太辰光

300570
🏛️ 中国 →
106.02
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
09:30 121.06 121.80 118.18 118.20 2,885.4K
09:35 118.20 118.69 117.05 117.48 1,093.1K
09:40 117.41 117.50 116.49 116.49 684.1K
09:45 116.49 117.54 116.28 117.54 598.1K
09:50 117.61 118.10 116.54 116.93 574.0K
09:55 116.94 118.08 116.93 118.08 350.4K
10:00 118.18 118.19 117.06 117.28 374.2K
10:05 117.28 117.29 116.59 116.94 234.3K
10:10 116.95 117.00 115.40 116.22 506.9K
10:15 116.17 116.17 115.71 115.74 269.4K
10:20 115.75 116.00 115.49 115.49 340.1K
10:25 115.38 115.46 114.33 114.47 476.8K
10:30 114.50 114.64 113.70 114.10 337.3K
10:35 114.12 116.01 114.12 115.45 279.1K
10:40 115.44 116.10 114.80 116.10 135.0K
10:45 115.91 115.99 115.02 115.15 162.9K
10:50 115.15 115.20 114.46 114.66 140.1K
10:55 114.66 114.66 114.16 114.37 174.4K
11:00 114.42 114.63 114.00 114.21 181.9K
11:05 114.20 114.38 113.90 113.90 136.8K
11:10 113.91 114.15 113.89 114.00 110.3K
11:15 113.99 114.06 113.44 113.99 209.1K
11:20 113.99 114.00 112.80 112.80 270.4K
11:25 112.79 112.79 112.24 112.54 268.8K
11:30 112.53 112.53 112.53 112.53 1.2K
13:00 112.50 113.31 112.30 112.40 249.1K
13:05 112.40 112.59 112.03 112.40 249.1K
13:10 112.35 113.28 112.35 112.93 137.3K
13:15 112.92 112.92 112.48 112.60 103.3K
13:20 112.59 112.59 112.42 112.54 100.3K
13:25 112.56 114.00 112.56 114.00 165.1K
13:30 114.02 114.02 113.34 113.35 139.0K
13:35 113.36 113.60 113.28 113.60 111.5K
13:40 113.60 114.48 113.60 114.44 170.8K
13:45 114.42 114.42 113.52 113.81 128.2K
13:50 113.81 114.30 113.77 114.30 65.6K
13:55 114.30 114.30 114.11 114.25 83.6K
14:00 114.23 114.25 113.11 113.16 123.0K
14:05 113.16 113.38 113.06 113.19 110.4K
14:10 113.19 113.30 112.66 113.15 134.0K
14:15 113.22 113.94 113.16 113.69 69.0K
14:20 113.61 113.70 113.09 113.23 90.7K
14:25 113.20 114.00 113.20 113.99 112.2K
14:30 113.99 114.02 113.76 114.01 194.8K
14:35 114.10 115.39 114.10 115.39 345.3K
14:40 115.39 116.19 115.38 115.90 294.3K
14:45 115.90 116.39 115.83 116.39 318.5K
14:50 116.39 116.88 116.39 116.80 491.8K
14:55 116.75 116.75 116.50 116.51 183.5K
15:40 116.52 116.52 116.52 116.52 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 112.33 114.49 106.00 106.02 15.0M
2025-09-25 113.29 116.00 110.30 113.98 12.5M
2025-09-24 113.05 114.66 112.08 113.38 11.4M
2025-09-23 120.80 122.50 112.01 116.52 15.1M
2025-09-22 116.00 118.99 110.50 116.46 13.3M
2025-09-19 118.00 119.98 114.50 116.99 15.8M
2025-09-18 113.00 120.00 111.50 116.19 21.4M
2025-09-17 113.25 116.00 111.85 113.59 12.5M
2025-09-16 114.90 115.98 110.20 113.40 15.2M
2025-09-15 116.00 116.75 113.20 114.91 11.7M
2025-09-12 118.63 119.88 115.23 117.00 17.3M
2025-09-11 111.00 125.05 108.80 122.35 29.9M
2025-09-10 107.93 111.88 104.90 109.27 23.2M
2025-09-09 105.05 108.83 103.85 105.38 14.8M
2025-09-08 110.33 110.50 102.55 106.20 22.1M
2025-09-05 107.00 114.50 103.03 112.02 25.2M
2025-09-04 127.30 127.98 104.21 107.85 27.9M
2025-09-03 125.38 129.39 122.95 127.46 20.8M
2025-09-02 142.80 143.80 123.77 126.90 32.8M
2025-09-01 138.82 147.66 130.33 142.15 35.4M
2025-08-29 137.80 145.50 133.33 139.69 37.0M
2025-08-28 121.24 137.34 121.24 136.24 43.2M
2025-08-27 119.00 132.55 118.00 124.06 39.7M
2025-08-26 124.00 124.80 119.00 119.00 24.7M
2025-08-25 123.00 128.00 119.23 126.19 30.2M
2025-08-22 118.50 122.20 115.60 120.97 21.7M
2025-08-21 126.96 128.39 116.68 118.50 21.4M
2025-08-20 126.00 128.00 121.96 124.40 19.1M
2025-08-19 121.00 135.00 120.62 128.14 31.5M
2025-08-18 117.12 123.88 114.27 120.56 32.3M
2025-08-15 117.00 122.50 110.21 119.70 40.4M
2025-08-14 132.22 139.96 127.67 136.19 22.3M
2025-08-13 125.82 135.89 124.68 135.00 26.8M
2025-08-12 121.76 128.00 118.58 126.60 23.0M
2025-08-11 117.28 126.88 116.37 121.98 20.7M
2025-08-08 122.71 124.83 116.50 117.26 20.4M
2025-08-07 117.90 127.50 115.60 125.21 30.7M
2025-08-06 118.10 120.58 116.80 117.47 14.0M
2025-08-05 119.54 125.66 114.90 120.11 26.7M
2025-08-04 109.19 118.92 107.92 114.83 21.7M
2025-08-01 114.00 114.88 109.32 111.07 16.9M
2025-07-31 120.70 124.39 113.18 114.02 29.9M
2025-07-30 120.37 125.00 116.60 118.31 34.1M
2025-07-29 104.94 111.68 104.65 111.21 24.1M
2025-07-28 102.30 106.70 100.80 105.65 18.9M
2025-07-25 103.80 104.99 102.00 102.98 13.2M
2025-07-24 114.50 115.74 103.46 104.26 30.5M
2025-07-23 108.12 114.88 106.80 113.99 24.2M
2025-07-22 98.40 115.97 98.40 110.13 34.3M
2025-07-21 101.62 103.11 98.00 99.04 16.4M
2025-07-18 106.21 108.70 102.30 102.46 18.8M
2025-07-17 99.94 106.98 98.95 105.00 20.5M
2025-07-16 106.50 106.50 99.93 99.94 25.4M
2025-07-15 99.99 108.00 99.22 107.00 30.7M
2025-07-14 98.01 99.90 96.60 98.20 12.7M
2025-07-11 102.02 104.83 98.76 99.01 22.6M
2025-07-10 99.00 103.00 97.20 102.32 30.0M
2025-07-09 98.00 99.85 97.07 98.30 15.5M
2025-07-08 91.05 99.90 90.35 98.01 28.6M
2025-07-07 87.77 94.08 86.98 92.08 18.2M
2025-07-04 92.20 92.88 88.50 88.68 17.7M
2025-07-03 92.32 93.77 91.21 91.90 13.4M
2025-07-02 94.50 94.73 89.66 91.44 17.7M
2025-07-01 95.01 98.25 94.30 95.84 16.3M
2025-06-30 95.52 98.25 93.60 96.38 24.0M
2025-06-27 89.77 96.27 88.35 94.36 25.7M
2025-06-26 92.17 93.55 90.22 91.08 22.3M
2025-06-25 91.77 92.70 88.88 90.43 15.3M
2025-06-24 92.12 93.72 89.78 90.51 14.6M
2025-06-23 92.82 94.77 90.01 91.85 19.4M
2025-06-20 96.01 97.02 93.13 94.00 15.7M
2025-06-19 94.70 98.68 94.38 96.38 24.0M
2025-06-18 93.58 96.13 89.75 95.42 25.6M
2025-06-17 94.12 95.55 93.00 93.58 15.0M
2025-06-16 89.80 98.80 89.05 94.73 26.5M
2025-06-13 87.14 90.70 87.00 88.32 17.3M
2025-06-12 90.01 94.00 88.71 90.02 27.3M
2025-06-11 89.03 91.86 86.50 89.86 18.9M
2025-06-10 89.95 90.80 87.70 89.15 22.7M
2025-06-09 89.00 94.57 88.00 91.48 31.5M
2025-06-06 81.52 88.97 81.52 88.90 33.0M
2025-06-05 77.53 84.29 77.53 82.80 33.2M
2025-06-04 68.90 81.71 68.90 78.23 31.6M
2025-06-03 67.57 70.12 67.57 68.10 6.6M
2025-05-30 69.67 69.68 68.00 68.22 6.7M
2025-05-29 67.99 70.68 67.99 70.00 12.8M
2025-05-28 68.05 68.88 67.02 68.05 9.0M
2025-05-27 69.10 69.50 66.66 67.12 7.2M
2025-05-26 67.75 69.46 67.58 69.23 6.9M
2025-05-23 69.35 70.15 67.77 67.77 7.2M
2025-05-22 69.37 70.78 68.91 69.19 8.1M
2025-05-21 70.50 71.16 69.52 69.77 7.3M
2025-05-20 69.99 70.86 69.25 70.77 12.0M
2025-05-19 70.65 70.76 67.69 70.20 18.8M
2025-05-16 73.82 77.00 73.21 75.50 12.0M
2025-05-15 77.62 78.00 74.48 74.56 13.5M
2025-05-14 78.81 81.20 77.72 78.25 19.4M
2025-05-13 80.42 81.62 76.08 76.71 18.4M
2025-05-12 80.58 80.80 76.80 78.80 17.7M
2025-05-09 78.16 79.09 76.50 78.02 15.6M
2025-05-08 75.13 81.50 75.13 79.60 27.8M
2025-05-07 75.99 76.80 73.66 75.13 14.1M
2025-05-06 70.88 75.24 70.88 74.07 21.6M
2025-04-30 68.40 69.88 67.00 69.34 14.5M
2025-04-29 71.00 71.00 66.85 68.55 21.3M
2025-04-28 72.99 73.86 71.01 72.54 16.1M
2025-04-25 69.25 74.60 69.19 73.09 23.2M
2025-04-24 69.60 71.00 68.47 68.74 9.2M
2025-04-23 69.31 71.69 68.92 70.30 16.9M
2025-04-22 69.46 69.56 67.60 67.64 8.7M
2025-04-21 67.50 69.89 66.38 69.26 15.2M
2025-04-18 64.66 66.10 64.66 65.20 7.1M
2025-04-17 66.31 67.08 64.91 64.96 8.0M
2025-04-16 66.82 67.50 64.00 65.91 9.2M
2025-04-15 68.38 68.97 67.19 67.85 7.5M
2025-04-14 72.00 72.30 68.20 68.47 12.3M
2025-04-11 67.47 69.49 66.33 68.39 13.8M
2025-04-10 69.28 71.88 67.21 67.21 23.8M
2025-04-09 59.09 63.45 54.69 62.10 18.3M
2025-04-08 62.46 64.37 59.70 62.04 18.6M
2025-04-07 65.21 69.53 63.10 63.10 14.9M
2025-04-03 80.73 81.70 77.88 78.88 13.8M
2025-04-02 83.00 85.85 82.21 83.52 12.4M
2025-04-01 84.10 84.50 81.48 82.15 9.9M
2025-03-31 80.10 83.52 79.82 83.50 11.7M
2025-03-28 82.25 82.82 79.70 80.02 7.5M
2025-03-27 81.17 83.30 80.31 81.81 10.1M
2025-03-26 83.24 84.58 82.60 82.82 8.2M
2025-03-25 87.51 89.44 82.63 83.22 12.3M
2025-03-24 86.10 87.36 83.50 86.64 11.6M
2025-03-21 86.23 88.37 85.92 86.42 8.8M
2025-03-20 88.00 88.50 86.61 87.00 10.2M
2025-03-19 92.13 92.70 86.71 87.94 23.0M
2025-03-18 97.40 98.51 92.80 95.80 20.8M
2025-03-17 99.11 101.87 97.01 98.51 16.2M
2025-03-14 93.13 102.40 92.26 99.95 24.1M
2025-03-13 96.34 98.93 93.30 93.71 20.9M
2025-03-12 93.48 95.62 92.70 94.01 15.6M
2025-03-11 93.57 94.73 90.66 92.62 15.3M
2025-03-10 90.50 96.79 90.50 95.83 18.4M
2025-03-07 92.00 92.00 88.44 89.40 12.7M
2025-03-06 92.00 94.00 89.91 93.16 18.3M
2025-03-05 85.67 95.00 85.11 94.02 25.4M
2025-03-04 80.58 87.13 80.58 85.68 16.5M
2025-03-03 88.36 88.88 82.08 83.21 19.8M
2025-02-28 94.00 95.00 86.38 87.20 26.3M
2025-02-27 106.03 107.46 96.79 99.22 21.9M
2025-02-26 111.93 112.18 103.99 108.00 18.4M
2025-02-25 108.59 113.44 108.38 111.00 10.8M
2025-02-24 112.74 115.80 109.74 112.69 16.6M
2025-02-21 117.00 122.98 114.50 116.12 16.5M
2025-02-20 117.58 121.70 114.50 117.91 12.8M
2025-02-19 109.93 120.63 107.00 118.18 16.1M
2025-02-18 110.71 116.44 110.00 111.48 15.4M
2025-02-17 103.05 114.08 102.80 111.82 17.3M
2025-02-14 108.47 114.44 101.83 105.49 17.8M
2025-02-13 106.44 115.00 105.20 108.47 22.3M
2025-02-12 103.00 107.40 101.37 106.53 14.5M
2025-02-11 100.13 107.88 99.69 104.86 21.0M
2025-02-10 102.00 103.58 98.06 100.55 21.9M
2025-02-07 99.81 107.74 99.34 103.80 20.0M
2025-02-06 99.29 101.89 96.02 100.80 24.2M
2025-02-05 109.20 111.10 95.01 95.75 35.0M
2025-01-27 117.00 122.68 114.00 118.76 18.1M
2025-01-24 120.00 129.26 118.20 124.70 20.2M
2025-01-23 115.61 131.34 113.64 118.88 23.8M
2025-01-22 112.88 119.90 112.88 113.12 20.2M
2025-01-21 110.88 111.61 106.02 110.67 19.9M
2025-01-20 106.00 112.80 105.28 106.30 20.6M
2025-01-17 105.21 108.00 101.47 104.92 21.2M
2025-01-16 99.96 118.00 96.01 107.12 32.2M
2025-01-15 94.69 103.28 91.02 99.21 28.3M
2025-01-14 91.40 96.22 87.10 94.77 27.8M
2025-01-13 90.60 96.78 90.00 91.25 24.8M
2025-01-10 96.38 97.58 89.50 89.67 25.4M
2025-01-09 100.47 101.00 94.03 96.34 28.8M
2025-01-08 92.95 106.46 89.00 99.64 43.2M
2025-01-07 77.73 92.58 77.00 92.58 34.7M
2025-01-06 77.10 83.80 74.00 77.15 26.6M
2025-01-03 81.87 83.67 76.01 76.74 25.3M
2025-01-02 72.01 84.99 70.79 80.35 34.3M