天原集团

002386
🏛️ 中国 →
5.11
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 6.78 6.82 6.74 6.76 5.6M
2022-12-29 6.82 6.89 6.75 6.75 7.5M
2022-12-28 6.97 6.97 6.83 6.84 7.3M
2022-12-27 6.89 7.10 6.85 6.97 14.0M
2022-12-26 6.62 6.80 6.61 6.79 6.9M
2022-12-23 6.75 6.75 6.59 6.60 10.0M
2022-12-22 6.85 6.95 6.70 6.74 12.8M
2022-12-21 6.94 6.96 6.80 6.83 8.2M
2022-12-20 6.86 6.99 6.82 6.91 7.0M
2022-12-19 7.09 7.14 6.86 6.90 13.4M
2022-12-16 7.14 7.18 7.07 7.11 10.3M
2022-12-15 7.08 7.14 7.05 7.13 7.1M
2022-12-14 7.22 7.25 7.08 7.08 10.3M
2022-12-13 7.26 7.28 7.19 7.20 9.5M
2022-12-12 7.35 7.38 7.23 7.27 12.5M
2022-12-09 7.43 7.46 7.34 7.37 11.6M
2022-12-08 7.41 7.52 7.37 7.43 15.4M
2022-12-07 7.45 7.53 7.39 7.40 15.0M
2022-12-06 7.46 7.48 7.35 7.45 14.5M
2022-12-05 7.37 7.48 7.34 7.47 14.7M
2022-12-02 7.35 7.40 7.29 7.32 9.2M
2022-12-01 7.32 7.43 7.32 7.36 12.7M
2022-11-30 7.33 7.36 7.25 7.28 9.2M
2022-11-29 7.17 7.29 7.16 7.28 9.1M
2022-11-28 7.20 7.20 7.06 7.16 8.5M
2022-11-25 7.40 7.40 7.24 7.25 9.9M
2022-11-24 7.24 7.41 7.22 7.40 13.6M
2022-11-23 7.16 7.23 7.13 7.21 9.2M
2022-11-22 7.27 7.34 7.14 7.16 9.8M
2022-11-21 7.23 7.30 7.16 7.27 10.0M
2022-11-18 7.37 7.40 7.23 7.24 13.8M
2022-11-17 7.41 7.41 7.28 7.37 13.7M
2022-11-16 7.56 7.59 7.44 7.45 13.3M
2022-11-15 7.48 7.58 7.32 7.58 20.4M
2022-11-14 7.60 7.67 7.41 7.43 15.2M
2022-11-11 7.64 7.68 7.48 7.51 13.9M
2022-11-10 7.51 7.52 7.38 7.45 11.1M
2022-11-09 7.62 7.69 7.50 7.52 12.2M
2022-11-08 7.64 7.68 7.52 7.62 10.9M
2022-11-07 7.46 7.67 7.45 7.62 17.2M
2022-11-04 7.18 7.54 7.18 7.49 21.5M
2022-11-03 7.11 7.30 7.08 7.21 12.4M
2022-11-02 7.00 7.23 6.92 7.16 17.4M
2022-11-01 6.79 7.03 6.77 7.00 17.7M
2022-10-31 6.80 6.96 6.70 6.79 24.4M
2022-10-28 7.31 7.37 6.93 6.97 19.2M
2022-10-27 7.32 7.43 7.31 7.34 10.5M
2022-10-26 7.28 7.42 7.23 7.30 11.5M
2022-10-25 7.23 7.30 7.00 7.23 12.9M
2022-10-24 7.41 7.51 7.23 7.24 12.1M
2022-10-21 7.42 7.47 7.33 7.36 9.3M
2022-10-20 7.49 7.52 7.29 7.42 16.8M
2022-10-19 7.68 7.74 7.50 7.51 18.5M
2022-10-18 7.81 7.88 7.64 7.70 16.1M
2022-10-17 7.57 7.83 7.54 7.81 18.9M
2022-10-14 7.52 7.67 7.52 7.61 22.6M
2022-10-13 7.55 7.57 7.44 7.47 15.9M
2022-10-12 7.52 7.63 7.26 7.63 17.4M
2022-10-11 7.48 7.63 7.35 7.55 10.3M
2022-10-10 7.50 7.62 7.35 7.40 11.0M
2022-09-30 7.55 7.72 7.48 7.49 9.9M
2022-09-29 7.71 7.85 7.53 7.59 18.1M
2022-09-28 7.88 7.89 7.57 7.58 14.5M
2022-09-27 7.93 8.08 7.79 7.90 17.7M
2022-09-26 8.06 8.11 7.92 7.93 14.9M
2022-09-23 8.32 8.40 8.02 8.15 15.5M
2022-09-22 8.20 8.43 8.16 8.33 12.3M
2022-09-21 8.18 8.32 8.07 8.27 11.3M
2022-09-20 8.23 8.42 8.17 8.23 23.3M
2022-09-19 8.31 8.33 8.03 8.12 19.2M
2022-09-16 8.55 8.61 8.28 8.28 16.5M
2022-09-15 8.92 8.96 8.45 8.56 19.7M
2022-09-14 9.05 9.08 8.76 8.85 21.5M
2022-09-13 9.29 9.38 9.16 9.20 11.8M
2022-09-09 9.25 9.34 9.13 9.29 15.1M
2022-09-08 9.58 9.68 9.23 9.25 23.9M
2022-09-07 9.75 9.79 9.55 9.62 20.5M
2022-09-06 9.18 9.87 9.17 9.82 39.9M
2022-09-05 9.30 9.34 9.09 9.17 17.0M
2022-09-02 9.31 9.48 9.22 9.32 14.7M
2022-09-01 9.18 9.58 9.16 9.28 20.8M
2022-08-31 9.62 9.70 9.20 9.21 30.6M
2022-08-30 9.69 9.74 9.39 9.48 23.3M
2022-08-29 9.49 9.73 9.42 9.72 18.3M
2022-08-26 9.76 10.05 9.60 9.66 32.9M
2022-08-25 9.75 9.85 9.40 9.71 33.4M
2022-08-24 9.91 10.05 9.61 9.75 39.3M
2022-08-23 9.80 10.04 9.76 9.92 27.2M
2022-08-22 9.36 9.98 9.26 9.91 41.5M
2022-08-19 9.60 9.75 9.38 9.38 20.7M
2022-08-18 9.50 9.71 9.33 9.57 32.0M
2022-08-17 9.72 9.86 9.45 9.56 39.0M
2022-08-16 9.94 9.98 9.71 9.83 29.5M
2022-08-15 9.78 9.84 9.63 9.80 37.2M
2022-08-12 10.04 10.10 9.74 9.75 41.3M
2022-08-11 9.80 10.14 9.75 10.03 63.5M
2022-08-10 9.62 10.19 9.57 9.86 69.8M
2022-08-09 9.89 9.93 9.41 9.62 67.0M
2022-08-08 9.76 10.38 9.62 9.70 134.9M
2022-08-05 8.75 9.57 8.75 9.57 100.0M
2022-08-04 8.89 8.98 8.52 8.70 95.1M
2022-08-03 8.26 9.04 8.26 8.82 143.2M
2022-08-02 8.48 8.50 8.08 8.22 47.5M
2022-08-01 8.05 8.62 8.02 8.54 50.8M
2022-07-29 8.22 8.33 8.08 8.10 16.0M
2022-07-28 8.24 8.35 8.15 8.18 17.6M
2022-07-27 8.27 8.34 8.20 8.24 13.4M
2022-07-26 8.07 8.33 7.98 8.28 19.4M
2022-07-25 8.33 8.33 8.08 8.10 17.5M
2022-07-22 8.38 8.46 8.15 8.26 27.1M
2022-07-21 8.59 8.76 8.43 8.43 33.9M
2022-07-20 8.37 8.58 8.33 8.57 31.7M
2022-07-19 8.10 8.54 8.06 8.40 32.9M
2022-07-18 7.90 8.15 7.90 8.13 20.8M
2022-07-15 7.94 8.15 7.90 7.92 20.4M
2022-07-14 7.94 8.08 7.82 7.98 20.5M
2022-07-13 7.93 8.03 7.76 7.97 20.1M
2022-07-12 7.92 8.22 7.90 7.93 29.5M
2022-07-11 8.18 8.19 7.85 7.92 29.5M
2022-07-08 8.56 8.77 8.25 8.28 30.1M
2022-07-07 8.39 8.65 8.31 8.55 29.8M
2022-07-06 8.74 8.88 8.30 8.47 54.8M
2022-07-05 8.80 9.19 8.57 8.88 64.6M
2022-07-04 8.77 9.22 8.75 8.93 55.4M
2022-07-01 8.47 8.73 8.43 8.69 33.4M
2022-06-30 8.46 8.57 8.44 8.48 19.4M
2022-06-29 8.62 8.62 8.42 8.43 33.7M
2022-06-28 8.31 8.61 8.28 8.57 42.5M
2022-06-27 7.95 8.32 7.92 8.22 42.0M
2022-06-24 7.77 8.05 7.74 7.92 27.4M
2022-06-23 7.93 7.96 7.38 7.78 44.5M
2022-06-22 7.95 8.07 7.82 7.83 22.7M
2022-06-21 8.09 8.25 7.85 7.93 27.8M
2022-06-20 8.16 8.35 8.09 8.12 26.2M
2022-06-17 7.85 8.19 7.82 8.15 27.1M
2022-06-16 8.13 8.22 7.91 7.98 27.9M
2022-06-15 8.38 8.42 8.12 8.12 35.5M
2022-06-14 8.29 8.38 8.07 8.38 36.7M
2022-06-13 8.09 8.48 8.09 8.41 50.8M
2022-06-10 7.98 8.26 7.87 8.21 41.5M
2022-06-09 7.96 8.22 7.88 8.12 38.0M
2022-06-08 7.94 8.07 7.76 8.02 24.8M
2022-06-07 8.15 8.20 7.90 7.95 28.4M
2022-06-06 7.74 8.32 7.70 8.18 41.9M
2022-06-02 7.84 7.85 7.72 7.75 18.8M
2022-06-01 7.81 7.92 7.72 7.81 17.2M
2022-05-31 7.88 7.92 7.81 7.84 14.6M
2022-05-30 7.85 7.92 7.75 7.90 15.0M
2022-05-27 7.78 7.93 7.70 7.80 17.1M
2022-05-26 7.69 7.82 7.62 7.76 16.5M
2022-05-25 7.62 7.76 7.58 7.72 17.1M
2022-05-24 8.07 8.07 7.60 7.61 26.9M
2022-05-23 7.85 8.11 7.79 8.07 25.8M
2022-05-20 7.61 7.81 7.58 7.80 22.1M
2022-05-19 7.38 7.58 7.33 7.56 19.7M
2022-05-18 7.55 7.58 7.47 7.48 14.3M
2022-05-17 7.47 7.54 7.38 7.53 15.3M
2022-05-16 7.40 7.57 7.34 7.52 21.5M
2022-05-13 7.38 7.49 7.31 7.38 15.8M
2022-05-12 7.28 7.54 7.15 7.35 25.0M
2022-05-11 7.22 7.40 7.15 7.18 22.2M
2022-05-10 7.02 7.19 6.96 7.16 17.8M
2022-05-09 7.08 7.22 7.05 7.14 15.5M
2022-05-06 6.92 7.30 6.84 7.13 29.3M
2022-05-05 6.84 7.19 6.82 7.08 28.6M
2022-04-29 6.58 6.91 6.48 6.84 35.3M
2022-04-28 6.15 6.40 6.14 6.29 21.2M
2022-04-27 5.76 6.27 5.70 6.25 26.0M
2022-04-26 6.07 6.13 5.79 5.79 22.6M
2022-04-25 6.58 6.58 6.07 6.07 29.0M
2022-04-22 6.89 6.96 6.68 6.75 20.1M
2022-04-21 7.39 7.42 6.92 6.97 26.8M
2022-04-20 7.63 7.68 7.39 7.44 18.9M
2022-04-19 7.48 7.89 7.45 7.68 25.0M
2022-04-18 7.50 7.62 7.20 7.50 17.4M
2022-04-15 7.66 7.75 7.44 7.47 25.2M
2022-04-14 7.55 7.82 7.45 7.69 25.7M
2022-04-13 7.73 7.88 7.50 7.52 32.9M
2022-04-12 7.63 7.71 7.44 7.70 19.7M
2022-04-11 8.05 8.05 7.58 7.64 29.5M
2022-04-08 7.79 8.13 7.73 8.03 31.0M
2022-04-07 7.87 7.95 7.79 7.81 16.8M
2022-04-06 7.93 7.98 7.80 7.92 19.9M
2022-04-01 7.92 8.03 7.90 7.95 19.2M
2022-03-31 8.22 8.42 8.02 8.06 32.4M
2022-03-30 8.04 8.19 7.95 8.17 28.0M
2022-03-29 8.00 8.15 7.90 8.05 31.8M
2022-03-28 7.95 7.95 7.69 7.85 20.5M
2022-03-25 8.02 8.20 7.91 7.97 24.5M
2022-03-24 7.96 8.02 7.83 7.92 19.1M
2022-03-23 8.05 8.10 7.98 8.02 15.9M
2022-03-22 8.01 8.07 7.90 7.99 16.5M
2022-03-21 7.95 8.18 7.93 8.07 19.6M
2022-03-18 7.86 7.99 7.84 7.95 17.7M
2022-03-17 8.01 8.15 7.88 7.92 25.9M
2022-03-16 7.77 7.93 7.43 7.88 29.2M
2022-03-15 8.04 8.06 7.56 7.56 30.7M
2022-03-14 8.18 8.33 8.09 8.09 20.9M
2022-03-11 8.11 8.28 7.94 8.25 22.7M
2022-03-10 8.10 8.37 8.08 8.22 28.8M
2022-03-09 8.29 8.37 7.60 7.92 40.5M
2022-03-08 8.56 8.62 8.15 8.24 31.7M
2022-03-07 8.81 8.92 8.48 8.59 33.2M
2022-03-04 8.92 9.10 8.62 8.71 36.0M
2022-03-03 9.12 9.29 8.96 9.00 33.2M
2022-03-02 9.15 9.22 9.00 9.09 29.8M
2022-03-01 9.42 9.42 9.12 9.29 36.3M
2022-02-28 9.10 9.44 9.02 9.37 42.5M
2022-02-25 9.14 9.34 9.11 9.14 33.5M
2022-02-24 9.48 9.62 8.86 9.06 59.3M
2022-02-23 9.31 9.85 9.17 9.57 70.2M
2022-02-22 8.75 9.44 8.71 9.35 68.5M
2022-02-21 8.92 8.92 8.72 8.83 22.4M
2022-02-18 8.78 9.02 8.75 8.96 19.9M
2022-02-17 8.54 8.97 8.52 8.88 31.8M
2022-02-16 8.52 8.66 8.51 8.61 15.6M
2022-02-15 8.48 8.51 8.38 8.48 11.0M
2022-02-14 8.37 8.63 8.31 8.48 14.0M
2022-02-11 8.58 8.68 8.45 8.47 17.2M
2022-02-10 8.65 8.72 8.57 8.63 14.6M
2022-02-09 8.45 8.65 8.41 8.63 17.2M
2022-02-08 8.37 8.55 8.32 8.50 18.4M
2022-02-07 8.22 8.55 8.21 8.35 17.5M
2022-01-28 8.25 8.45 7.81 8.05 21.8M
2022-01-27 8.50 8.61 8.25 8.25 20.4M
2022-01-26 8.27 8.37 8.22 8.32 13.2M
2022-01-25 8.50 8.53 8.20 8.25 18.2M
2022-01-24 8.25 8.61 8.17 8.50 17.7M
2022-01-21 8.29 8.44 8.21 8.32 15.0M
2022-01-20 8.54 8.71 8.28 8.29 24.1M
2022-01-19 8.93 8.97 8.52 8.58 27.4M
2022-01-18 8.98 9.04 8.93 8.98 13.2M
2022-01-17 8.88 9.03 8.73 9.00 14.8M
2022-01-14 9.08 9.11 8.93 8.95 17.0M
2022-01-13 9.32 9.32 9.08 9.08 19.7M
2022-01-12 9.25 9.34 9.24 9.32 19.3M
2022-01-11 9.19 9.32 9.15 9.29 25.3M
2022-01-10 9.07 9.22 8.92 9.13 21.7M
2022-01-07 9.24 9.32 9.08 9.08 26.3M
2022-01-06 9.19 9.38 9.16 9.28 22.3M
2022-01-05 9.40 9.46 9.06 9.32 38.7M
2022-01-04 9.85 9.86 9.36 9.46 51.2M