天原集团

002386
🏛️ 中国 →
5.18
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
2021-12-31 9.52 9.85 9.48 9.79 54.2M
2021-12-30 9.42 9.59 9.37 9.41 36.2M
2021-12-29 9.52 9.63 9.32 9.32 35.0M
2021-12-28 9.44 9.64 9.37 9.52 31.3M
2021-12-27 9.49 9.61 9.15 9.44 36.7M
2021-12-24 9.93 9.97 9.45 9.45 72.3M
2021-12-23 10.35 10.36 10.11 10.12 43.7M
2021-12-22 10.19 10.64 10.10 10.45 60.8M
2021-12-21 10.59 10.80 10.05 10.19 73.2M
2021-12-20 10.38 10.98 10.25 10.67 92.3M
2021-12-17 10.20 10.65 10.02 10.43 91.8M
2021-12-16 9.85 10.22 9.62 10.20 97.5M
2021-12-15 9.97 10.42 9.92 9.98 141.0M
2021-12-14 9.42 9.92 9.38 9.92 120.6M
2021-12-13 8.99 9.11 8.96 9.02 22.2M
2021-12-10 8.92 9.04 8.87 8.98 20.9M
2021-12-09 9.02 9.04 8.87 8.92 26.6M
2021-12-08 9.00 9.11 8.95 9.03 30.1M
2021-12-07 9.24 9.30 8.93 9.03 45.4M
2021-12-06 8.96 9.30 8.93 9.23 66.9M
2021-12-03 8.88 9.19 8.67 9.02 52.3M
2021-12-02 8.92 9.02 8.77 8.85 38.2M
2021-12-01 8.74 8.98 8.64 8.96 40.7M
2021-11-30 8.79 9.05 8.69 8.78 38.2M
2021-11-29 8.62 8.88 8.51 8.73 31.4M
2021-11-26 8.71 9.00 8.66 8.86 38.6M
2021-11-25 8.97 8.97 8.70 8.72 38.4M
2021-11-24 9.12 9.15 8.86 8.96 40.3M
2021-11-23 8.78 9.24 8.75 9.12 65.1M
2021-11-22 8.85 8.97 8.78 8.85 51.6M
2021-11-19 8.62 8.88 8.41 8.84 67.0M
2021-11-18 8.42 8.93 8.42 8.62 82.1M
2021-11-17 8.25 8.42 8.12 8.38 43.6M
2021-11-16 8.48 8.58 8.29 8.33 57.9M
2021-11-15 8.17 8.28 8.03 8.26 36.6M
2021-11-12 8.22 8.32 8.12 8.22 29.0M
2021-11-11 8.22 8.36 8.18 8.25 30.1M
2021-11-10 8.35 8.45 8.06 8.28 39.1M
2021-11-09 8.31 8.46 8.24 8.41 38.2M
2021-11-08 8.08 8.41 8.01 8.31 42.1M
2021-11-05 8.58 8.58 7.96 8.07 71.4M
2021-11-04 8.65 8.90 8.55 8.59 48.2M
2021-11-03 8.85 8.92 8.45 8.62 63.2M
2021-11-02 9.62 9.76 8.80 8.93 85.2M
2021-11-01 9.84 10.02 9.46 9.64 53.8M
2021-10-29 9.82 10.04 9.55 9.90 58.2M
2021-10-28 10.77 10.80 9.76 9.81 111.6M
2021-10-27 10.46 11.03 10.28 10.85 90.0M
2021-10-26 10.51 10.83 10.13 10.52 71.0M
2021-10-25 10.07 10.64 10.05 10.49 59.9M
2021-10-22 10.48 10.96 10.22 10.32 102.7M
2021-10-21 10.13 10.78 10.05 10.61 97.9M
2021-10-20 9.85 10.23 9.55 10.15 73.8M
2021-10-19 9.85 10.43 9.62 10.25 83.0M
2021-10-18 9.60 9.90 9.27 9.85 68.2M
2021-10-15 9.68 9.70 9.31 9.52 46.4M
2021-10-14 9.43 9.95 9.28 9.72 51.0M
2021-10-13 9.55 9.62 9.33 9.52 49.3M
2021-10-12 10.22 10.22 9.23 9.55 88.3M
2021-10-11 10.31 10.64 10.09 10.23 77.2M
2021-10-08 10.93 11.00 10.07 10.11 60.8M
2021-09-30 10.41 10.82 10.25 10.68 48.2M
2021-09-29 10.75 10.88 10.03 10.15 65.1M
2021-09-28 10.88 11.22 10.65 10.85 58.5M
2021-09-27 12.13 12.22 10.97 10.97 95.2M
2021-09-24 12.56 12.78 12.12 12.18 105.9M
2021-09-23 13.46 13.65 12.56 12.56 108.1M
2021-09-22 14.08 14.46 13.64 13.95 115.1M
2021-09-17 13.71 14.89 12.91 13.78 163.0M
2021-09-16 14.61 14.67 13.55 14.08 184.3M
2021-09-15 12.09 13.34 12.09 13.34 39.6M
2021-09-14 12.17 12.72 11.66 12.12 139.6M
2021-09-13 10.98 12.01 10.95 11.77 137.4M
2021-09-10 10.81 11.35 10.74 10.92 91.0M
2021-09-09 10.98 11.02 10.53 10.73 76.0M
2021-09-08 10.99 11.18 10.73 10.88 110.3M
2021-09-07 9.71 10.67 9.68 10.67 67.4M
2021-09-06 9.62 9.79 9.29 9.70 43.6M
2021-09-03 10.14 10.38 9.37 9.62 73.9M
2021-09-02 9.63 10.35 9.48 10.21 77.9M
2021-09-01 11.12 11.32 9.95 9.95 107.0M
2021-08-31 10.46 11.54 10.10 11.06 101.3M
2021-08-30 10.43 10.75 10.16 10.54 87.1M
2021-08-27 9.71 10.43 9.62 10.31 93.7M
2021-08-26 9.58 10.00 9.45 9.85 79.2M
2021-08-25 9.43 9.60 9.32 9.55 47.4M
2021-08-24 9.40 9.66 9.18 9.56 64.4M
2021-08-23 9.11 9.52 9.03 9.41 67.1M
2021-08-20 8.80 9.14 8.69 9.01 45.3M
2021-08-19 8.83 9.02 8.58 8.85 43.0M
2021-08-18 8.91 9.22 8.77 8.93 53.7M
2021-08-17 9.38 9.54 8.81 8.94 91.8M
2021-08-16 10.92 11.15 9.48 9.57 144.7M
2021-08-13 9.41 10.47 9.39 10.47 77.0M
2021-08-12 9.69 9.69 9.12 9.52 69.6M
2021-08-11 9.25 9.62 9.03 9.59 57.4M
2021-08-10 9.25 9.68 9.12 9.34 41.6M
2021-08-09 9.49 9.54 8.87 9.30 51.2M
2021-08-06 9.46 9.88 9.25 9.50 60.0M
2021-08-05 8.93 9.50 8.77 9.41 61.4M
2021-08-04 8.46 9.16 8.44 9.05 56.5M
2021-08-03 8.83 8.88 8.45 8.51 39.2M
2021-08-02 8.68 9.02 8.54 8.85 47.9M
2021-07-30 9.10 9.35 8.51 8.64 71.9M
2021-07-29 9.38 9.43 9.01 9.28 66.0M
2021-07-28 8.92 9.36 8.36 9.19 78.3M
2021-07-27 9.78 10.27 8.94 8.99 85.0M
2021-07-26 9.92 10.29 9.50 9.81 68.5M
2021-07-23 9.92 10.39 9.78 9.96 81.4M
2021-07-22 9.88 10.08 9.70 10.00 94.0M
2021-07-21 9.28 10.14 9.12 9.99 120.8M
2021-07-20 8.74 9.42 8.65 9.22 70.1M
2021-07-19 9.18 9.38 8.79 8.80 87.2M
2021-07-16 8.64 9.44 8.57 9.00 130.6M
2021-07-15 8.54 8.77 8.26 8.58 72.5M
2021-07-14 8.97 9.07 8.50 8.55 81.8M
2021-07-13 9.37 9.45 8.85 8.92 94.7M
2021-07-12 9.19 9.68 9.12 9.34 147.1M
2021-07-09 7.94 8.82 7.78 8.82 102.7M
2021-07-08 8.27 8.37 7.99 8.02 59.1M
2021-07-07 7.78 8.37 7.62 8.15 78.9M
2021-07-06 7.88 8.17 7.78 7.89 66.8M
2021-07-05 7.66 7.99 7.66 7.92 66.2M
2021-07-02 7.70 7.94 7.62 7.63 51.1M
2021-07-01 7.85 7.87 7.58 7.65 57.4M
2021-06-30 7.70 7.95 7.56 7.92 81.1M
2021-06-29 8.15 8.22 7.63 7.66 82.5M
2021-06-28 8.17 8.44 8.00 8.08 129.9M
2021-06-25 7.13 7.83 7.05 7.83 98.6M
2021-06-24 7.38 7.43 7.11 7.12 50.7M
2021-06-23 7.14 7.81 7.10 7.43 79.1M
2021-06-22 7.35 7.49 7.17 7.17 55.1M
2021-06-21 7.28 7.46 7.25 7.37 68.8M
2021-06-18 7.02 7.48 6.97 7.38 84.5M
2021-06-17 7.00 7.18 6.95 7.10 71.2M
2021-06-16 7.32 7.35 6.85 7.07 99.0M
2021-06-15 7.52 7.83 7.37 7.37 76.3M
2021-06-11 7.55 7.65 7.38 7.54 101.4M
2021-06-10 7.55 7.68 7.45 7.55 99.0M
2021-06-09 7.78 8.00 7.48 7.55 149.5M
2021-06-08 8.58 8.93 7.86 7.86 169.5M
2021-06-07 8.42 8.73 7.90 8.73 175.9M
2021-06-04 8.05 8.68 7.96 8.27 164.2M
2021-06-03 8.08 8.41 7.89 8.27 143.1M
2021-06-02 8.77 8.98 8.05 8.27 210.3M
2021-06-01 8.87 9.08 8.42 8.76 230.8M
2021-05-31 9.19 9.50 8.55 9.07 290.4M
2021-05-28 8.45 8.71 8.32 8.71 121.0M
2021-05-27 7.92 7.92 7.92 7.92 14.1M
2021-05-26 7.19 7.19 7.19 7.19 10.9M
2021-05-25 6.22 6.54 6.15 6.54 134.2M
2021-05-24 5.65 5.95 5.65 5.95 68.2M
2021-05-21 5.28 5.43 5.20 5.41 28.7M
2021-05-20 5.45 5.45 5.23 5.29 28.7M
2021-05-19 5.51 5.54 5.39 5.48 31.4M
2021-05-18 5.18 5.69 5.15 5.49 65.6M
2021-05-17 5.26 5.28 5.14 5.21 27.7M
2021-05-14 5.33 5.37 5.19 5.25 28.0M
2021-05-13 5.25 5.48 5.24 5.33 34.6M
2021-05-12 5.22 5.32 5.21 5.32 27.2M
2021-05-11 5.29 5.32 5.15 5.25 35.7M
2021-05-10 5.22 5.40 5.17 5.37 45.0M
2021-05-07 5.13 5.25 5.06 5.18 47.0M
2021-05-06 5.02 5.12 4.99 5.11 38.6M
2021-04-30 4.98 5.05 4.94 5.00 34.8M
2021-04-29 4.83 5.02 4.82 4.97 43.5M
2021-04-28 4.85 4.96 4.78 4.89 43.4M
2021-04-27 4.72 4.76 4.66 4.75 16.8M
2021-04-26 4.68 4.82 4.68 4.68 19.2M
2021-04-23 4.76 4.77 4.66 4.69 21.4M
2021-04-22 4.72 4.84 4.72 4.78 17.5M
2021-04-21 4.69 4.79 4.66 4.73 15.4M
2021-04-20 4.74 4.78 4.71 4.72 9.8M
2021-04-19 4.72 4.78 4.67 4.75 14.7M
2021-04-16 4.60 4.72 4.60 4.71 12.9M
2021-04-15 4.60 4.64 4.54 4.60 10.6M
2021-04-14 4.54 4.64 4.51 4.63 10.5M
2021-04-13 4.63 4.63 4.56 4.61 10.8M
2021-04-12 4.68 4.70 4.62 4.65 12.4M
2021-04-09 4.67 4.73 4.66 4.68 12.3M
2021-04-08 4.75 4.75 4.68 4.68 15.8M
2021-04-07 4.68 4.82 4.67 4.75 25.6M
2021-04-06 4.75 4.82 4.66 4.68 33.0M
2021-04-02 4.54 4.56 4.51 4.54 12.1M
2021-04-01 4.49 4.55 4.49 4.54 11.2M
2021-03-31 4.53 4.57 4.48 4.48 11.6M
2021-03-30 4.57 4.57 4.49 4.53 10.0M
2021-03-29 4.54 4.58 4.51 4.55 12.0M
2021-03-26 4.50 4.56 4.48 4.53 12.0M
2021-03-25 4.52 4.55 4.48 4.49 14.0M
2021-03-24 4.62 4.65 4.48 4.52 21.6M
2021-03-23 4.93 4.93 4.64 4.65 34.1M
2021-03-22 4.93 5.00 4.90 4.95 25.8M
2021-03-19 5.12 5.18 4.92 4.98 44.1M
2021-03-18 5.22 5.45 5.06 5.22 72.0M
2021-03-17 5.20 5.31 4.98 5.03 66.8M
2021-03-16 5.04 5.05 4.92 4.95 13.4M
2021-03-15 4.92 5.09 4.92 5.02 18.5M
2021-03-12 4.88 4.95 4.84 4.88 14.2M
2021-03-11 4.77 4.93 4.72 4.90 17.1M
2021-03-10 4.78 4.83 4.73 4.76 10.6M
2021-03-09 4.93 4.96 4.71 4.77 18.0M
2021-03-08 5.04 5.17 4.92 4.92 22.4M
2021-03-05 4.97 5.05 4.92 4.96 17.7M
2021-03-04 5.05 5.17 4.96 5.01 25.9M
2021-03-03 4.95 5.18 4.94 5.12 28.5M
2021-03-02 5.08 5.08 4.88 4.94 21.4M
2021-03-01 4.90 5.12 4.88 5.07 24.9M
2021-02-26 4.89 4.98 4.83 4.86 21.5M
2021-02-25 5.10 5.15 4.94 4.96 31.7M
2021-02-24 5.09 5.23 4.97 5.05 34.6M
2021-02-23 5.12 5.28 5.07 5.09 42.5M
2021-02-22 5.25 5.38 5.14 5.17 59.3M
2021-02-19 5.00 5.12 4.98 5.08 41.9M
2021-02-18 4.98 5.12 4.95 5.01 57.2M
2021-02-10 4.64 5.02 4.62 4.92 74.2M
2021-02-09 4.42 4.63 4.39 4.58 30.6M
2021-02-08 4.22 4.48 4.15 4.45 24.9M
2021-02-05 4.25 4.33 4.16 4.22 22.8M
2021-02-04 4.45 4.52 4.20 4.26 33.1M
2021-02-03 4.58 4.75 4.49 4.51 36.7M
2021-02-02 4.58 4.61 4.42 4.49 29.2M
2021-02-01 4.53 4.67 4.48 4.61 34.1M
2021-01-29 4.61 4.65 4.45 4.52 38.7M
2021-01-28 4.62 4.72 4.48 4.63 60.8M
2021-01-27 4.23 4.46 4.20 4.42 29.0M
2021-01-26 4.15 4.21 4.09 4.16 9.6M
2021-01-25 4.26 4.26 4.13 4.16 15.9M
2021-01-22 4.27 4.32 4.15 4.27 16.9M
2021-01-21 4.24 4.32 4.20 4.27 17.8M
2021-01-20 4.28 4.38 4.23 4.26 16.2M
2021-01-19 4.25 4.42 4.23 4.31 23.3M
2021-01-18 4.09 4.28 4.09 4.27 18.8M
2021-01-15 4.12 4.16 4.02 4.09 16.0M
2021-01-14 4.12 4.17 4.05 4.12 12.5M
2021-01-13 4.32 4.33 4.08 4.11 23.1M
2021-01-12 4.25 4.42 4.23 4.28 16.0M
2021-01-11 4.43 4.45 4.24 4.27 27.2M
2021-01-08 4.55 4.58 4.38 4.41 21.2M
2021-01-07 4.58 4.69 4.50 4.53 24.9M
2021-01-06 4.68 4.72 4.55 4.58 26.0M
2021-01-05 4.65 4.80 4.62 4.69 32.0M
2021-01-04 4.54 4.77 4.51 4.65 40.7M