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
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
2024-12-31 6.86 6.96 6.45 6.45 35.4M
2024-12-30 6.90 6.94 6.67 6.83 24.1M
2024-12-27 6.87 7.09 6.84 6.88 31.1M
2024-12-26 6.90 7.07 6.89 6.91 24.9M
2024-12-25 7.12 7.18 6.82 6.89 40.5M
2024-12-24 7.09 7.45 6.92 7.22 60.5M
2024-12-23 7.53 7.59 6.97 7.01 66.7M
2024-12-20 7.36 7.56 7.25 7.45 53.5M
2024-12-19 7.23 7.76 7.15 7.41 65.1M
2024-12-18 7.07 7.30 6.96 7.23 48.5M
2024-12-17 7.50 7.56 6.97 7.01 60.3M
2024-12-16 7.43 7.72 7.35 7.42 88.2M
2024-12-13 7.51 7.58 7.26 7.27 64.2M
2024-12-12 7.66 7.88 7.48 7.61 76.4M
2024-12-11 7.33 7.75 7.31 7.55 63.5M
2024-12-10 7.50 7.50 7.28 7.31 40.2M
2024-12-09 7.42 7.53 7.19 7.27 36.1M
2024-12-06 7.26 7.41 7.17 7.34 42.9M
2024-12-05 7.08 7.29 7.07 7.24 31.4M
2024-12-04 7.26 7.26 7.05 7.10 30.5M
2024-12-03 7.30 7.33 7.08 7.26 43.8M
2024-12-02 6.90 7.44 6.87 7.29 66.0M
2024-11-29 6.77 6.96 6.70 6.90 35.1M
2024-11-28 6.93 7.06 6.78 6.81 28.8M
2024-11-27 6.68 6.88 6.53 6.87 33.3M
2024-11-26 6.78 6.93 6.70 6.72 31.1M
2024-11-25 6.87 6.95 6.59 6.79 47.2M
2024-11-22 7.08 7.29 6.85 6.87 46.4M
2024-11-21 7.10 7.23 7.03 7.13 40.5M
2024-11-20 7.00 7.17 6.92 7.11 39.6M
2024-11-19 6.93 7.03 6.69 6.95 43.8M
2024-11-18 7.45 7.50 6.86 6.93 70.2M
2024-11-15 7.32 7.79 7.32 7.35 89.7M
2024-11-14 7.37 7.50 7.18 7.20 37.9M
2024-11-13 7.46 7.56 7.24 7.38 40.0M
2024-11-12 7.81 7.85 7.37 7.47 65.5M
2024-11-11 7.30 7.79 7.30 7.72 83.1M
2024-11-08 7.25 7.55 7.25 7.30 66.4M
2024-11-07 7.05 7.21 6.97 7.20 63.2M
2024-11-06 7.13 7.29 7.06 7.13 60.2M
2024-11-05 6.90 7.14 6.88 7.09 65.7M
2024-11-04 6.62 7.08 6.62 6.90 74.7M
2024-11-01 7.67 7.75 7.11 7.11 114.9M
2024-10-31 7.80 8.25 7.53 7.90 190.9M
2024-10-30 6.85 7.50 6.82 7.50 138.0M
2024-10-29 7.23 7.23 6.75 6.82 160.4M
2024-10-28 6.12 6.59 6.12 6.59 48.8M
2024-10-25 5.87 6.02 5.86 5.99 33.2M
2024-10-24 5.92 5.98 5.84 5.87 29.3M
2024-10-23 5.90 6.12 5.87 5.99 51.5M
2024-10-22 6.14 6.16 5.88 5.95 53.5M
2024-10-21 6.21 6.25 6.06 6.13 74.5M
2024-10-18 5.80 6.10 5.68 6.02 77.7M
2024-10-17 5.90 5.99 5.74 5.75 65.7M
2024-10-16 5.53 5.70 5.51 5.62 31.9M
2024-10-15 5.80 5.89 5.63 5.64 52.6M
2024-10-14 5.50 5.77 5.45 5.76 50.7M
2024-10-11 5.70 5.80 5.38 5.46 54.4M
2024-10-10 6.21 6.32 5.73 5.75 89.5M
2024-10-09 6.36 6.63 5.98 6.21 125.7M
2024-10-08 6.28 6.28 6.00 6.28 101.4M
2024-09-30 5.50 5.71 5.42 5.71 77.6M
2024-09-27 4.88 5.30 4.88 5.19 53.1M
2024-09-26 4.64 4.85 4.63 4.85 35.4M
2024-09-25 4.65 4.76 4.63 4.67 36.0M
2024-09-24 4.51 4.60 4.41 4.59 44.4M
2024-09-23 4.44 4.57 4.38 4.51 38.0M
2024-09-20 4.30 4.41 4.29 4.37 29.0M
2024-09-19 4.10 4.31 4.09 4.29 28.6M
2024-09-18 4.15 4.17 3.99 4.08 20.2M
2024-09-13 4.28 4.29 4.15 4.15 17.4M
2024-09-12 4.22 4.33 4.21 4.28 18.9M
2024-09-11 4.22 4.24 4.18 4.21 12.9M
2024-09-10 4.14 4.25 4.05 4.22 22.0M
2024-09-09 4.15 4.21 4.09 4.12 16.6M
2024-09-06 4.29 4.30 4.17 4.17 15.0M
2024-09-05 4.19 4.33 4.19 4.29 20.9M
2024-09-04 4.18 4.25 4.16 4.18 15.0M
2024-09-03 4.18 4.24 4.14 4.23 16.8M
2024-09-02 4.33 4.34 4.17 4.17 21.8M
2024-08-30 4.26 4.40 4.26 4.32 29.5M
2024-08-29 4.20 4.30 4.18 4.28 15.4M
2024-08-28 4.17 4.25 4.09 4.21 18.7M
2024-08-27 4.27 4.35 4.15 4.17 18.9M
2024-08-26 4.28 4.34 4.23 4.29 15.7M
2024-08-23 4.19 4.32 4.18 4.27 24.7M
2024-08-22 4.34 4.41 4.18 4.20 23.3M
2024-08-21 4.32 4.45 4.32 4.34 22.1M
2024-08-20 4.43 4.45 4.33 4.34 19.5M
2024-08-19 4.39 4.48 4.35 4.43 23.9M
2024-08-16 4.49 4.52 4.34 4.34 27.7M
2024-08-15 4.44 4.57 4.37 4.50 26.2M
2024-08-14 4.48 4.50 4.42 4.46 13.4M
2024-08-13 4.47 4.50 4.39 4.48 10.7M
2024-08-12 4.50 4.53 4.43 4.46 14.0M
2024-08-09 4.61 4.63 4.52 4.52 13.7M
2024-08-08 4.60 4.63 4.50 4.58 14.2M
2024-08-07 4.60 4.67 4.58 4.59 16.3M
2024-08-06 4.56 4.63 4.54 4.61 17.0M
2024-08-05 4.67 4.73 4.52 4.53 20.7M
2024-08-02 4.73 4.88 4.66 4.68 19.6M
2024-08-01 4.77 4.83 4.72 4.76 20.2M
2024-07-31 4.63 4.79 4.54 4.78 23.7M
2024-07-30 4.47 4.62 4.45 4.59 17.2M
2024-07-29 4.46 4.53 4.37 4.50 18.1M
2024-07-26 4.38 4.49 4.36 4.46 15.3M
2024-07-25 4.30 4.44 4.29 4.38 15.0M
2024-07-24 4.44 4.44 4.32 4.34 19.2M
2024-07-23 4.48 4.55 4.43 4.43 23.8M
2024-07-22 4.51 4.60 4.41 4.48 33.3M
2024-07-19 4.34 4.40 4.27 4.38 20.1M
2024-07-18 4.44 4.44 4.27 4.34 25.1M
2024-07-17 4.50 4.62 4.46 4.46 16.1M
2024-07-16 4.51 4.55 4.44 4.52 17.1M
2024-07-15 4.65 4.67 4.49 4.51 18.9M
2024-07-12 4.71 4.77 4.65 4.67 17.7M
2024-07-11 4.62 4.72 4.60 4.71 19.8M
2024-07-10 4.51 4.60 4.45 4.54 18.8M
2024-07-09 4.50 4.57 4.38 4.54 21.5M
2024-07-08 4.70 4.72 4.47 4.51 23.8M
2024-07-05 4.67 4.77 4.59 4.74 18.3M
2024-07-04 4.90 4.94 4.69 4.69 19.4M
2024-07-03 4.96 4.98 4.88 4.88 13.1M
2024-07-02 4.84 5.03 4.84 4.95 21.7M
2024-07-01 4.85 4.90 4.76 4.85 15.6M
2024-06-28 4.96 5.02 4.86 4.87 19.5M
2024-06-27 4.97 5.03 4.91 4.94 19.4M
2024-06-26 4.71 4.99 4.67 4.98 23.5M
2024-06-25 4.81 4.84 4.67 4.73 19.3M
2024-06-24 4.95 4.97 4.76 4.76 23.5M
2024-06-21 5.01 5.06 4.94 4.99 18.7M
2024-06-20 5.20 5.28 5.05 5.05 29.1M
2024-06-19 5.28 5.32 5.19 5.20 22.1M
2024-06-18 5.11 5.24 5.08 5.21 20.9M
2024-06-17 5.11 5.19 5.06 5.09 18.4M
2024-06-14 5.10 5.19 5.06 5.14 15.1M
2024-06-13 5.14 5.19 5.05 5.13 15.7M
2024-06-12 5.10 5.19 5.09 5.14 18.7M
2024-06-11 5.01 5.13 4.88 5.09 24.3M
2024-06-07 5.05 5.13 4.99 5.03 22.5M
2024-06-06 5.30 5.31 4.93 4.98 38.0M
2024-06-05 5.28 5.37 5.26 5.27 16.9M
2024-06-04 5.33 5.36 5.22 5.31 19.0M
2024-06-03 5.59 5.60 5.31 5.36 25.9M
2024-05-31 5.42 5.59 5.42 5.55 22.8M
2024-05-30 5.40 5.43 5.30 5.41 16.6M
2024-05-29 5.46 5.53 5.38 5.41 18.1M
2024-05-28 5.57 5.59 5.46 5.47 20.8M
2024-05-27 5.65 5.67 5.46 5.58 21.0M
2024-05-24 5.78 5.82 5.61 5.62 24.7M
2024-05-23 6.00 6.00 5.79 5.80 19.7M
2024-05-22 5.90 6.02 5.85 5.99 16.6M
2024-05-21 5.99 6.02 5.86 5.90 22.4M
2024-05-20 6.03 6.14 5.97 6.00 30.1M
2024-05-17 5.80 6.15 5.73 6.05 46.4M
2024-05-16 5.78 5.87 5.72 5.79 25.0M
2024-05-15 5.75 5.79 5.66 5.72 15.4M
2024-05-14 5.73 5.81 5.68 5.76 18.0M
2024-05-13 5.85 5.85 5.65 5.70 25.7M
2024-05-10 6.02 6.18 5.87 5.89 28.3M
2024-05-09 6.01 6.09 5.99 6.01 20.1M
2024-05-08 6.17 6.17 5.97 5.98 27.7M
2024-05-07 6.15 6.22 6.09 6.17 22.2M
2024-05-06 6.30 6.35 6.14 6.15 31.8M
2024-04-30 6.28 6.33 6.11 6.23 29.8M
2024-04-29 6.12 6.28 6.05 6.24 40.5M
2024-04-26 5.81 6.22 5.76 6.14 48.5M
2024-04-25 5.88 5.95 5.81 5.81 24.9M
2024-04-24 5.71 5.95 5.67 5.92 35.8M
2024-04-23 5.75 5.80 5.66 5.68 26.9M
2024-04-22 5.70 5.83 5.55 5.71 32.2M
2024-04-19 5.80 5.86 5.68 5.76 24.4M
2024-04-18 5.97 5.98 5.79 5.86 26.6M
2024-04-17 5.72 6.05 5.72 5.97 36.4M
2024-04-16 6.02 6.19 5.58 5.60 41.4M
2024-04-15 6.40 6.44 5.97 6.09 43.1M
2024-04-12 6.49 6.63 6.39 6.45 28.4M
2024-04-11 6.35 6.57 6.32 6.49 22.5M
2024-04-10 6.63 6.66 6.34 6.41 24.3M
2024-04-09 6.40 6.70 6.32 6.68 38.3M
2024-04-08 6.60 6.63 6.36 6.39 25.0M
2024-04-03 6.79 6.83 6.58 6.63 23.7M
2024-04-02 6.99 7.02 6.72 6.81 25.3M
2024-04-01 7.01 7.16 6.87 6.97 36.0M
2024-03-29 6.97 7.02 6.72 6.95 23.3M
2024-03-28 6.68 7.13 6.63 7.00 27.6M
2024-03-27 7.10 7.20 6.65 6.67 24.6M
2024-03-26 7.40 7.45 6.97 7.06 43.5M
2024-03-25 7.67 7.90 7.37 7.41 42.0M
2024-03-22 7.90 7.90 7.55 7.72 22.1M
2024-03-21 7.78 7.98 7.75 7.86 20.3M
2024-03-20 7.59 7.80 7.57 7.78 19.9M
2024-03-19 7.65 7.68 7.58 7.62 16.1M
2024-03-18 7.61 7.67 7.53 7.64 18.6M
2024-03-15 7.54 7.58 7.42 7.58 13.3M
2024-03-14 7.63 7.63 7.38 7.50 20.3M
2024-03-13 7.49 7.73 7.43 7.62 20.0M
2024-03-12 7.47 7.56 7.40 7.44 15.8M
2024-03-11 7.38 7.48 7.27 7.48 19.0M
2024-03-08 7.32 7.45 7.25 7.41 15.0M
2024-03-07 7.48 7.57 7.30 7.30 14.5M
2024-03-06 7.55 7.60 7.29 7.43 15.2M
2024-03-05 7.61 7.68 7.46 7.55 16.3M
2024-03-04 7.81 7.85 7.55 7.69 19.0M
2024-03-01 7.59 7.79 7.56 7.78 26.7M
2024-02-29 7.15 7.60 7.13 7.59 25.0M
2024-02-28 7.70 7.87 7.12 7.15 40.5M
2024-02-27 7.31 7.69 7.19 7.68 27.0M
2024-02-26 7.14 7.36 7.04 7.23 23.2M
2024-02-23 6.91 7.16 6.83 7.14 22.8M
2024-02-22 6.69 6.90 6.68 6.85 19.9M
2024-02-21 6.59 6.96 6.50 6.71 27.8M
2024-02-20 6.61 6.66 6.42 6.63 24.7M
2024-02-19 6.44 6.65 6.40 6.61 41.8M
2024-02-08 6.09 6.52 6.09 6.31 51.4M
2024-02-07 5.88 6.38 5.81 6.01 67.3M
2024-02-06 5.70 6.04 5.31 5.80 51.6M
2024-02-05 6.41 6.41 5.75 5.75 45.0M
2024-02-02 6.78 6.98 6.10 6.39 41.2M
2024-02-01 6.50 6.71 6.18 6.49 70.1M
2024-01-31 7.19 7.30 6.87 6.87 14.0M
2024-01-30 7.85 7.99 7.61 7.63 11.8M
2024-01-29 8.24 8.25 7.86 7.90 10.5M
2024-01-26 8.26 8.40 8.14 8.23 10.4M
2024-01-25 7.91 8.26 7.82 8.24 13.3M
2024-01-24 7.77 7.91 7.61 7.90 17.0M
2024-01-23 7.90 7.90 7.61 7.75 17.7M
2024-01-22 8.36 8.49 7.74 7.80 18.1M
2024-01-19 8.51 8.55 8.34 8.37 12.1M
2024-01-18 8.50 8.61 8.18 8.51 20.9M
2024-01-17 8.80 8.87 8.50 8.51 14.4M
2024-01-16 8.85 8.95 8.64 8.82 9.8M
2024-01-15 8.80 8.92 8.72 8.85 6.5M
2024-01-12 9.00 9.00 8.83 8.85 8.3M
2024-01-11 8.83 9.07 8.82 9.01 10.4M
2024-01-10 8.92 8.98 8.71 8.83 9.4M
2024-01-09 8.96 9.04 8.83 8.93 11.2M
2024-01-08 9.15 9.20 8.93 8.93 10.6M
2024-01-05 9.36 9.38 9.05 9.15 8.8M
2024-01-04 9.32 9.40 9.10 9.33 13.7M
2024-01-03 9.24 9.42 9.20 9.27 15.7M
2024-01-02 9.68 9.70 9.21 9.26 23.0M