泰坦股份

003036
🏛️ 中国 →
17.78
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
09:30 16.70 16.75 16.61 16.63 168.4K
09:35 16.62 16.65 16.51 16.51 127.7K
09:40 16.53 16.54 16.40 16.43 181.8K
09:45 16.43 16.57 16.34 16.35 256.4K
09:50 16.34 16.41 16.31 16.37 211.2K
09:55 16.36 16.39 16.32 16.33 119.6K
10:00 16.33 16.39 16.26 16.37 247.4K
10:05 16.37 16.43 16.31 16.36 102.6K
10:10 16.32 16.35 16.20 16.28 148.3K
10:15 16.27 16.29 16.22 16.23 54.6K
10:20 16.22 16.26 16.19 16.19 80.7K
10:25 16.19 16.19 16.11 16.13 197.5K
10:30 16.13 16.14 16.02 16.07 173.5K
10:35 16.07 16.20 16.07 16.12 140.7K
10:40 16.15 16.30 16.10 16.29 104.8K
10:45 16.27 16.38 16.27 16.30 119.5K
10:50 16.30 16.37 16.24 16.33 44.3K
10:55 16.34 16.34 16.25 16.32 30.8K
11:00 16.30 16.33 16.27 16.29 24.3K
11:05 16.29 16.35 16.27 16.29 49.2K
11:10 16.31 16.35 16.30 16.30 28.9K
11:15 16.30 16.34 16.28 16.33 17.8K
11:20 16.34 16.34 16.26 16.27 19.6K
11:25 16.26 16.26 16.22 16.22 34.5K
13:00 16.21 16.22 16.17 16.17 38.0K
13:05 16.17 16.22 16.15 16.21 73.6K
13:10 16.21 16.28 16.19 16.26 77.9K
13:15 16.26 16.28 16.25 16.26 57.1K
13:20 16.27 16.29 16.25 16.29 47.2K
13:25 16.30 16.37 16.30 16.37 44.2K
13:30 16.36 16.37 16.33 16.33 32.1K
13:35 16.33 16.33 16.29 16.31 15.4K
13:40 16.30 16.30 16.21 16.23 28.4K
13:45 16.23 16.24 16.20 16.22 27.5K
13:50 16.23 16.30 16.22 16.29 99.6K
13:55 16.30 16.30 16.27 16.30 10.8K
14:00 16.30 16.31 16.21 16.21 37.4K
14:05 16.21 16.22 16.18 16.18 49.5K
14:10 16.18 16.22 16.17 16.19 26.4K
14:15 16.23 16.25 16.21 16.25 29.2K
14:20 16.25 16.30 16.25 16.29 34.3K
14:25 16.29 16.41 16.29 16.40 139.7K
14:30 16.40 16.42 16.36 16.38 48.4K
14:35 16.38 16.39 16.35 16.36 32.8K
14:40 16.36 16.45 16.36 16.45 112.1K
14:45 16.45 16.53 16.44 16.53 106.2K
14:50 16.53 16.54 16.47 16.50 94.2K
14:55 16.50 16.50 16.45 16.50 84.0K
15:40 16.54 16.54 16.54 16.54 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 17.81 17.96 17.46 17.78 5.2M
2025-09-26 17.71 18.28 17.58 17.81 8.0M
2025-09-25 18.18 18.18 17.50 17.64 8.8M
2025-09-24 16.58 18.19 16.44 18.19 8.0M
2025-09-23 16.71 16.75 16.02 16.54 4.1M
2025-09-22 16.66 16.80 16.43 16.73 3.5M
2025-09-19 17.10 17.24 16.68 16.71 4.4M
2025-09-18 17.52 17.65 16.88 17.10 7.2M
2025-09-17 17.64 18.00 17.56 17.65 7.8M
2025-09-16 17.51 17.78 17.40 17.74 6.7M
2025-09-15 17.54 17.87 17.47 17.56 7.8M
2025-09-12 18.38 18.38 17.58 17.76 10.8M
2025-09-11 18.85 18.88 17.67 18.24 16.2M
2025-09-10 21.50 21.50 18.30 19.33 25.1M
2025-09-09 18.50 20.24 18.50 20.24 5.8M
2025-09-08 18.14 18.40 18.08 18.40 12.4M
2025-09-05 15.91 17.18 15.50 16.73 8.5M
2025-09-04 15.35 16.45 15.30 15.90 7.1M
2025-09-03 16.11 16.14 15.20 15.30 4.4M
2025-09-02 16.12 16.35 15.72 16.11 3.7M
2025-09-01 16.10 16.61 16.00 16.11 5.2M
2025-08-29 16.27 16.27 15.99 16.05 3.6M
2025-08-28 16.37 16.53 15.43 16.15 6.1M
2025-08-27 17.20 17.35 16.35 16.35 6.6M
2025-08-26 17.13 17.36 16.98 17.26 3.8M
2025-08-25 17.40 17.99 17.03 17.16 7.1M
2025-08-22 17.25 17.35 17.02 17.34 4.2M
2025-08-21 17.37 17.57 17.16 17.21 4.7M
2025-08-20 17.37 17.45 17.07 17.26 3.5M
2025-08-19 17.17 17.45 16.95 17.40 5.1M
2025-08-18 17.35 17.54 17.05 17.17 5.9M
2025-08-15 17.00 17.24 16.94 17.16 4.3M
2025-08-14 17.50 17.60 16.91 17.02 6.7M
2025-08-13 17.58 18.07 17.00 17.50 9.0M
2025-08-12 18.50 18.75 17.30 17.64 11.1M
2025-08-11 18.80 19.15 18.01 18.51 10.9M
2025-08-08 17.72 19.25 17.72 18.58 12.9M
2025-08-07 21.79 21.99 19.62 19.62 7.7M
2025-08-06 21.20 21.88 20.70 21.80 7.9M
2025-08-05 20.09 21.58 19.86 21.26 8.9M
2025-08-04 20.34 20.88 19.84 20.17 7.9M
2025-08-01 19.44 20.70 19.44 20.49 8.7M
2025-07-31 18.28 19.99 18.18 19.65 10.1M
2025-07-30 18.93 19.05 18.15 18.28 4.9M
2025-07-29 17.96 19.00 17.96 18.92 7.4M
2025-07-28 18.00 18.22 17.65 18.02 5.1M
2025-07-25 18.29 19.48 17.58 18.25 7.6M
2025-07-24 18.78 18.89 18.10 18.20 8.3M
2025-07-23 18.14 19.20 17.75 18.88 11.2M
2025-07-22 17.24 18.25 16.95 18.05 9.1M
2025-07-21 16.97 17.45 16.86 17.29 7.6M
2025-07-18 16.68 17.20 16.34 16.81 7.2M
2025-07-17 16.11 17.00 15.88 16.77 11.0M
2025-07-16 15.38 16.38 15.37 16.05 9.6M
2025-07-15 15.78 16.15 15.22 15.33 6.8M
2025-07-14 15.79 16.16 15.73 15.90 5.3M
2025-07-11 16.00 16.07 15.52 15.79 5.9M
2025-07-10 16.47 16.48 15.80 15.99 10.0M
2025-07-09 16.84 17.45 16.31 16.47 11.4M
2025-07-08 16.07 17.30 15.93 16.96 16.9M
2025-07-07 16.39 16.85 15.50 16.15 17.4M
2025-07-04 15.50 16.72 15.29 16.72 12.4M
2025-07-03 14.29 15.20 14.13 15.20 12.7M
2025-07-02 13.94 14.45 13.86 14.13 6.1M
2025-07-01 13.81 13.96 13.65 13.95 3.3M
2025-06-30 13.83 13.94 13.69 13.77 3.1M
2025-06-27 13.98 14.04 13.68 13.77 3.2M
2025-06-26 14.39 14.39 13.92 14.04 4.7M
2025-06-25 14.31 14.61 14.28 14.39 5.2M
2025-06-24 14.28 14.43 14.17 14.32 5.3M
2025-06-23 13.89 14.28 13.84 14.28 5.6M
2025-06-20 13.90 14.31 13.75 14.12 7.6M
2025-06-19 14.00 14.55 13.87 13.95 12.8M
2025-06-18 13.65 14.22 13.60 14.09 11.9M
2025-06-17 13.76 14.50 13.64 13.72 14.5M
2025-06-16 12.38 13.70 12.38 13.70 7.2M
2025-06-13 12.68 12.71 12.41 12.45 3.5M
2025-06-12 12.56 12.91 12.45 12.70 5.2M
2025-06-11 12.50 12.69 12.44 12.52 3.6M
2025-06-10 13.00 13.06 12.45 12.49 5.6M
2025-06-09 12.88 13.18 12.85 12.99 3.1M
2025-06-06 13.00 13.03 12.80 12.85 2.8M
2025-06-05 12.85 13.04 12.67 12.98 3.7M
2025-06-04 12.93 12.98 12.71 12.86 3.7M
2025-06-03 12.99 13.10 12.85 12.87 3.6M
2025-05-30 13.60 13.65 13.02 13.07 5.0M
2025-05-29 13.62 13.76 13.51 13.59 3.6M
2025-05-28 13.57 13.94 13.57 13.62 4.5M
2025-05-27 13.62 13.73 13.26 13.60 5.7M
2025-05-26 13.80 14.19 13.37 13.73 10.1M
2025-05-23 15.66 15.66 14.04 14.04 11.3M
2025-05-22 15.95 16.03 15.52 15.60 4.1M
2025-05-21 16.02 16.47 15.82 15.96 5.7M
2025-05-20 16.01 16.15 15.40 16.01 8.2M
2025-05-19 16.12 16.58 14.88 15.76 10.5M
2025-05-16 15.26 15.79 15.22 15.43 6.1M
2025-05-15 15.25 15.45 14.82 15.32 7.3M
2025-05-14 14.80 16.16 14.80 15.36 15.8M
2025-05-13 15.05 15.18 14.58 14.70 5.7M
2025-05-12 14.79 15.25 14.65 14.98 7.0M
2025-05-09 15.21 15.58 14.63 14.70 12.4M
2025-05-08 14.46 15.60 14.34 15.36 17.6M
2025-05-07 13.99 15.10 13.82 14.50 18.3M
2025-05-06 12.71 13.77 12.55 13.77 15.1M
2025-04-30 12.76 12.85 12.42 12.52 4.1M
2025-04-29 12.38 12.63 11.70 12.54 6.8M
2025-04-28 12.30 13.57 12.24 12.29 9.6M
2025-04-25 12.29 12.45 12.17 12.34 2.7M
2025-04-24 12.58 12.60 12.26 12.29 2.4M
2025-04-23 12.36 12.95 12.36 12.62 4.0M
2025-04-22 12.42 12.50 12.31 12.39 2.0M
2025-04-21 12.38 12.55 12.30 12.40 2.1M
2025-04-18 12.21 12.53 12.21 12.50 1.7M
2025-04-17 12.01 12.56 11.96 12.40 2.8M
2025-04-16 12.38 12.40 12.00 12.02 2.4M
2025-04-15 12.51 12.57 12.23 12.38 3.6M
2025-04-14 12.34 12.87 12.07 12.57 5.4M
2025-04-11 11.03 12.34 11.03 12.34 5.1M
2025-04-10 11.01 11.30 10.97 11.22 2.6M
2025-04-09 10.59 11.04 10.24 10.88 3.4M
2025-04-08 11.00 11.13 10.11 10.86 3.9M
2025-04-07 11.49 11.63 11.08 11.08 4.5M
2025-04-03 12.52 12.52 12.16 12.31 3.1M
2025-04-02 12.28 12.71 12.16 12.57 3.7M
2025-04-01 12.41 12.55 12.19 12.27 2.8M
2025-03-31 12.83 12.83 12.29 12.41 2.8M
2025-03-28 13.15 13.20 12.55 12.77 4.0M
2025-03-27 13.18 13.30 13.00 13.15 3.5M
2025-03-26 12.73 13.28 12.65 13.25 6.1M
2025-03-25 13.00 13.00 12.64 12.73 4.2M
2025-03-24 12.90 13.06 12.50 13.02 8.1M
2025-03-21 12.75 13.23 12.18 12.98 7.9M
2025-03-20 12.58 12.85 12.39 12.76 7.0M
2025-03-19 12.37 12.78 12.37 12.58 5.1M
2025-03-18 12.14 12.45 12.00 12.42 4.1M
2025-03-17 12.30 12.30 11.91 12.07 4.2M
2025-03-14 12.28 12.36 11.90 12.27 4.0M
2025-03-13 12.66 12.83 12.15 12.27 3.6M
2025-03-12 12.19 12.89 12.15 12.61 7.1M
2025-03-11 11.93 12.45 11.83 12.22 4.7M
2025-03-10 12.05 12.12 11.82 12.01 3.3M
2025-03-07 11.80 12.35 11.73 11.98 5.4M
2025-03-06 11.62 12.03 11.58 11.80 4.2M
2025-03-05 11.65 11.72 11.43 11.63 1.8M
2025-03-04 11.55 11.81 11.43 11.63 2.2M
2025-03-03 11.75 11.85 11.54 11.60 3.4M
2025-02-28 12.17 12.22 11.62 11.64 4.0M
2025-02-27 12.48 12.57 12.03 12.25 3.1M
2025-02-26 12.30 12.56 12.20 12.44 2.3M
2025-02-25 12.30 12.47 12.17 12.27 2.2M
2025-02-24 12.40 12.50 12.15 12.42 3.0M
2025-02-21 12.61 12.89 12.34 12.50 5.1M
2025-02-20 12.61 12.71 12.29 12.59 2.9M
2025-02-19 12.51 12.76 12.41 12.65 3.3M
2025-02-18 12.70 12.99 12.39 12.45 3.0M
2025-02-17 12.79 12.84 12.20 12.72 5.3M
2025-02-14 13.05 13.05 12.72 12.81 2.1M
2025-02-13 13.47 13.55 12.87 12.93 3.8M
2025-02-12 13.89 13.96 13.28 13.38 4.5M
2025-02-11 13.86 14.09 13.73 13.89 2.2M
2025-02-10 13.76 14.00 13.56 13.93 2.7M
2025-02-07 13.47 14.29 13.37 13.75 5.0M
2025-02-06 12.69 14.00 12.61 13.55 5.6M
2025-02-05 13.17 13.17 12.52 12.75 3.9M
2025-01-27 12.88 13.19 12.80 12.90 5.9M
2025-01-24 12.69 12.99 12.60 12.79 5.6M
2025-01-23 12.94 13.26 12.75 12.76 3.9M
2025-01-22 13.09 13.09 12.64 12.65 5.1M
2025-01-21 12.77 13.09 12.65 13.00 5.2M
2025-01-20 12.63 12.88 12.50 12.79 3.8M
2025-01-17 12.34 12.72 12.31 12.62 3.8M
2025-01-16 12.38 12.63 12.14 12.43 7.4M
2025-01-15 11.51 12.54 11.43 12.33 6.5M
2025-01-14 11.10 11.61 11.10 11.54 3.3M
2025-01-13 10.94 11.16 10.55 11.02 2.5M
2025-01-10 11.03 11.26 10.90 11.04 2.8M
2025-01-09 10.76 11.15 10.74 11.04 3.1M
2025-01-08 10.93 11.10 10.26 10.91 4.2M
2025-01-07 10.40 10.80 10.39 10.77 4.7M
2025-01-06 10.94 11.08 10.16 10.40 6.2M
2025-01-03 12.00 12.11 11.09 11.09 5.9M
2025-01-02 12.26 12.33 11.76 11.96 5.1M