TPI Composites Inc

TPIC
🏛️ 美国 →
0.03
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
2022-12-30 9.45 10.18 9.42 10.14 0.6M
2022-12-29 9.00 9.73 8.88 9.61 0.7M
2022-12-28 9.00 9.09 8.76 8.85 0.4M
2022-12-27 9.44 9.45 8.88 9.03 0.6M
2022-12-23 9.74 9.82 9.52 9.56 0.2M
2022-12-22 9.60 9.90 9.43 9.70 0.5M
2022-12-21 9.52 9.78 9.21 9.75 0.8M
2022-12-20 9.79 9.90 9.39 9.42 0.8M
2022-12-19 10.71 10.71 9.72 9.94 0.9M
2022-12-16 10.81 11.08 9.96 10.68 2.2M
2022-12-15 11.04 11.60 11.00 11.13 0.8M
2022-12-14 10.49 11.51 10.49 11.19 0.9M
2022-12-13 10.43 10.93 10.14 10.38 0.8M
2022-12-12 9.96 10.31 9.91 9.99 0.4M
2022-12-09 10.02 10.32 9.90 9.98 0.5M
2022-12-08 10.54 10.54 10.01 10.11 0.6M
2022-12-07 10.76 10.96 10.34 10.42 0.5M
2022-12-06 11.62 11.78 10.69 10.86 0.5M
2022-12-05 12.20 12.39 11.40 11.61 0.5M
2022-12-02 11.28 12.34 11.20 12.23 0.5M
2022-12-01 12.15 12.16 11.27 11.54 0.6M
2022-11-30 11.47 12.11 11.36 12.08 0.7M
2022-11-29 11.26 11.70 11.22 11.30 0.3M
2022-11-28 11.68 12.07 11.22 11.30 0.6M
2022-11-25 11.77 12.10 11.73 11.81 0.3M
2022-11-23 10.99 11.95 10.99 11.79 0.7M
2022-11-22 10.70 10.99 10.49 10.94 0.4M
2022-11-21 11.30 11.30 10.56 10.69 0.6M
2022-11-18 11.54 11.54 10.97 11.26 0.5M
2022-11-17 10.98 11.30 10.86 11.28 0.4M
2022-11-16 11.63 11.85 11.28 11.43 0.3M
2022-11-15 11.90 12.48 11.72 11.85 1.1M
2022-11-14 11.62 11.83 11.02 11.28 0.5M
2022-11-11 11.76 12.05 11.48 11.77 0.8M
2022-11-10 10.53 11.96 10.23 11.84 1.3M
2022-11-09 9.73 10.29 9.66 9.94 0.8M
2022-11-08 10.01 10.42 9.66 9.85 0.7M
2022-11-07 10.59 10.72 9.66 10.09 0.8M
2022-11-04 10.77 11.04 9.80 10.50 1.9M
2022-11-03 9.64 10.32 9.47 10.00 0.9M
2022-11-02 10.09 10.53 9.67 9.69 0.6M
2022-11-01 10.32 10.45 9.91 10.08 0.6M
2022-10-31 9.69 9.99 9.34 9.96 0.5M
2022-10-28 9.59 9.72 9.27 9.54 0.5M
2022-10-27 9.55 9.97 9.55 9.67 0.7M
2022-10-26 9.28 10.13 9.15 9.47 1.5M
2022-10-25 8.67 9.25 8.46 9.10 1.4M
2022-10-24 9.54 9.61 8.62 8.70 1.3M
2022-10-21 9.37 9.78 9.21 9.46 1.4M
2022-10-20 9.52 9.70 9.22 9.42 0.5M
2022-10-19 9.43 9.69 9.16 9.56 0.7M
2022-10-18 9.64 10.04 9.35 9.67 1.0M
2022-10-17 9.58 9.72 8.99 9.26 1.5M
2022-10-14 9.72 9.90 9.30 9.57 0.6M
2022-10-13 9.37 9.86 9.27 9.62 0.8M
2022-10-12 10.22 10.36 9.63 9.69 0.8M
2022-10-11 10.15 10.24 9.81 10.20 0.7M
2022-10-10 10.48 10.51 10.01 10.28 0.6M
2022-10-07 10.52 10.75 10.15 10.35 0.8M
2022-10-06 11.40 11.82 10.82 10.84 0.8M
2022-10-05 11.89 11.99 11.17 11.40 0.6M
2022-10-04 12.42 12.95 12.04 12.14 0.6M
2022-10-03 11.61 12.07 11.31 11.91 0.8M
2022-09-30 11.56 11.95 11.26 11.28 0.7M
2022-09-29 12.06 12.25 11.33 11.60 1.2M
2022-09-28 12.32 12.52 12.11 12.37 0.6M
2022-09-27 12.32 12.74 12.07 12.30 0.6M
2022-09-26 12.27 12.78 12.06 12.12 0.4M
2022-09-23 12.98 13.08 12.21 12.43 0.8M
2022-09-22 14.28 14.49 13.20 13.28 0.7M
2022-09-21 13.95 14.75 13.56 14.24 0.9M
2022-09-20 14.05 14.29 13.76 13.78 0.5M
2022-09-19 14.27 14.58 14.01 14.22 0.7M
2022-09-16 14.48 14.81 14.11 14.66 1.2M
2022-09-15 15.44 15.48 14.55 14.99 1.2M
2022-09-14 15.59 15.87 15.01 15.84 0.7M
2022-09-13 15.53 16.25 15.10 15.59 1.0M
2022-09-12 16.26 16.77 16.07 16.46 0.9M
2022-09-09 17.21 17.42 16.06 16.31 2.9M
2022-09-08 18.87 19.87 18.68 18.85 0.7M
2022-09-07 17.10 19.35 17.10 19.11 0.6M
2022-09-06 17.87 17.90 17.12 17.27 0.3M
2022-09-02 17.93 18.02 16.85 17.60 0.6M
2022-09-01 17.95 18.31 17.10 17.85 0.5M
2022-08-31 18.23 18.94 17.91 18.59 0.7M
2022-08-30 18.68 19.08 17.48 17.87 0.6M
2022-08-29 19.04 19.44 18.19 18.25 0.6M
2022-08-26 20.01 20.39 19.36 19.53 0.4M
2022-08-25 20.06 20.16 18.94 19.87 0.5M
2022-08-24 18.13 19.78 18.13 19.66 0.7M
2022-08-23 17.34 18.18 16.73 18.01 0.4M
2022-08-22 17.45 18.10 17.09 17.42 0.7M
2022-08-19 19.31 19.40 16.90 18.06 1.0M
2022-08-18 19.69 20.62 19.35 20.07 0.6M
2022-08-17 19.74 20.31 18.76 19.29 0.7M
2022-08-16 21.79 21.80 19.52 20.13 1.3M
2022-08-15 24.41 24.49 22.22 22.40 0.8M
2022-08-12 24.30 24.97 23.32 24.55 0.7M
2022-08-11 24.76 25.05 23.61 23.93 0.7M
2022-08-10 23.39 24.57 22.72 24.53 1.4M
2022-08-09 20.76 22.60 20.70 22.43 1.5M
2022-08-08 20.44 21.74 19.75 21.38 1.4M
2022-08-05 19.76 20.15 18.15 18.79 1.0M
2022-08-04 16.38 18.82 16.24 18.78 1.1M
2022-08-03 17.20 17.37 15.81 16.04 0.6M
2022-08-02 15.53 17.32 15.28 17.13 0.5M
2022-08-01 16.41 16.41 15.27 15.62 0.7M
2022-07-29 14.58 16.68 14.35 16.47 1.3M
2022-07-28 13.89 16.78 13.89 14.47 2.8M
2022-07-27 12.20 12.20 11.76 12.12 0.2M
2022-07-26 12.01 12.12 11.78 11.86 0.3M
2022-07-25 12.52 12.52 12.04 12.19 0.2M
2022-07-22 13.24 13.36 12.43 12.52 0.3M
2022-07-21 11.94 12.93 11.67 12.92 0.5M
2022-07-20 11.24 12.46 11.24 12.13 0.8M
2022-07-19 10.88 11.34 10.83 11.13 0.4M
2022-07-18 11.19 12.01 10.75 10.82 0.5M
2022-07-15 11.60 11.61 10.29 10.99 0.8M
2022-07-14 11.64 11.78 11.30 11.76 0.3M
2022-07-13 11.78 12.34 11.52 11.92 0.3M
2022-07-12 12.25 12.26 11.57 12.05 0.4M
2022-07-11 13.12 13.25 12.11 12.28 0.3M
2022-07-08 12.58 13.76 12.57 13.37 0.5M
2022-07-07 11.76 12.88 11.76 12.73 0.4M
2022-07-06 11.48 11.75 11.10 11.66 0.5M
2022-07-05 12.04 12.29 11.04 11.55 0.6M
2022-07-01 12.41 12.89 12.13 12.43 0.3M
2022-06-30 11.53 12.57 11.35 12.50 0.6M
2022-06-29 12.24 12.45 11.37 11.69 0.7M
2022-06-28 13.25 13.54 12.02 12.34 0.5M
2022-06-27 13.55 13.60 12.91 13.24 0.6M
2022-06-24 13.86 14.10 13.30 13.47 0.6M
2022-06-23 13.38 13.70 13.03 13.66 0.5M
2022-06-22 13.39 13.98 13.31 13.35 0.4M
2022-06-21 14.08 14.54 13.75 13.82 0.4M
2022-06-17 12.95 13.85 12.95 13.69 0.6M
2022-06-16 13.24 13.64 12.56 12.84 0.4M
2022-06-15 13.15 14.21 13.01 13.90 0.5M
2022-06-14 14.10 14.22 12.86 12.94 0.4M
2022-06-13 14.00 14.40 13.56 14.10 0.5M
2022-06-10 14.33 15.20 14.26 14.54 0.3M
2022-06-09 15.13 15.50 14.67 14.68 0.3M
2022-06-08 15.18 15.96 14.94 15.34 0.3M
2022-06-07 14.95 15.35 14.72 15.26 0.3M
2022-06-06 15.07 15.59 14.77 15.17 0.4M
2022-06-03 14.40 14.88 14.32 14.58 0.3M
2022-06-02 13.84 14.94 13.76 14.67 0.3M
2022-06-01 14.04 14.32 13.54 13.74 0.4M
2022-05-31 14.82 15.04 13.70 13.79 0.7M
2022-05-27 14.28 15.15 14.28 14.82 0.5M
2022-05-26 13.89 14.86 13.86 14.19 0.5M
2022-05-25 13.08 14.00 12.85 13.83 0.4M
2022-05-24 13.84 13.88 13.00 13.23 0.3M
2022-05-23 14.15 14.19 13.20 14.04 0.4M
2022-05-20 13.99 14.20 13.40 14.08 0.5M
2022-05-19 12.55 13.90 12.55 13.80 0.6M
2022-05-18 12.31 13.42 12.27 12.74 0.6M
2022-05-17 12.40 12.72 11.95 12.50 0.5M
2022-05-16 12.06 12.74 11.94 12.07 0.6M
2022-05-13 10.84 12.26 10.77 12.16 1.0M
2022-05-12 9.70 10.60 9.58 10.40 0.8M
2022-05-11 10.70 10.82 9.95 10.02 0.7M
2022-05-10 11.21 11.45 10.17 10.79 0.7M
2022-05-09 11.77 12.16 10.81 10.84 0.7M
2022-05-06 13.82 14.86 11.94 12.26 1.9M
2022-05-05 13.05 13.24 12.15 12.36 0.5M
2022-05-04 12.08 13.16 11.97 13.15 0.6M
2022-05-03 11.62 12.15 11.55 12.01 0.5M
2022-05-02 11.36 11.68 11.07 11.61 0.7M
2022-04-29 11.60 11.92 11.33 11.44 0.3M
2022-04-28 11.77 11.90 11.00 11.58 0.5M
2022-04-27 11.59 11.85 11.47 11.66 0.7M
2022-04-26 12.17 12.32 11.49 11.63 0.8M
2022-04-25 11.73 12.24 11.62 12.23 0.6M
2022-04-22 12.06 12.36 11.81 12.03 1.1M
2022-04-21 12.90 13.03 11.70 12.09 0.7M
2022-04-20 12.87 13.00 12.60 12.61 0.5M
2022-04-19 12.40 13.35 12.26 12.92 0.7M
2022-04-18 12.76 12.82 12.16 12.23 0.7M
2022-04-14 13.57 13.57 12.78 12.87 0.5M
2022-04-13 13.57 13.75 13.20 13.37 0.4M
2022-04-12 14.05 14.50 13.35 13.55 0.6M
2022-04-11 13.24 14.28 13.04 13.98 0.7M
2022-04-08 13.67 13.68 13.25 13.37 0.5M
2022-04-07 13.90 14.08 13.13 13.72 0.5M
2022-04-06 14.02 14.08 13.35 13.84 0.7M
2022-04-05 15.16 15.65 14.30 14.35 0.9M
2022-04-04 13.96 15.10 13.96 14.84 0.6M
2022-04-01 14.22 14.45 13.64 13.91 0.6M
2022-03-31 14.23 14.39 13.82 14.06 0.7M
2022-03-30 14.90 15.17 14.21 14.22 0.9M
2022-03-29 14.45 14.93 14.02 14.89 0.8M
2022-03-28 14.73 14.93 14.01 14.34 0.7M
2022-03-25 15.31 15.31 14.36 14.72 0.6M
2022-03-24 15.16 15.37 14.57 15.18 0.6M
2022-03-23 15.40 15.60 14.87 15.09 0.8M
2022-03-22 15.40 15.97 15.37 15.58 0.7M
2022-03-21 15.45 15.79 15.06 15.29 0.8M
2022-03-18 14.63 15.36 14.63 15.35 1.5M
2022-03-17 14.04 15.12 13.94 14.84 0.9M
2022-03-16 13.47 14.08 13.01 14.04 1.2M
2022-03-15 12.43 13.29 11.78 13.14 1.1M
2022-03-14 13.87 14.05 12.16 12.46 1.1M
2022-03-11 14.63 15.01 14.04 14.12 0.8M
2022-03-10 14.52 14.74 13.71 14.49 1.1M
2022-03-09 14.81 15.36 14.21 14.82 1.4M
2022-03-08 13.01 15.36 12.92 14.88 2.4M
2022-03-07 12.20 13.19 11.99 12.73 1.2M
2022-03-04 12.42 12.86 12.03 12.07 0.8M
2022-03-03 12.14 12.47 11.93 12.45 1.0M
2022-03-02 13.97 14.14 11.58 12.07 1.8M
2022-03-01 13.32 14.10 13.20 14.03 2.3M
2022-02-28 12.05 14.38 12.05 13.52 4.9M
2022-02-25 9.29 11.81 9.29 11.38 2.4M
2022-02-24 9.23 11.44 9.23 11.35 1.5M
2022-02-23 10.00 10.23 9.69 9.74 0.8M
2022-02-22 10.31 10.31 9.70 9.80 1.0M
2022-02-18 10.86 11.02 10.47 10.49 0.7M
2022-02-17 10.92 11.20 10.76 10.86 0.5M
2022-02-16 10.75 11.20 10.64 11.19 0.4M
2022-02-15 10.57 11.10 10.52 10.90 0.6M
2022-02-14 10.08 10.81 10.04 10.32 1.1M
2022-02-11 10.71 10.93 9.98 10.10 0.7M
2022-02-10 10.77 11.40 10.53 10.62 1.0M
2022-02-09 11.29 11.47 10.94 11.14 0.8M
2022-02-08 10.73 11.05 10.65 10.84 0.7M
2022-02-07 11.01 11.12 10.34 10.73 1.1M
2022-02-04 10.87 11.20 10.58 11.10 1.0M
2022-02-03 10.95 11.08 10.57 10.75 1.1M
2022-02-02 12.28 12.28 11.11 11.29 0.9M
2022-02-01 12.06 12.34 11.74 12.10 1.2M
2022-01-31 11.37 12.26 11.30 12.07 1.7M
2022-01-28 10.62 11.27 10.29 11.25 1.5M
2022-01-27 11.36 11.47 10.56 10.68 1.2M
2022-01-26 11.99 12.23 11.11 11.17 1.6M
2022-01-25 11.97 12.34 11.35 11.53 1.8M
2022-01-24 11.58 12.65 11.22 12.63 1.3M
2022-01-21 11.73 12.66 11.61 12.19 1.6M
2022-01-20 12.12 13.28 11.94 11.95 1.4M
2022-01-19 12.54 12.66 11.75 11.82 1.4M
2022-01-18 12.75 12.86 12.20 12.32 1.1M
2022-01-14 13.00 13.24 12.82 13.17 0.7M
2022-01-13 13.73 13.86 13.14 13.18 0.6M
2022-01-12 14.06 14.29 13.40 13.49 0.6M
2022-01-11 13.71 14.06 13.41 13.75 0.8M
2022-01-10 13.41 13.68 13.04 13.65 1.3M
2022-01-07 13.92 14.48 13.77 14.01 0.6M
2022-01-06 13.95 14.38 13.50 14.09 1.0M
2022-01-05 15.25 15.40 14.02 14.04 1.0M
2022-01-04 16.02 16.08 15.15 15.50 1.3M
2022-01-03 15.01 15.66 14.96 15.05 0.8M