Fujian Tianma Science (603668)

603668
🏛️ China →
15.06
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 16.17 16.46 15.77 16.29 6.3M
2022-12-29 16.46 16.67 16.16 16.17 4.3M
2022-12-28 16.91 16.99 16.48 16.56 4.5M
2022-12-27 16.84 17.08 16.73 17.00 5.0M
2022-12-26 16.79 17.06 16.60 16.67 3.1M
2022-12-23 16.74 16.88 16.55 16.73 3.2M
2022-12-22 16.88 17.20 16.64 16.86 3.5M
2022-12-21 16.43 17.04 16.43 16.70 3.2M
2022-12-20 16.92 16.96 16.44 16.59 4.2M
2022-12-19 17.18 17.44 16.89 16.96 3.5M
2022-12-16 17.61 17.61 17.29 17.34 2.8M
2022-12-15 17.63 17.75 17.23 17.54 5.0M
2022-12-14 17.18 17.82 17.18 17.64 5.9M
2022-12-13 17.33 17.65 17.12 17.34 5.2M
2022-12-12 16.76 17.46 16.73 17.41 8.9M
2022-12-09 16.76 16.94 16.64 16.73 6.0M
2022-12-08 17.42 17.49 16.66 16.84 8.4M
2022-12-07 17.06 17.73 16.96 17.48 9.9M
2022-12-06 17.08 17.66 16.92 17.10 8.4M
2022-12-05 17.19 17.26 17.00 17.08 5.2M
2022-12-02 17.16 17.27 16.74 17.19 6.4M
2022-12-01 16.84 17.44 16.74 17.01 7.4M
2022-11-30 16.41 17.06 16.37 16.80 6.4M
2022-11-29 16.74 16.90 16.19 16.49 6.6M
2022-11-28 16.40 16.89 16.13 16.74 7.3M
2022-11-25 16.53 16.76 16.37 16.60 6.0M
2022-11-24 16.37 16.68 15.97 16.62 8.8M
2022-11-23 16.18 16.56 15.96 16.22 11.5M
2022-11-22 15.91 16.31 15.78 15.95 8.7M
2022-11-21 16.19 16.44 15.74 15.83 11.9M
2022-11-18 15.82 16.45 15.41 15.93 12.9M
2022-11-17 14.96 15.75 14.67 15.72 9.3M
2022-11-16 15.22 15.22 14.82 14.89 5.1M
2022-11-15 15.29 15.56 15.10 15.23 6.6M
2022-11-14 15.46 15.78 15.12 15.20 5.1M
2022-11-11 15.54 15.83 15.48 15.63 5.9M
2022-11-10 15.54 15.66 15.32 15.36 4.8M
2022-11-09 16.12 16.39 15.58 15.66 7.3M
2022-11-08 16.47 16.73 15.96 16.26 6.7M
2022-11-07 15.69 16.64 15.69 16.46 9.4M
2022-11-04 15.69 15.96 15.58 15.88 5.9M
2022-11-03 15.68 16.06 15.51 15.56 6.1M
2022-11-02 15.62 15.81 15.46 15.72 8.4M
2022-11-01 14.59 15.68 14.59 15.62 13.1M
2022-10-31 13.81 14.91 13.81 14.89 12.4M
2022-10-28 14.83 15.11 14.38 14.50 9.0M
2022-10-27 15.38 15.49 15.02 15.14 10.5M
2022-10-26 15.76 16.31 15.20 15.34 12.6M
2022-10-25 16.38 16.48 15.46 15.79 12.5M
2022-10-24 16.28 16.55 15.86 16.21 10.1M
2022-10-21 16.72 17.23 16.11 16.22 10.4M
2022-10-20 17.20 17.39 16.77 16.80 8.5M
2022-10-19 17.76 18.14 17.26 17.27 6.4M
2022-10-18 17.67 18.05 17.41 17.80 7.1M
2022-10-17 17.27 17.79 17.20 17.66 6.5M
2022-10-14 17.22 17.64 17.10 17.51 7.8M
2022-10-13 16.64 17.56 16.63 17.34 9.1M
2022-10-12 16.68 17.06 16.57 16.84 7.1M
2022-10-11 16.20 16.91 16.00 16.91 10.0M
2022-10-10 16.92 17.46 16.17 16.36 16.5M
2022-09-30 16.66 16.96 16.03 16.86 15.2M
2022-09-29 16.48 16.82 15.97 16.55 14.9M
2022-09-28 16.10 16.81 15.79 15.87 12.5M
2022-09-27 14.82 16.09 14.71 16.09 9.4M
2022-09-26 14.92 15.14 14.57 14.63 4.6M
2022-09-23 15.42 15.44 14.76 14.93 4.5M
2022-09-22 15.29 15.50 14.80 15.35 5.8M
2022-09-21 15.87 15.91 15.19 15.29 5.3M
2022-09-20 15.92 16.05 15.48 15.75 5.5M
2022-09-19 15.93 16.39 15.37 15.64 7.2M
2022-09-16 15.46 16.42 15.37 15.83 7.5M
2022-09-15 16.16 16.16 15.36 15.57 5.9M
2022-09-14 15.77 16.26 15.76 15.88 5.7M
2022-09-13 16.09 16.44 15.68 16.07 7.3M
2022-09-09 16.29 16.44 15.71 16.09 6.1M
2022-09-08 16.53 16.74 16.03 16.26 7.7M
2022-09-07 16.96 17.12 16.45 16.46 5.8M
2022-09-06 16.86 17.26 16.84 16.97 5.6M
2022-09-05 17.32 17.41 16.66 16.76 7.6M
2022-09-02 16.63 17.27 16.46 17.20 7.8M
2022-09-01 16.15 16.86 16.14 16.56 8.9M
2022-08-31 17.06 17.46 16.24 16.46 9.9M
2022-08-30 17.35 17.60 16.87 17.36 10.8M
2022-08-29 17.55 18.14 17.06 17.34 13.5M
2022-08-26 18.55 18.83 17.85 17.98 8.6M
2022-08-25 18.98 19.44 18.28 18.46 9.3M
2022-08-24 20.30 20.46 18.65 18.72 16.7M
2022-08-23 20.37 20.64 19.74 20.27 14.3M
2022-08-22 20.00 21.19 19.73 20.58 28.5M
2022-08-19 18.07 19.88 17.82 19.88 20.5M
2022-08-18 19.00 19.00 17.93 18.07 9.0M
2022-08-17 18.86 19.42 18.63 18.95 5.7M
2022-08-16 18.56 18.90 18.44 18.66 5.5M
2022-08-15 19.21 19.32 18.46 18.66 7.1M
2022-08-12 19.44 19.44 19.11 19.21 3.2M
2022-08-11 19.50 19.55 19.02 19.26 6.0M
2022-08-10 19.23 19.41 19.07 19.26 3.5M
2022-08-09 19.35 19.43 18.96 19.22 4.3M
2022-08-08 19.12 19.76 18.76 19.36 6.6M
2022-08-05 18.58 19.16 18.45 19.12 5.6M
2022-08-04 18.64 19.02 18.26 18.59 4.0M
2022-08-03 18.91 19.09 18.01 18.68 8.3M
2022-08-02 19.09 19.49 18.73 18.79 7.9M
2022-08-01 18.82 19.48 18.75 19.27 6.7M
2022-07-29 20.91 21.78 20.63 21.35 6.9M
2022-07-28 21.30 21.49 20.81 20.91 5.1M
2022-07-27 21.97 22.00 21.08 21.38 6.6M
2022-07-26 20.83 21.67 20.51 21.59 5.5M
2022-07-25 20.60 21.27 19.95 20.94 7.9M
2022-07-22 21.16 21.25 20.30 20.45 8.0M
2022-07-21 21.79 21.79 20.70 21.24 6.7M
2022-07-20 21.76 22.18 20.83 21.25 13.0M
2022-07-19 20.16 21.58 19.98 21.37 11.6M
2022-07-18 20.50 20.77 19.78 20.21 7.8M
2022-07-15 20.10 21.09 20.00 20.89 7.1M
2022-07-14 19.91 20.72 19.60 20.44 8.0M
2022-07-13 21.31 21.53 19.28 19.91 14.4M
2022-07-12 21.73 21.86 20.61 21.20 17.7M
2022-07-11 19.30 20.40 18.88 19.88 15.2M
2022-07-08 21.47 21.53 19.27 19.29 15.4M
2022-07-07 20.38 21.51 20.33 21.41 8.7M
2022-07-06 20.34 21.13 20.08 20.37 6.6M
2022-07-05 20.25 20.60 20.00 20.49 9.5M
2022-07-04 20.24 20.79 19.78 20.25 9.8M
2022-07-01 20.70 20.70 19.60 20.19 8.8M
2022-06-30 19.95 20.49 19.72 20.49 9.9M
2022-06-29 19.80 20.27 19.47 19.68 9.4M
2022-06-28 18.96 20.20 18.96 19.97 12.8M
2022-06-27 19.28 19.80 18.86 19.10 10.0M
2022-06-24 18.52 19.57 18.52 19.48 12.2M
2022-06-23 19.00 19.40 18.82 19.03 13.6M
2022-06-22 19.58 19.69 18.61 18.75 14.1M
2022-06-21 19.80 20.23 18.83 19.55 16.4M
2022-06-20 18.67 19.78 18.52 19.73 24.5M
2022-06-17 18.97 19.27 18.11 18.49 23.4M
2022-06-16 19.07 19.99 18.01 18.66 40.0M
2022-06-15 18.22 18.22 18.22 18.22 3.2M
2022-06-14 15.37 16.56 15.25 16.56 8.8M
2022-06-13 15.00 15.45 14.89 15.05 10.0M
2022-06-10 14.71 15.25 14.23 15.11 9.9M
2022-06-09 14.01 15.08 14.01 14.70 17.1M
2022-06-08 14.25 14.28 13.78 14.01 10.4M
2022-06-07 13.21 14.42 13.18 14.09 16.8M
2022-06-06 13.45 13.89 13.22 13.30 11.7M
2022-06-02 13.30 13.59 13.18 13.45 5.9M
2022-06-01 13.63 13.63 13.21 13.35 5.5M
2022-05-31 13.46 13.74 13.40 13.56 6.8M
2022-05-30 13.47 13.78 13.29 13.46 6.5M
2022-05-27 13.66 13.73 13.28 13.52 6.8M
2022-05-26 13.92 14.00 13.40 13.70 10.6M
2022-05-25 13.19 13.81 13.01 13.79 10.5M
2022-05-24 13.49 13.62 13.04 13.05 9.9M
2022-05-23 12.98 13.52 12.85 13.48 10.9M
2022-05-20 12.19 13.05 12.18 12.98 13.5M
2022-05-19 12.70 12.71 12.14 12.30 10.8M
2022-05-18 12.92 13.11 12.71 12.80 8.9M
2022-05-17 13.00 13.08 12.63 13.01 10.8M
2022-05-16 13.51 13.54 12.88 13.01 15.3M
2022-05-13 12.64 13.73 12.05 13.54 15.4M
2022-05-12 12.20 12.78 12.03 12.65 7.1M
2022-05-11 12.40 12.63 12.21 12.30 7.2M
2022-05-10 12.22 12.46 11.81 12.46 7.5M
2022-05-09 12.62 12.80 12.20 12.24 6.9M
2022-05-06 12.34 13.04 12.26 12.62 7.8M
2022-05-05 12.04 12.85 11.95 12.72 11.9M
2022-04-29 12.20 12.32 11.86 11.91 11.1M
2022-04-28 12.00 12.56 11.88 12.00 13.0M
2022-04-27 11.60 12.76 11.30 12.75 16.8M
2022-04-26 12.14 12.45 11.60 11.60 14.4M
2022-04-25 12.90 13.08 12.12 12.12 9.8M
2022-04-22 13.40 13.45 12.70 13.20 8.2M
2022-04-21 13.78 13.94 13.08 13.16 11.3M
2022-04-20 14.15 14.46 13.66 13.90 10.3M
2022-04-19 14.65 14.75 14.08 14.15 12.0M
2022-04-18 13.90 14.84 13.60 14.67 13.5M
2022-04-15 14.63 14.85 13.27 14.07 19.7M
2022-04-14 14.96 14.99 14.44 14.60 8.5M
2022-04-13 14.57 14.98 14.41 14.82 7.7M
2022-04-12 14.80 15.10 14.30 14.68 11.5M
2022-04-11 14.65 15.40 14.50 14.90 11.7M
2022-04-08 15.11 15.31 14.66 14.77 13.9M
2022-04-07 15.20 15.42 14.81 14.87 13.2M
2022-04-06 15.00 15.25 14.65 15.12 10.4M
2022-04-01 14.42 15.36 14.42 15.01 19.6M
2022-03-31 13.51 14.65 13.45 14.36 24.2M
2022-03-30 14.71 14.78 13.87 14.00 25.4M
2022-03-29 14.12 15.03 13.88 15.00 28.3M
2022-03-28 13.72 14.40 13.72 14.20 17.9M
2022-03-25 13.76 14.50 13.67 14.04 21.6M
2022-03-24 13.80 15.16 13.64 14.04 31.6M
2022-03-23 12.50 14.04 12.43 14.04 29.4M
2022-03-22 12.65 13.05 12.36 12.76 16.4M
2022-03-21 12.15 12.86 11.82 12.39 18.2M
2022-03-18 11.27 12.40 11.20 12.21 20.6M
2022-03-17 11.51 11.62 11.22 11.37 9.7M
2022-03-16 10.88 11.46 10.47 11.42 15.4M
2022-03-15 11.46 11.59 10.80 10.80 15.3M
2022-03-14 11.37 11.78 11.27 11.46 17.2M
2022-03-11 11.19 11.40 11.00 11.34 11.1M
2022-03-10 11.46 11.55 11.11 11.26 11.8M
2022-03-09 11.08 11.60 10.71 11.28 12.8M
2022-03-08 11.18 11.35 10.86 11.10 13.0M
2022-03-07 11.63 11.74 11.10 11.10 13.0M
2022-03-04 11.75 11.84 11.38 11.48 20.0M
2022-03-03 11.97 12.28 11.69 11.84 28.7M
2022-03-02 12.00 12.45 11.22 11.80 39.9M
2022-03-01 10.60 11.32 10.60 11.32 9.0M
2022-02-28 10.26 10.35 9.96 10.29 5.4M
2022-02-25 10.25 10.48 10.15 10.16 7.1M
2022-02-24 10.48 10.56 10.06 10.15 11.8M
2022-02-23 11.01 11.10 10.10 10.65 17.8M
2022-02-22 10.96 10.99 10.68 10.94 7.8M
2022-02-21 11.24 11.24 10.80 10.93 7.0M
2022-02-18 11.10 11.49 10.95 11.03 8.3M
2022-02-17 10.90 11.52 10.60 11.24 12.0M
2022-02-16 10.52 10.97 10.31 10.88 10.3M
2022-02-15 10.94 11.32 10.40 10.52 13.9M
2022-02-14 10.39 11.00 10.13 10.90 16.8M
2022-02-11 10.70 10.70 10.00 10.40 13.4M
2022-02-10 10.40 11.42 10.40 10.77 16.9M
2022-02-09 9.95 10.63 9.88 10.59 17.4M
2022-02-08 10.13 10.30 9.76 9.95 14.1M
2022-02-07 9.92 10.32 9.41 10.03 15.8M
2022-01-28 9.88 10.18 9.78 9.78 6.4M
2022-01-27 10.36 10.44 9.81 9.84 7.4M
2022-01-26 10.12 10.42 10.02 10.28 6.4M
2022-01-25 10.69 10.72 10.07 10.13 7.1M
2022-01-24 11.21 11.23 10.45 10.72 7.0M
2022-01-21 11.00 11.00 10.66 10.76 8.6M
2022-01-20 11.30 11.71 11.01 11.08 7.9M
2022-01-19 11.43 11.67 11.20 11.35 6.6M
2022-01-18 11.56 11.65 11.03 11.42 8.6M
2022-01-17 11.64 11.84 11.08 11.32 13.1M
2022-01-14 11.56 12.35 11.29 11.66 8.5M
2022-01-13 11.49 11.99 11.45 11.51 9.1M
2022-01-12 11.54 11.76 11.20 11.50 9.1M
2022-01-11 12.24 12.24 11.50 11.78 10.1M
2022-01-10 12.06 12.60 11.80 12.20 8.7M
2022-01-07 12.38 12.60 12.02 12.04 8.5M
2022-01-06 12.68 12.76 12.30 12.43 8.2M
2022-01-05 12.50 12.87 12.38 12.70 10.8M
2022-01-04 12.55 12.75 12.24 12.56 13.8M