台华新材

603055
🏛️ 中国 →
8.91
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 15.89 16.21 15.56 16.07 4.5M
2021-12-30 15.29 15.99 15.27 15.75 8.9M
2021-12-29 15.77 15.85 15.08 15.29 8.8M
2021-12-28 16.15 16.22 15.82 16.13 6.5M
2021-12-27 16.00 16.50 15.93 16.15 4.2M
2021-12-24 15.77 16.06 15.51 15.82 3.9M
2021-12-23 16.10 16.10 15.61 15.73 2.7M
2021-12-22 16.24 16.75 15.90 15.92 3.8M
2021-12-21 15.60 16.56 15.54 16.23 5.5M
2021-12-20 16.35 16.53 15.68 15.71 4.9M
2021-12-17 16.39 16.43 15.78 16.33 8.1M
2021-12-16 16.31 16.63 16.00 16.28 7.1M
2021-12-15 16.74 17.00 16.16 16.30 7.7M
2021-12-14 17.04 17.09 16.41 16.86 3.5M
2021-12-13 17.31 17.47 16.94 16.94 4.3M
2021-12-10 17.50 17.74 17.29 17.45 2.7M
2021-12-09 17.53 17.59 17.07 17.40 5.2M
2021-12-08 17.06 17.66 16.72 17.43 5.8M
2021-12-07 16.90 17.65 16.41 17.18 8.1M
2021-12-06 16.75 17.10 16.48 16.93 7.5M
2021-12-03 17.17 17.27 16.51 16.67 11.6M
2021-12-02 17.40 17.70 17.17 17.21 5.7M
2021-12-01 18.18 18.34 17.38 17.44 6.8M
2021-11-30 18.08 18.79 17.80 18.19 6.6M
2021-11-29 18.33 18.80 18.10 18.23 4.8M
2021-11-26 18.55 19.28 18.42 18.70 4.3M
2021-11-25 19.01 19.24 18.40 18.52 4.8M
2021-11-24 18.61 19.23 18.44 19.02 7.5M
2021-11-23 18.59 19.18 18.40 18.76 8.6M
2021-11-22 19.57 19.57 18.80 19.25 10.2M
2021-11-19 20.30 20.67 19.43 19.72 13.3M
2021-11-18 20.04 21.09 19.80 20.63 18.5M
2021-11-17 17.01 19.55 16.20 19.55 18.6M
2021-11-16 18.24 18.72 17.75 17.77 9.0M
2021-11-15 18.76 18.97 17.74 18.16 9.5M
2021-11-12 17.31 19.30 17.27 18.58 10.1M
2021-11-11 17.66 18.37 17.26 17.67 6.8M
2021-11-10 17.36 18.20 16.93 17.98 6.5M
2021-11-09 17.32 17.77 16.89 17.36 6.1M
2021-11-08 17.17 18.11 16.91 17.37 6.6M
2021-11-05 18.48 18.55 17.43 17.43 9.1M
2021-11-04 17.85 18.99 17.38 18.77 10.3M
2021-11-03 17.65 18.14 17.28 17.81 8.2M
2021-11-02 18.80 18.88 17.55 17.93 13.4M
2021-11-01 17.70 19.40 17.20 18.17 22.5M
2021-10-29 17.06 18.44 17.06 18.00 21.5M
2021-10-28 17.29 17.60 16.11 17.60 14.4M
2021-10-27 15.90 16.24 15.48 16.00 5.4M
2021-10-26 15.56 16.40 15.56 15.86 7.4M
2021-10-25 15.87 16.07 15.27 15.78 8.8M
2021-10-22 16.57 16.57 15.69 15.87 7.1M
2021-10-21 16.18 17.05 16.02 16.31 8.1M
2021-10-20 16.59 16.66 15.90 16.45 8.8M
2021-10-19 16.11 16.83 15.82 16.44 12.5M
2021-10-18 14.57 16.18 14.57 16.18 5.5M
2021-10-15 15.76 15.76 14.26 14.71 14.4M
2021-10-14 15.61 15.94 15.07 15.79 8.2M
2021-10-13 15.30 16.30 15.00 15.84 12.9M
2021-10-12 15.47 16.23 14.80 15.18 14.8M
2021-10-11 16.66 16.66 15.68 15.80 9.6M
2021-10-08 16.38 17.18 16.13 16.36 13.9M
2021-09-30 15.10 16.38 14.71 16.38 8.1M
2021-09-29 14.90 15.45 14.56 14.89 13.3M
2021-09-28 15.38 15.64 14.81 15.20 11.5M
2021-09-27 16.28 16.32 14.85 15.42 17.0M
2021-09-24 16.31 16.76 15.36 16.44 18.0M
2021-09-23 17.50 17.50 15.90 16.43 16.0M
2021-09-22 17.00 17.70 16.68 17.33 14.4M
2021-09-17 17.81 18.08 17.02 17.32 14.1M
2021-09-16 18.00 18.46 17.60 18.29 12.6M
2021-09-15 18.10 18.79 16.60 18.09 17.7M
2021-09-14 18.18 18.64 17.58 18.33 17.4M
2021-09-13 17.15 18.70 16.58 18.18 25.2M
2021-09-10 17.18 18.21 16.25 17.21 26.5M
2021-09-09 15.71 17.28 15.71 17.28 26.0M
2021-09-08 16.10 16.79 15.50 15.71 25.4M
2021-09-07 15.27 16.83 13.82 15.80 32.7M
2021-09-06 14.06 15.30 13.58 15.30 22.7M
2021-09-03 13.05 14.07 13.02 13.91 16.2M
2021-09-02 13.00 13.50 12.50 13.33 16.6M
2021-09-01 11.91 12.87 11.91 12.87 17.4M
2021-08-31 11.48 12.00 11.23 11.86 9.4M
2021-08-30 11.28 12.10 10.90 11.60 18.2M
2021-08-27 10.70 11.14 10.70 11.06 6.3M
2021-08-26 10.90 11.00 10.60 10.82 5.2M
2021-08-25 10.25 10.88 10.05 10.88 9.8M
2021-08-24 10.53 10.53 10.10 10.37 9.2M
2021-08-23 10.76 11.15 10.40 10.53 13.5M
2021-08-20 10.50 10.82 10.40 10.70 9.9M
2021-08-19 10.85 11.10 10.43 10.50 10.8M
2021-08-18 10.30 11.28 10.18 10.79 13.6M
2021-08-17 10.09 10.85 10.05 10.37 18.0M
2021-08-16 9.21 10.14 9.11 9.91 11.8M
2021-08-13 9.21 9.31 9.00 9.22 3.6M
2021-08-12 8.93 9.32 8.93 9.21 5.7M
2021-08-11 8.71 9.44 8.61 9.00 9.1M
2021-08-10 8.65 8.99 8.51 8.88 5.7M
2021-08-09 8.60 8.93 8.60 8.68 4.4M
2021-08-06 8.52 8.79 8.34 8.59 4.6M
2021-08-05 8.86 8.91 8.42 8.52 5.4M
2021-08-04 8.92 9.15 8.65 8.90 3.1M
2021-08-03 8.96 9.00 8.75 8.86 3.0M
2021-08-02 9.01 9.25 8.82 9.02 5.0M
2021-07-30 8.72 9.12 8.60 9.03 5.8M
2021-07-29 8.20 8.94 8.20 8.78 6.8M
2021-07-28 8.48 8.57 8.15 8.20 4.5M
2021-07-27 8.40 8.95 8.25 8.57 9.2M
2021-07-26 8.27 8.55 8.15 8.40 6.0M
2021-07-23 8.11 8.56 8.10 8.33 10.3M
2021-07-22 7.74 8.17 7.57 8.12 9.0M
2021-07-21 8.11 8.11 7.75 7.75 4.0M
2021-07-20 7.93 8.18 7.79 8.04 5.3M
2021-07-19 7.75 8.12 7.67 8.06 6.2M
2021-07-16 8.12 8.27 7.68 7.73 8.8M
2021-07-15 8.10 8.30 8.00 8.14 6.7M
2021-07-14 7.72 8.35 7.63 8.22 11.6M
2021-07-13 7.29 7.80 7.28 7.79 9.0M
2021-07-12 7.30 7.62 7.28 7.42 6.0M
2021-07-09 7.69 7.69 7.18 7.37 7.1M
2021-07-08 7.90 7.90 7.50 7.54 8.6M
2021-07-07 7.20 7.99 6.88 7.75 15.4M
2021-07-06 7.18 7.90 7.11 7.46 21.0M
2021-07-05 7.09 7.19 6.82 7.18 8.1M
2021-07-02 6.73 6.98 6.66 6.97 6.2M
2021-07-01 6.78 6.90 6.60 6.78 7.4M
2021-06-30 6.67 6.80 6.53 6.75 6.8M
2021-06-29 6.33 6.75 6.33 6.64 8.7M
2021-06-28 6.30 6.45 6.29 6.32 2.2M
2021-06-25 6.43 6.45 6.30 6.33 3.1M
2021-06-24 6.50 6.59 6.39 6.40 3.9M
2021-06-23 6.50 6.57 6.36 6.56 5.9M
2021-06-22 6.23 6.80 6.20 6.47 9.4M
2021-06-21 6.11 6.25 6.11 6.21 2.4M
2021-06-18 6.11 6.19 6.05 6.16 1.5M
2021-06-17 6.22 6.33 6.06 6.10 2.9M
2021-06-16 6.17 6.37 6.13 6.22 3.8M
2021-06-15 6.37 6.41 6.11 6.12 3.6M
2021-06-11 6.23 6.44 6.21 6.29 5.1M
2021-06-10 6.33 6.33 6.15 6.22 3.9M
2021-06-09 6.26 6.45 6.16 6.33 5.5M
2021-06-08 6.00 6.24 5.94 6.23 6.0M
2021-06-07 6.03 6.03 5.95 5.97 1.6M
2021-06-04 6.01 6.05 5.98 6.03 1.5M
2021-06-03 5.99 6.05 5.98 6.00 1.9M
2021-06-02 5.96 6.12 5.93 6.03 2.2M
2021-06-01 5.96 6.01 5.89 5.96 1.9M
2021-05-31 5.98 6.00 5.90 5.95 1.7M
2021-05-28 5.99 6.06 5.96 5.98 2.0M
2021-05-27 6.01 6.07 6.01 6.05 1.4M
2021-05-26 6.05 6.09 6.02 6.04 1.8M
2021-05-25 6.04 6.08 6.01 6.05 1.3M
2021-05-24 6.13 6.14 5.99 6.03 2.1M
2021-05-21 6.10 6.18 6.08 6.16 1.5M
2021-05-20 5.99 6.18 5.99 6.13 2.1M
2021-05-19 6.07 6.08 5.95 6.04 2.1M
2021-05-18 6.11 6.11 6.04 6.07 1.4M
2021-05-17 6.14 6.19 6.06 6.08 2.4M
2021-05-14 6.16 6.19 6.11 6.14 2.0M
2021-05-13 6.20 6.26 6.11 6.13 2.6M
2021-05-12 6.14 6.23 6.07 6.22 2.4M
2021-05-11 6.21 6.28 6.15 6.21 2.8M
2021-05-10 6.29 6.47 6.16 6.21 6.7M
2021-05-07 6.10 6.35 6.06 6.30 5.5M
2021-05-06 6.10 6.20 6.03 6.15 4.3M
2021-04-30 6.66 6.66 6.12 6.20 7.6M
2021-04-29 6.11 6.12 6.02 6.12 1.6M
2021-04-28 6.07 6.08 5.90 6.07 1.5M
2021-04-27 6.06 6.08 5.94 6.07 1.8M
2021-04-26 6.17 6.18 6.01 6.01 2.4M
2021-04-23 6.19 6.23 6.09 6.16 1.9M
2021-04-22 6.16 6.23 6.08 6.17 3.2M
2021-04-21 6.09 6.15 6.00 6.13 2.9M
2021-04-20 6.03 6.20 5.97 6.03 3.2M
2021-04-19 6.10 6.10 5.93 6.01 2.7M
2021-04-16 5.99 6.04 5.91 5.97 2.6M
2021-04-15 5.98 5.98 5.88 5.91 1.6M
2021-04-14 6.11 6.11 5.82 5.92 2.9M
2021-04-13 6.11 6.12 5.86 5.88 3.1M
2021-04-12 6.15 6.22 6.09 6.18 3.7M
2021-04-09 6.21 6.32 6.14 6.17 2.5M
2021-04-08 6.37 6.40 6.21 6.25 3.8M
2021-04-07 6.26 6.48 6.10 6.36 8.2M
2021-04-06 5.70 6.30 5.68 6.30 6.0M
2021-04-02 5.76 5.84 5.66 5.73 1.5M
2021-04-01 5.83 5.96 5.75 5.77 2.0M
2021-03-31 5.97 5.98 5.80 5.86 2.6M
2021-03-30 5.78 6.05 5.71 6.01 3.8M
2021-03-29 6.10 6.10 5.70 5.79 5.3M
2021-03-26 6.08 6.20 6.02 6.07 3.0M
2021-03-25 6.18 6.32 6.10 6.14 3.0M
2021-03-24 6.05 6.25 6.05 6.15 2.3M
2021-03-23 6.10 6.26 6.04 6.12 2.9M
2021-03-22 6.00 6.12 5.99 6.09 1.6M
2021-03-19 6.04 6.21 6.02 6.03 1.7M
2021-03-18 6.02 6.14 5.98 6.12 2.3M
2021-03-17 6.02 6.13 6.00 6.06 1.5M
2021-03-16 6.13 6.14 6.01 6.07 1.6M
2021-03-15 6.04 6.15 5.98 6.05 2.0M
2021-03-12 6.15 6.17 5.90 6.06 3.1M
2021-03-11 6.11 6.32 6.05 6.12 3.0M
2021-03-10 6.42 6.42 6.04 6.14 4.1M
2021-03-09 6.23 6.69 6.02 6.38 6.1M
2021-03-08 6.17 6.39 6.15 6.22 3.8M
2021-03-05 6.09 6.20 6.07 6.17 2.2M
2021-03-04 6.07 6.20 6.04 6.10 2.5M
2021-03-03 6.05 6.13 5.95 6.06 2.6M
2021-03-02 6.03 6.18 5.91 6.07 3.6M
2021-03-01 6.00 6.20 5.94 6.03 4.7M
2021-02-26 5.66 6.08 5.60 5.97 3.8M
2021-02-25 5.69 5.71 5.61 5.70 1.8M
2021-02-24 5.60 5.70 5.60 5.61 2.2M
2021-02-23 5.68 5.74 5.61 5.61 2.1M
2021-02-22 5.62 5.87 5.62 5.65 4.8M
2021-02-19 5.29 5.74 5.22 5.61 4.5M
2021-02-18 5.10 5.30 5.09 5.29 2.8M
2021-02-10 5.08 5.11 4.99 5.08 2.0M
2021-02-09 5.08 5.15 5.03 5.05 1.6M
2021-02-08 5.03 5.11 4.89 5.07 2.3M
2021-02-05 5.10 5.11 4.99 5.01 1.7M
2021-02-04 5.08 5.13 5.01 5.08 2.4M
2021-02-03 5.35 5.35 5.04 5.04 2.2M
2021-02-02 5.10 5.37 5.05 5.24 2.6M
2021-02-01 5.11 5.14 4.99 5.08 1.6M
2021-01-29 5.22 5.24 5.00 5.06 2.3M
2021-01-28 5.37 5.39 5.14 5.15 1.8M
2021-01-27 5.35 5.40 5.25 5.34 2.0M
2021-01-26 5.29 5.37 5.17 5.32 1.8M
2021-01-25 5.46 5.46 5.26 5.29 2.8M
2021-01-22 5.48 5.58 5.36 5.43 2.5M
2021-01-21 5.66 5.66 5.45 5.49 2.4M
2021-01-20 5.77 5.79 5.53 5.53 2.6M
2021-01-19 5.65 5.73 5.59 5.70 2.2M
2021-01-18 5.47 5.68 5.45 5.62 3.3M
2021-01-15 5.39 5.46 5.26 5.44 3.6M
2021-01-14 5.14 5.44 4.75 5.32 5.6M
2021-01-13 5.32 5.37 5.08 5.10 4.7M
2021-01-12 5.32 5.50 5.24 5.28 2.7M
2021-01-11 5.50 5.64 5.31 5.32 2.8M
2021-01-08 5.49 5.62 5.28 5.49 3.9M
2021-01-07 5.68 5.70 5.40 5.47 4.5M
2021-01-06 5.96 5.96 5.52 5.69 4.2M
2021-01-05 6.06 6.06 5.93 5.96 2.1M
2021-01-04 6.03 6.12 6.03 6.07 1.6M