
2022-06-10 9.73 10.08 9.63 10.01 14.2M
2022-06-09 10.10 10.13 9.65 9.75 12.3M
2022-06-08 10.01 10.30 9.83 10.00 15.9M
2022-06-07 10.16 10.20 9.94 10.00 13.5M
2022-06-06 9.68 10.25 9.68 10.16 23.3M
2022-06-02 9.49 9.80 9.28 9.68 17.2M
2022-06-01 9.35 9.53 9.19 9.48 21.0M
2022-05-31 9.10 9.30 8.86 9.27 21.9M
2022-05-30 9.19 9.20 8.91 9.07 11.8M
2022-05-27 9.18 9.28 8.95 8.99 11.0M
2022-05-26 8.98 9.27 8.83 9.10 12.3M
2022-05-25 8.99 9.22 8.86 9.01 11.1M
2022-05-24 9.47 9.54 8.91 8.93 16.1M
2022-05-23 9.45 9.52 9.34 9.46 12.2M
2022-05-20 9.15 9.35 9.12 9.33 14.6M
2022-05-19 9.24 9.24 9.04 9.14 10.9M
2022-05-18 9.38 9.57 9.32 9.37 15.1M
2022-05-17 9.27 9.31 9.06 9.27 12.0M
2022-05-16 9.50 9.65 9.15 9.23 16.5M
2022-05-13 9.60 9.65 9.33 9.48 8.7M
2022-05-12 9.47 9.67 9.35 9.53 9.0M
2022-05-11 9.45 9.88 9.43 9.46 16.1M
2022-05-10 9.16 9.54 9.09 9.47 14.2M
2022-05-09 9.30 9.46 9.15 9.22 9.7M
2022-05-06 9.10 9.55 8.98 9.40 16.6M
2022-05-05 9.24 9.48 8.92 9.30 14.7M
2022-04-29 8.65 9.31 8.58 9.24 18.5M
2022-04-28 8.64 8.83 8.37 8.62 13.3M
2022-04-27 8.30 8.82 8.28 8.77 19.9M
2022-04-26 9.12 9.12 8.44 8.51 36.5M
2022-04-25 10.04 10.09 9.12 9.12 21.8M
2022-04-22 10.31 10.49 10.02 10.13 13.1M
2022-04-21 10.80 10.91 10.38 10.45 17.6M
2022-04-20 10.72 11.05 10.66 10.88 18.3M
2022-04-19 10.74 10.86 10.48 10.64 12.6M
2022-04-18 10.42 10.83 10.17 10.73 12.0M
2022-04-15 10.50 10.56 10.27 10.42 11.4M
2022-04-14 10.73 10.88 10.40 10.63 9.5M
2022-04-13 10.80 10.91 10.60 10.72 15.4M
2022-04-12 10.36 10.82 10.34 10.81 13.5M
2022-04-11 10.82 10.87 10.30 10.37 18.2M
2022-04-08 11.21 11.25 10.79 10.85 14.1M
2022-04-07 11.52 11.62 11.16 11.17 11.8M
2022-04-06 11.41 11.67 11.35 11.56 13.8M
2022-04-01 11.30 11.43 11.15 11.41 11.7M
2022-03-31 11.46 11.60 11.27 11.31 9.8M
2022-03-30 11.41 11.55 11.28 11.55 15.1M
2022-03-29 11.69 11.69 11.18 11.24 13.3M
2022-03-28 11.49 11.70 10.98 11.65 15.6M
2022-03-25 11.76 11.85 11.51 11.52 11.2M
2022-03-24 11.83 11.83 11.54 11.58 12.0M
2022-03-23 11.73 11.99 11.60 11.87 12.8M
2022-03-22 11.88 11.88 11.63 11.78 17.0M
2022-03-21 12.02 12.14 11.69 11.88 21.2M
2022-03-18 11.79 12.12 11.68 11.94 18.9M
2022-03-17 11.80 12.04 11.66 11.86 24.0M
2022-03-16 11.82 11.87 10.95 11.57 34.5M
2022-03-15 12.56 12.56 11.44 11.48 37.3M
2022-03-14 12.88 13.13 12.60 12.62 13.2M
2022-03-11 12.90 13.08 12.52 13.00 32.6M
2022-03-10 13.58 13.68 13.00 13.14 16.7M
2022-03-09 13.78 13.90 12.70 13.24 24.6M
2022-03-08 13.81 14.05 13.65 13.77 17.3M
2022-03-07 14.29 14.32 13.76 13.81 15.3M
2022-03-04 14.25 14.38 14.08 14.26 13.5M
2022-03-03 14.83 15.00 14.29 14.33 21.8M
2022-03-02 14.54 15.28 14.49 14.94 22.2M
2022-03-01 14.66 14.78 14.53 14.66 13.0M
2022-02-28 14.36 14.77 14.26 14.70 20.9M
2022-02-25 14.40 14.56 14.21 14.30 11.1M
2022-02-24 14.73 14.85 14.02 14.22 19.5M
2022-02-23 14.56 15.09 14.56 14.88 15.6M
2022-02-22 15.03 15.18 14.42 14.56 21.7M
2022-02-21 14.76 15.45 14.76 15.02 27.9M
2022-02-18 14.85 14.96 14.51 14.65 22.2M
2022-02-17 15.15 15.30 14.78 14.99 20.9M
2022-02-16 15.49 15.67 15.09 15.56 13.2M
2022-02-15 15.15 15.38 14.95 15.29 10.1M
2022-02-14 15.26 15.26 14.94 15.13 9.3M
2022-02-11 15.36 15.53 15.22 15.31 9.0M
2022-02-10 15.50 15.60 15.24 15.38 7.6M
2022-02-09 15.02 15.57 15.00 15.53 14.7M
2022-02-08 14.88 15.01 14.65 14.95 12.2M
2022-02-07 15.56 15.60 14.70 14.82 21.8M
2022-01-28 16.51 16.51 15.13 15.25 21.3M
2022-01-27 16.58 16.58 15.80 15.80 16.9M
2022-01-26 16.70 16.73 16.35 16.45 11.1M
2022-01-25 17.20 17.25 16.67 16.73 15.4M
2022-01-24 17.00 17.45 16.88 17.12 15.6M
2022-01-21 17.19 17.49 16.90 17.03 13.1M
2022-01-20 17.39 17.68 17.10 17.28 13.8M
2022-01-19 16.92 17.62 16.80 17.27 20.2M
2022-01-18 16.65 17.45 16.58 16.82 33.1M
2022-01-17 17.00 17.00 16.15 16.62 46.5M
2022-01-14 18.76 18.78 17.02 17.02 47.7M
2022-01-13 19.21 19.24 18.76 18.91 11.3M
2022-01-12 19.20 19.42 19.05 19.11 7.8M
2022-01-11 19.09 19.58 19.02 19.13 7.8M
2022-01-10 19.08 19.48 19.05 19.20 12.2M
2022-01-07 19.20 19.45 19.08 19.28 11.9M
2022-01-06 19.70 19.80 18.88 19.15 16.7M
2022-01-05 19.49 20.10 19.40 19.67 26.4M
2022-01-04 19.18 19.69 19.12 19.49 15.0M