泰林生物

300813
🏛️ 中国 →
34.06
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 35.39 35.41 35.11 35.20 143.4K
09:35 35.20 35.25 35.13 35.17 65.0K
09:40 35.22 35.29 35.07 35.10 60.7K
09:45 35.10 35.12 34.88 34.88 63.2K
09:50 34.88 34.88 34.50 34.50 208.5K
09:55 34.53 34.55 34.27 34.27 130.7K
10:00 34.27 34.68 34.21 34.55 82.0K
10:05 34.59 34.82 34.52 34.76 84.5K
10:10 34.79 35.00 34.70 34.92 51.5K
10:15 34.92 35.23 34.88 35.16 67.4K
10:20 35.16 35.36 35.13 35.36 60.6K
10:25 35.36 35.54 35.17 35.20 39.4K
10:30 35.21 35.31 35.06 35.06 57.8K
10:35 35.06 35.10 34.87 34.95 41.4K
10:40 35.10 35.22 35.02 35.06 7.3K
10:45 35.12 35.15 35.07 35.10 4.4K
10:50 35.15 35.23 35.06 35.13 11.0K
10:55 35.15 35.15 34.76 34.76 365.4K
11:00 34.76 35.02 34.76 34.98 54.5K
11:05 34.97 35.02 34.95 34.96 10.3K
11:10 34.97 35.03 34.90 35.03 20.5K
11:15 34.97 35.08 34.92 34.92 25.4K
11:20 34.93 35.04 34.89 34.92 21.4K
11:25 34.94 34.94 34.85 34.92 12.5K
13:00 34.91 34.91 34.77 34.81 38.3K
13:05 34.73 34.73 34.62 34.69 30.3K
13:10 34.73 34.81 34.61 34.62 29.1K
13:15 34.61 34.66 34.56 34.62 42.4K
13:20 34.62 34.67 34.51 34.55 41.0K
13:25 34.53 34.64 34.52 34.61 26.5K
13:30 34.61 34.61 34.37 34.42 80.8K
13:35 34.42 34.51 34.42 34.42 17.9K
13:40 34.44 34.53 34.40 34.50 24.7K
13:45 34.51 34.58 34.47 34.58 39.2K
13:50 34.53 34.53 34.35 34.40 43.9K
13:55 34.40 34.43 34.23 34.25 79.2K
14:00 34.28 34.40 34.24 34.40 48.9K
14:05 34.38 34.42 34.34 34.38 19.6K
14:10 34.38 34.39 34.27 34.27 25.1K
14:15 34.28 34.38 34.28 34.36 48.0K
14:20 34.37 34.44 34.30 34.30 32.5K
14:25 34.30 34.30 34.22 34.29 28.6K
14:30 34.28 34.31 34.10 34.15 76.7K
14:35 34.12 34.27 34.01 34.16 87.1K
14:40 34.12 34.31 34.12 34.26 30.4K
14:45 34.25 34.29 34.16 34.16 41.3K
14:50 34.15 34.15 34.00 34.05 91.9K
14:55 34.07 34.10 33.99 34.06 43.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 35.33 35.55 33.99 34.06 2.8M
2025-09-25 36.00 36.77 35.40 35.56 2.4M
2025-09-24 35.60 36.57 35.20 36.28 2.5M
2025-09-23 37.00 37.03 34.56 35.78 3.6M
2025-09-22 37.17 38.00 36.30 37.01 3.2M
2025-09-19 37.70 38.30 36.42 37.04 3.3M
2025-09-18 40.01 40.50 37.16 37.48 6.1M
2025-09-17 40.15 42.25 39.50 40.33 5.8M
2025-09-16 38.41 40.00 38.00 39.80 8.5M
2025-09-15 35.00 40.68 35.00 39.19 10.6M
2025-09-12 31.65 34.49 31.03 34.35 5.5M
2025-09-11 31.86 31.86 30.62 31.55 1.9M
2025-09-10 31.91 32.06 30.81 31.60 2.3M
2025-09-09 33.20 33.66 31.69 31.91 3.3M
2025-09-08 30.97 33.75 30.82 33.46 4.7M
2025-09-05 30.54 31.29 29.81 31.00 3.3M
2025-09-04 31.07 31.86 29.94 30.51 4.2M
2025-09-03 32.48 32.68 30.86 31.07 3.1M
2025-09-02 33.00 33.35 31.70 32.23 4.5M
2025-09-01 33.20 34.20 32.49 32.93 4.6M
2025-08-29 32.99 33.47 31.88 32.63 5.4M
2025-08-28 31.60 33.99 31.50 32.41 6.6M
2025-08-27 34.51 35.30 31.98 32.12 10.8M
2025-08-26 29.94 34.36 29.70 33.99 9.7M
2025-08-25 27.39 31.35 27.30 30.30 9.3M
2025-08-22 26.95 27.48 26.26 27.05 3.7M
2025-08-21 26.27 27.49 26.00 26.64 5.0M
2025-08-20 26.07 26.28 25.27 26.13 4.3M
2025-08-19 24.40 27.50 24.40 26.25 7.8M
2025-08-18 23.97 24.65 23.66 24.39 3.2M
2025-08-15 23.72 24.14 23.64 23.74 2.0M
2025-08-14 24.31 24.65 23.50 23.79 3.4M
2025-08-13 24.52 24.73 23.98 24.31 2.0M
2025-08-12 25.18 25.18 24.22 24.55 2.1M
2025-08-11 24.61 25.15 24.56 24.69 3.0M
2025-08-08 23.65 25.00 23.42 24.67 3.6M
2025-08-07 24.00 24.26 23.50 23.67 2.5M
2025-08-06 24.26 24.46 23.96 24.01 1.7M
2025-08-05 24.52 24.57 23.92 24.24 1.7M
2025-08-04 24.01 24.44 23.51 24.42 2.2M
2025-08-01 23.76 24.59 23.61 24.06 2.8M
2025-07-31 24.08 24.41 23.66 23.69 2.9M
2025-07-30 24.40 24.63 23.79 24.17 2.7M
2025-07-29 25.03 25.03 24.34 24.63 3.1M
2025-07-28 24.92 25.40 24.33 25.05 4.2M
2025-07-25 24.88 25.25 24.39 24.58 5.6M
2025-07-24 23.42 25.48 23.42 24.77 8.4M
2025-07-23 22.76 24.68 22.41 23.38 6.3M
2025-07-22 22.45 23.40 22.18 22.80 4.5M
2025-07-21 22.77 22.82 22.18 22.46 2.9M
2025-07-18 21.54 22.98 21.45 22.77 4.5M
2025-07-17 21.93 22.07 21.40 21.65 2.6M
2025-07-16 21.81 22.18 21.68 22.10 2.0M
2025-07-15 21.98 22.48 21.50 21.89 3.0M
2025-07-14 20.82 22.19 20.60 22.00 4.4M
2025-07-11 20.70 20.95 20.50 20.83 1.8M
2025-07-10 20.96 21.04 20.64 20.71 1.4M
2025-07-09 21.09 21.27 20.87 20.96 1.2M
2025-07-08 21.30 21.33 20.95 21.10 1.3M
2025-07-07 20.93 21.34 20.85 21.19 1.5M
2025-07-04 21.38 21.49 20.81 21.03 2.2M
2025-07-03 21.40 21.85 21.20 21.40 2.1M
2025-07-02 21.46 21.56 21.01 21.40 2.1M
2025-07-01 21.39 21.80 20.99 21.34 4.1M
2025-06-30 20.10 21.51 20.04 21.41 4.8M
2025-06-27 20.01 20.15 19.82 19.97 1.7M
2025-06-26 19.98 20.28 19.66 19.93 2.6M
2025-06-25 20.50 21.00 19.43 19.65 2.0M
2025-06-24 19.23 19.55 19.15 19.55 1.1M
2025-06-23 18.78 19.24 18.74 19.23 1.1M
2025-06-20 19.14 19.29 18.67 18.88 1.1M
2025-06-19 19.49 19.64 18.95 19.04 1.4M
2025-06-18 19.64 19.70 19.26 19.61 1.2M
2025-06-17 20.08 20.25 19.53 19.64 1.3M
2025-06-16 19.73 20.20 19.70 19.94 1.6M
2025-06-13 20.10 20.29 19.60 19.73 2.3M
2025-06-12 20.48 20.48 20.00 20.27 1.9M
2025-06-11 20.29 20.98 20.29 20.35 2.3M
2025-06-10 20.50 21.28 20.09 20.39 3.5M
2025-06-09 20.14 20.84 20.03 20.58 2.5M
2025-06-06 20.10 20.40 19.90 20.14 1.7M
2025-06-05 20.58 20.69 19.88 20.15 3.5M
2025-06-04 19.76 20.91 19.61 20.59 6.8M
2025-06-03 19.09 20.14 19.00 19.87 4.1M
2025-05-30 18.95 19.81 18.82 19.25 3.3M
2025-05-29 18.79 19.08 18.70 19.02 1.4M
2025-05-28 18.71 18.94 18.59 18.70 1.6M
2025-05-27 18.80 19.04 18.59 18.81 1.1M
2025-05-26 18.80 18.87 18.41 18.85 1.8M
2025-05-23 18.68 19.30 18.64 18.70 2.6M
2025-05-22 18.91 19.31 18.61 18.69 1.8M
2025-05-21 19.43 19.48 18.99 19.00 1.9M
2025-05-20 19.10 19.49 19.06 19.33 3.1M
2025-05-19 18.41 19.94 18.03 19.10 5.2M
2025-05-16 18.32 18.60 18.07 18.45 1.4M
2025-05-15 18.13 18.41 17.88 18.28 1.4M
2025-05-14 18.45 18.54 18.09 18.11 1.3M
2025-05-13 18.51 19.08 18.34 18.45 2.3M
2025-05-12 18.30 18.45 18.12 18.39 1.4M
2025-05-09 18.36 18.50 18.03 18.07 1.6M
2025-05-08 18.06 18.71 18.04 18.46 1.7M
2025-05-07 18.10 18.45 17.85 18.00 1.6M
2025-05-06 17.62 17.95 17.55 17.95 1.4M
2025-04-30 17.21 17.60 17.14 17.48 1.9M
2025-04-29 16.60 17.24 16.53 17.13 2.3M
2025-04-28 17.27 17.36 16.50 16.74 2.6M
2025-04-25 17.71 17.90 17.22 17.36 2.7M
2025-04-24 17.34 17.64 17.00 17.11 2.0M
2025-04-23 17.37 17.42 17.19 17.35 1.4M
2025-04-22 17.09 17.18 16.81 17.10 1.3M
2025-04-21 16.90 17.23 16.57 17.05 1.6M
2025-04-18 16.90 17.17 16.51 16.75 1.4M
2025-04-17 16.79 17.13 16.64 16.88 1.3M
2025-04-16 17.35 17.35 16.46 16.79 1.9M
2025-04-15 17.31 17.46 17.00 17.27 1.7M
2025-04-14 16.98 17.68 16.96 17.19 2.1M
2025-04-11 16.65 17.10 16.59 16.78 1.8M
2025-04-10 16.50 17.08 16.43 16.78 2.6M
2025-04-09 15.52 16.36 14.13 16.18 3.7M
2025-04-08 15.80 16.66 15.50 16.01 3.5M
2025-04-07 18.02 18.48 15.46 15.46 4.1M
2025-04-03 19.36 19.77 19.08 19.32 1.7M
2025-04-02 19.78 19.81 19.42 19.55 1.9M
2025-04-01 19.17 20.07 19.04 19.69 3.1M
2025-03-31 19.42 19.42 18.71 18.98 2.3M
2025-03-28 19.87 20.38 19.50 19.65 2.8M
2025-03-27 19.74 20.11 19.38 19.88 2.3M
2025-03-26 19.25 20.10 19.06 19.80 2.7M
2025-03-25 19.09 19.45 18.50 19.25 2.7M
2025-03-24 19.09 19.50 18.55 18.96 2.9M
2025-03-21 19.67 19.79 19.21 19.25 3.1M
2025-03-20 20.56 20.99 19.81 19.92 4.4M
2025-03-19 19.59 20.45 19.54 20.04 4.3M
2025-03-18 19.89 20.19 19.42 19.57 4.0M
2025-03-17 19.20 20.60 19.20 19.76 8.3M
2025-03-14 18.38 18.69 18.09 18.69 2.2M
2025-03-13 18.74 18.83 18.15 18.40 1.9M
2025-03-12 18.92 19.14 18.60 18.71 2.8M
2025-03-11 18.62 18.75 18.29 18.56 2.2M
2025-03-10 18.28 19.37 18.28 18.71 4.6M
2025-03-07 18.16 18.36 17.94 18.00 1.8M
2025-03-06 17.86 18.28 17.72 18.19 2.0M
2025-03-05 18.01 18.20 17.46 17.77 2.0M
2025-03-04 17.64 18.54 17.46 18.09 2.6M
2025-03-03 17.58 17.98 17.41 17.62 1.9M
2025-02-28 17.93 18.00 17.31 17.36 2.0M
2025-02-27 18.14 18.22 17.54 17.91 2.9M
2025-02-26 18.56 18.74 17.96 18.16 4.3M
2025-02-25 18.64 18.89 18.45 18.74 1.7M
2025-02-24 18.60 18.98 18.40 18.72 2.0M
2025-02-21 18.86 19.05 18.42 18.64 1.9M
2025-02-20 18.61 19.08 18.60 18.86 2.0M
2025-02-19 18.19 18.73 18.19 18.68 1.6M
2025-02-18 18.85 18.86 18.20 18.30 1.8M
2025-02-17 19.01 19.33 18.58 18.84 2.6M
2025-02-14 18.57 19.29 18.52 19.01 2.2M
2025-02-13 18.86 18.91 18.58 18.61 1.2M
2025-02-12 19.06 19.06 18.67 18.86 1.4M
2025-02-11 19.30 19.30 18.72 19.00 1.8M
2025-02-10 18.73 19.26 18.58 19.26 2.0M
2025-02-07 19.01 19.06 18.50 18.70 2.1M
2025-02-06 18.94 19.23 18.50 18.89 2.8M
2025-02-05 17.89 19.08 17.67 18.98 3.7M
2025-01-27 17.69 17.98 17.48 17.61 1.2M
2025-01-24 17.37 17.70 17.21 17.66 1.3M
2025-01-23 17.54 17.74 17.35 17.38 1.0M
2025-01-22 17.45 17.75 17.23 17.38 1.3M
2025-01-21 17.91 17.96 17.33 17.55 1.2M
2025-01-20 17.48 17.87 17.27 17.77 1.4M
2025-01-17 17.42 17.53 17.15 17.36 1.3M
2025-01-16 17.43 17.80 17.38 17.54 1.9M
2025-01-15 17.44 17.45 17.12 17.39 1.4M
2025-01-14 16.74 17.36 16.74 17.35 2.4M
2025-01-13 16.40 16.71 16.02 16.68 1.7M
2025-01-10 17.11 17.50 16.52 16.56 2.5M
2025-01-09 17.28 17.43 17.07 17.14 1.6M
2025-01-08 17.78 17.85 16.92 17.36 2.3M
2025-01-07 17.14 17.81 16.83 17.78 3.8M
2025-01-06 16.50 17.58 16.01 17.33 4.5M
2025-01-03 16.99 17.88 16.45 16.46 3.9M
2025-01-02 17.28 17.58 16.73 16.97 1.9M