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
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
2023-12-29 13.42 13.70 12.21 12.40 9.0M
2023-12-28 12.38 12.79 12.27 12.79 2.4M
2023-12-27 12.28 12.46 12.06 12.37 1.1M
2023-12-26 12.52 12.61 12.18 12.26 1.9M
2023-12-25 12.61 12.67 12.36 12.57 2.7M
2023-12-22 12.67 12.72 12.53 12.64 1.7M
2023-12-21 12.48 12.72 12.14 12.68 1.6M
2023-12-20 12.60 12.84 12.51 12.54 1.5M
2023-12-19 12.47 12.64 12.25 12.55 2.0M
2023-12-18 12.57 12.66 12.40 12.47 1.4M
2023-12-15 12.55 12.75 12.51 12.61 1.8M
2023-12-14 12.67 12.75 12.55 12.56 1.3M
2023-12-13 12.51 12.81 12.43 12.70 1.4M
2023-12-12 12.60 12.60 12.35 12.54 1.2M
2023-12-11 12.37 12.70 12.29 12.49 2.0M
2023-12-08 12.81 12.89 12.41 12.44 1.5M
2023-12-07 13.08 13.08 12.70 12.81 1.9M
2023-12-06 12.80 13.08 12.70 12.88 2.4M
2023-12-05 13.40 13.42 12.81 12.84 2.6M
2023-12-04 12.94 13.09 12.82 13.05 2.1M
2023-12-01 13.02 13.02 12.81 12.93 2.0M
2023-11-30 13.10 13.15 12.88 13.00 1.6M
2023-11-29 13.16 13.26 13.01 13.08 1.3M
2023-11-28 12.85 13.18 12.82 13.11 1.9M
2023-11-27 12.85 12.93 12.70 12.89 1.9M
2023-11-24 13.03 13.07 12.71 12.86 1.8M
2023-11-23 13.08 13.08 12.96 13.01 1.7M
2023-11-22 13.01 13.15 12.99 13.01 2.3M
2023-11-21 13.22 13.32 13.00 13.06 2.8M
2023-11-20 12.96 13.25 12.94 13.22 4.4M
2023-11-17 12.78 12.94 12.71 12.91 2.0M
2023-11-16 12.96 12.98 12.82 12.82 1.7M
2023-11-15 12.97 13.02 12.81 12.93 2.1M
2023-11-14 12.76 12.92 12.75 12.91 2.3M
2023-11-13 12.76 12.80 12.63 12.79 2.2M
2023-11-10 12.67 12.76 12.58 12.70 2.0M
2023-11-09 12.86 12.87 12.64 12.72 2.2M
2023-11-08 12.86 12.94 12.77 12.81 1.8M
2023-11-07 12.72 12.91 12.71 12.84 2.2M
2023-11-06 12.83 12.98 12.68 12.80 2.3M
2023-11-03 12.42 12.89 12.42 12.81 4.2M
2023-11-02 12.48 12.65 12.43 12.51 2.5M
2023-11-01 12.37 12.55 12.28 12.48 3.3M
2023-10-31 12.45 12.64 12.21 12.33 4.0M
2023-10-30 12.25 12.92 12.21 12.55 5.4M
2023-10-27 11.91 12.29 11.91 12.23 5.2M
2023-10-26 12.07 12.19 11.72 12.07 7.7M
2023-10-25 12.55 12.55 12.11 12.16 10.0M
2023-10-24 13.02 13.47 13.02 13.45 7.1M
2023-10-23 13.50 13.57 12.86 12.93 4.7M
2023-10-20 13.40 13.66 13.31 13.42 1.4M
2023-10-19 13.51 13.74 13.40 13.43 1.5M
2023-10-18 13.82 13.82 13.56 13.59 1.4M
2023-10-17 13.78 13.89 13.60 13.87 1.5M
2023-10-16 13.91 13.91 13.63 13.79 1.7M
2023-10-13 14.00 14.01 13.74 13.87 1.4M
2023-10-12 13.96 14.07 13.82 14.01 1.7M
2023-10-11 14.06 14.11 13.86 13.95 1.5M
2023-10-10 14.23 14.24 13.95 14.07 1.6M
2023-10-09 14.28 14.40 14.08 14.22 2.1M
2023-09-28 14.13 14.36 14.11 14.27 1.8M
2023-09-27 13.89 14.27 13.89 14.20 3.5M
2023-09-26 13.81 13.94 13.71 13.91 1.4M
2023-09-25 13.71 13.92 13.65 13.84 1.8M
2023-09-22 13.40 13.75 13.36 13.73 1.7M
2023-09-21 13.53 13.61 13.36 13.41 2.1M
2023-09-20 13.62 13.77 13.50 13.56 1.6M
2023-09-19 13.75 13.82 13.65 13.68 1.3M
2023-09-18 13.32 13.80 13.18 13.76 1.8M
2023-09-15 13.45 13.58 13.28 13.38 1.7M
2023-09-14 13.53 13.55 13.33 13.44 1.3M
2023-09-13 13.75 13.78 13.36 13.52 1.9M
2023-09-12 13.81 13.84 13.60 13.72 1.5M
2023-09-11 13.85 13.90 13.70 13.81 1.8M
2023-09-08 13.80 13.94 13.78 13.84 1.1M
2023-09-07 14.01 14.04 13.70 13.80 1.9M
2023-09-06 13.86 13.97 13.78 13.96 1.4M
2023-09-05 13.83 13.95 13.70 13.86 1.6M
2023-09-04 13.72 13.88 13.68 13.84 2.0M
2023-09-01 13.64 13.77 13.49 13.71 1.6M
2023-08-31 13.65 13.79 13.62 13.70 1.9M
2023-08-30 13.41 13.88 13.38 13.70 3.7M
2023-08-29 12.55 13.44 12.55 13.41 4.9M
2023-08-28 12.96 13.10 12.50 12.71 5.8M
2023-08-25 12.81 13.73 12.54 12.70 8.0M
2023-08-24 13.13 13.16 12.44 12.48 2.7M
2023-08-23 13.30 13.40 13.07 13.09 1.2M
2023-08-22 13.39 13.54 13.11 13.35 1.5M
2023-08-21 13.40 13.52 13.27 13.38 1.5M
2023-08-18 13.44 13.65 13.37 13.50 1.6M
2023-08-17 13.36 13.47 13.17 13.46 2.0M
2023-08-16 13.06 13.41 12.92 13.37 1.8M
2023-08-15 13.01 13.10 12.90 13.02 0.7M
2023-08-14 13.10 13.17 12.86 13.05 1.6M
2023-08-11 13.25 13.36 13.18 13.25 1.1M
2023-08-10 13.06 13.30 13.00 13.27 1.2M
2023-08-09 13.15 13.15 13.01 13.06 0.8M
2023-08-08 13.11 13.20 13.02 13.16 0.9M
2023-08-07 13.12 13.22 13.04 13.07 1.0M
2023-08-04 13.42 13.43 13.08 13.12 1.7M
2023-08-03 13.70 13.70 13.32 13.35 1.2M
2023-08-02 13.55 13.66 13.45 13.66 1.1M
2023-08-01 13.68 13.68 13.40 13.50 1.1M
2023-07-31 13.44 13.60 13.38 13.59 1.1M
2023-07-28 13.53 13.57 13.36 13.44 1.1M
2023-07-27 13.54 13.70 13.41 13.56 1.1M
2023-07-26 13.42 13.57 13.39 13.54 0.9M
2023-07-25 13.32 13.42 13.25 13.41 0.6M
2023-07-24 13.22 13.34 13.12 13.30 0.7M
2023-07-21 13.37 13.48 13.18 13.22 1.2M
2023-07-20 13.55 13.61 13.36 13.40 0.8M
2023-07-19 13.70 13.70 13.47 13.57 0.8M
2023-07-18 13.49 13.72 13.36 13.69 0.9M
2023-07-17 13.40 13.49 13.28 13.49 0.9M
2023-07-14 13.65 13.66 13.35 13.41 1.4M
2023-07-13 13.76 13.76 13.56 13.64 0.7M
2023-07-12 13.77 13.83 13.57 13.60 1.0M
2023-07-11 13.56 13.77 13.56 13.77 1.1M
2023-07-10 13.70 13.73 13.49 13.54 0.9M
2023-07-07 13.66 13.70 13.55 13.65 0.8M
2023-07-06 13.75 13.75 13.58 13.65 0.8M
2023-07-05 13.84 13.88 13.61 13.71 1.1M
2023-07-04 13.57 13.95 13.55 13.83 1.9M
2023-07-03 13.52 13.68 13.40 13.65 2.3M
2023-06-30 13.47 13.56 13.30 13.48 1.6M
2023-06-29 12.96 13.54 12.96 13.47 3.7M
2023-06-28 12.88 12.98 12.62 12.96 1.1M
2023-06-27 12.80 12.89 12.63 12.88 1.2M
2023-06-26 12.87 12.98 12.61 12.65 1.2M
2023-06-21 13.00 13.18 12.85 12.87 1.7M
2023-06-20 13.24 13.24 13.00 13.10 1.3M
2023-06-19 13.16 13.24 13.10 13.17 1.0M
2023-06-16 13.12 13.18 13.05 13.14 0.8M
2023-06-15 13.08 13.13 13.03 13.11 0.8M
2023-06-14 13.13 13.13 12.93 13.08 0.8M
2023-06-13 13.10 13.19 13.03 13.08 0.7M
2023-06-12 12.90 13.14 12.71 13.12 1.3M
2023-06-09 13.06 13.06 12.84 12.91 1.0M
2023-06-08 13.19 13.19 13.00 13.06 0.6M
2023-06-07 13.00 13.24 12.86 13.16 1.4M
2023-06-06 13.24 13.24 12.95 13.00 1.6M
2023-06-05 13.28 13.29 13.17 13.25 0.7M
2023-06-02 13.17 13.25 13.17 13.25 0.8M
2023-06-01 13.21 13.25 13.08 13.16 1.0M
2023-05-31 13.19 13.23 13.11 13.19 0.7M
2023-05-30 13.03 13.25 13.02 13.18 1.1M
2023-05-29 13.24 13.28 13.00 13.05 1.0M
2023-05-26 13.23 13.27 13.05 13.25 0.9M
2023-05-25 13.05 13.20 13.01 13.19 1.0M
2023-05-24 13.06 13.15 12.96 13.06 0.7M
2023-05-23 13.01 13.13 13.00 13.06 0.9M
2023-05-22 13.11 13.11 12.99 13.05 0.8M
2023-05-19 12.95 13.07 12.90 13.04 1.4M
2023-05-18 12.95 12.99 12.82 12.96 1.6M
2023-05-17 12.61 12.90 12.60 12.90 1.4M
2023-05-16 12.60 12.73 12.53 12.64 1.0M
2023-05-15 12.26 12.68 12.23 12.60 1.2M
2023-05-12 12.63 12.73 12.38 12.43 1.3M
2023-05-11 12.50 12.72 12.41 12.65 0.8M
2023-05-10 12.41 12.57 12.36 12.46 0.6M
2023-05-09 12.59 12.65 12.41 12.46 1.0M
2023-05-08 12.63 12.74 12.43 12.51 0.8M
2023-05-05 12.61 12.72 12.45 12.65 1.1M
2023-05-04 12.30 12.61 12.25 12.61 1.2M
2023-04-28 12.06 12.39 11.99 12.35 1.3M
2023-04-27 11.87 12.12 11.86 12.10 1.2M
2023-04-26 11.70 12.06 11.66 11.96 1.5M
2023-04-25 12.11 12.18 11.50 11.73 1.6M
2023-04-24 12.10 12.21 10.96 12.10 1.3M
2023-04-21 12.57 12.57 12.14 12.18 1.5M
2023-04-20 12.70 12.76 12.44 12.48 1.3M
2023-04-19 12.79 12.83 12.70 12.78 0.7M
2023-04-18 12.92 12.92 12.73 12.78 1.0M
2023-04-17 12.83 12.99 12.81 12.92 1.1M
2023-04-14 12.89 12.91 12.76 12.85 1.1M
2023-04-13 12.92 12.97 12.79 12.83 1.1M
2023-04-12 12.93 13.06 12.82 12.94 1.5M
2023-04-11 13.22 13.31 12.87 12.94 2.2M
2023-04-10 13.39 13.45 13.22 13.32 1.1M
2023-04-07 13.24 13.34 13.11 13.29 0.8M
2023-04-06 13.18 13.26 13.09 13.19 1.0M
2023-04-04 13.44 13.44 13.17 13.24 1.5M
2023-04-03 13.50 13.65 13.32 13.45 1.7M
2023-03-31 13.15 13.56 13.07 13.54 2.2M
2023-03-30 13.15 13.26 12.97 13.13 1.5M
2023-03-29 13.35 13.45 13.15 13.20 1.1M
2023-03-28 13.65 13.65 13.28 13.34 1.3M
2023-03-27 13.50 13.57 13.26 13.53 2.0M
2023-03-24 13.57 13.66 13.45 13.50 1.8M
2023-03-23 13.88 13.97 13.50 13.54 2.6M
2023-03-22 14.17 14.32 13.86 13.90 3.3M
2023-03-21 14.19 14.20 13.88 14.18 1.9M
2023-03-20 14.01 14.24 13.81 14.18 1.8M
2023-03-17 13.98 14.09 13.87 13.93 1.0M
2023-03-16 14.07 14.09 13.82 13.88 1.1M
2023-03-15 13.76 14.15 13.72 14.02 1.3M
2023-03-14 13.97 14.08 13.51 13.67 1.4M
2023-03-13 14.28 14.28 13.81 13.93 2.1M
2023-03-10 14.21 14.34 13.87 14.01 1.5M
2023-03-09 14.17 14.25 14.06 14.21 0.7M
2023-03-08 14.21 14.21 14.00 14.18 1.1M
2023-03-07 14.49 14.50 13.96 14.00 2.3M
2023-03-06 14.30 14.55 14.03 14.49 2.8M
2023-03-03 14.28 14.37 14.03 14.21 1.3M
2023-03-02 14.51 14.55 14.21 14.25 1.4M
2023-03-01 14.39 14.54 14.25 14.51 1.9M
2023-02-28 14.20 14.48 14.19 14.39 2.7M
2023-02-27 14.47 14.66 14.15 14.20 2.1M
2023-02-24 14.90 15.15 14.40 14.45 2.9M
2023-02-23 14.50 14.88 14.50 14.67 4.0M
2023-02-22 14.23 14.48 13.86 14.39 2.9M
2023-02-21 14.15 14.27 14.02 14.18 2.4M
2023-02-20 13.76 14.12 13.66 14.02 2.8M
2023-02-17 13.75 13.95 13.65 13.65 3.1M
2023-02-16 14.38 14.41 13.61 13.75 4.0M
2023-02-15 14.37 14.44 14.21 14.34 2.0M
2023-02-14 14.41 14.46 14.11 14.37 3.8M
2023-02-13 14.03 14.19 13.94 14.11 2.7M
2023-02-10 14.15 14.21 13.94 14.01 3.7M
2023-02-09 13.95 14.30 13.95 14.12 2.9M
2023-02-08 14.49 14.49 13.98 14.02 4.9M
2023-02-07 14.38 14.94 14.27 14.38 8.6M
2023-02-06 14.00 14.76 13.90 14.45 10.4M
2023-02-03 13.62 14.48 13.61 14.37 12.1M
2023-02-02 13.06 13.59 12.88 13.48 6.0M
2023-02-01 12.75 12.99 12.75 12.98 2.4M
2023-01-31 12.61 12.78 12.54 12.78 2.1M
2023-01-30 12.50 12.70 12.47 12.61 3.5M
2023-01-20 12.49 12.65 12.25 12.37 2.9M
2023-01-19 12.58 12.58 12.13 12.39 2.9M
2023-01-18 12.33 12.50 12.25 12.46 1.7M
2023-01-17 12.39 12.44 12.26 12.33 1.0M
2023-01-16 12.34 12.41 12.24 12.37 1.9M
2023-01-13 12.22 12.35 12.16 12.35 1.2M
2023-01-12 12.17 12.42 12.16 12.22 1.0M
2023-01-11 12.34 12.41 12.19 12.20 1.0M
2023-01-10 12.36 12.50 12.26 12.34 1.4M
2023-01-09 12.55 12.65 12.32 12.36 1.6M
2023-01-06 12.28 12.59 12.23 12.49 1.8M
2023-01-05 12.15 12.31 12.05 12.28 1.3M
2023-01-04 12.24 12.33 12.02 12.15 2.2M
2023-01-03 11.81 12.27 11.80 12.24 2.2M