Suzhou TZTEK Technology (688003)

688003
🏛️ China →
57.73
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 31.97 32.00 31.21 31.60 1.2M
2022-12-29 31.78 32.20 31.40 31.50 0.7M
2022-12-28 32.46 32.63 31.70 31.94 0.7M
2022-12-27 32.80 33.12 32.23 32.76 0.6M
2022-12-26 31.27 32.95 31.23 32.45 1.0M
2022-12-23 31.76 32.27 31.09 31.38 0.8M
2022-12-22 32.33 32.80 32.01 32.02 0.7M
2022-12-21 32.29 32.91 31.85 32.43 0.7M
2022-12-20 31.88 32.54 31.88 32.23 0.4M
2022-12-19 32.42 32.90 31.90 32.10 1.1M
2022-12-16 33.37 33.98 32.38 32.44 1.2M
2022-12-15 32.52 34.08 32.50 33.60 1.8M
2022-12-14 32.27 33.27 32.27 32.48 0.9M
2022-12-13 32.75 32.96 32.16 32.18 0.7M
2022-12-12 32.52 33.38 31.61 33.10 1.6M
2022-12-09 32.20 32.87 32.02 32.74 1.0M
2022-12-08 32.25 32.71 31.85 32.32 0.6M
2022-12-07 32.14 32.46 31.64 32.25 0.8M
2022-12-06 32.06 32.78 32.05 32.30 0.5M
2022-12-05 32.64 32.64 32.00 32.36 0.5M
2022-12-02 32.19 33.10 32.11 32.21 1.0M
2022-12-01 32.58 33.30 32.30 32.35 0.8M
2022-11-30 31.95 32.31 31.60 32.09 0.4M
2022-11-29 30.96 32.04 30.96 31.77 0.6M
2022-11-28 31.10 31.50 30.51 31.40 0.6M
2022-11-25 31.81 32.26 31.38 31.38 0.4M
2022-11-24 32.19 32.40 31.61 32.09 0.3M
2022-11-23 32.46 32.46 31.16 31.96 0.8M
2022-11-22 33.35 33.79 32.10 32.33 1.2M
2022-11-21 32.57 33.92 32.10 33.35 1.7M
2022-11-18 33.37 33.69 32.44 32.45 1.2M
2022-11-17 33.08 33.45 32.08 33.04 1.3M
2022-11-16 33.86 34.25 33.12 33.45 1.0M
2022-11-15 32.53 33.83 32.00 33.61 1.3M
2022-11-14 33.70 34.46 32.61 32.92 1.2M
2022-11-11 34.30 34.68 33.63 33.70 1.5M
2022-11-10 35.00 35.51 33.18 33.42 2.3M
2022-11-09 35.64 35.78 35.07 35.30 0.8M
2022-11-08 36.63 36.90 34.80 35.35 2.4M
2022-11-07 37.17 37.60 36.81 37.11 1.8M
2022-11-04 38.90 38.92 36.70 37.50 4.6M
2022-11-03 37.63 39.09 37.30 38.57 1.8M
2022-11-02 36.45 38.38 36.40 37.80 2.5M
2022-11-01 36.36 37.19 35.44 36.41 1.7M
2022-10-31 35.87 37.69 35.81 36.31 1.8M
2022-10-28 36.19 37.19 35.66 36.26 2.5M
2022-10-27 38.00 38.88 36.03 36.16 3.3M
2022-10-26 37.02 37.30 35.99 36.90 2.6M
2022-10-25 37.66 37.67 35.70 37.01 2.3M
2022-10-24 36.35 38.01 36.32 37.25 3.0M
2022-10-21 36.45 37.00 34.80 36.26 2.3M
2022-10-20 35.49 37.30 33.83 36.44 3.0M
2022-10-19 35.64 36.46 34.80 35.22 2.2M
2022-10-18 36.16 36.71 35.30 35.64 1.9M
2022-10-17 34.58 36.64 34.58 36.48 2.7M
2022-10-14 35.21 35.55 34.10 35.09 1.7M
2022-10-13 33.35 35.77 33.18 34.44 1.9M
2022-10-12 31.00 33.43 30.38 33.37 2.6M
2022-10-11 31.54 31.98 30.76 30.98 1.1M
2022-10-10 31.91 32.11 30.80 31.36 1.6M
2022-09-30 32.49 33.21 31.50 31.79 2.4M
2022-09-29 33.80 33.80 31.90 32.60 3.7M
2022-09-28 35.07 35.27 33.08 33.50 1.2M
2022-09-27 34.99 35.69 33.90 34.79 1.3M
2022-09-26 34.87 35.50 34.56 34.80 1.3M
2022-09-23 36.47 36.59 34.00 34.80 2.4M
2022-09-22 34.74 36.57 34.70 36.21 1.7M
2022-09-21 35.59 36.12 34.45 35.00 1.2M
2022-09-20 35.48 36.61 35.13 35.54 1.2M
2022-09-19 35.20 36.26 34.66 35.24 1.5M
2022-09-16 34.00 35.83 33.85 35.27 2.7M
2022-09-15 38.20 38.25 33.80 34.68 4.3M
2022-09-14 37.74 38.58 37.16 38.21 2.2M
2022-09-13 37.62 39.15 37.33 38.16 2.0M
2022-09-09 40.00 40.62 37.26 37.58 3.4M
2022-09-08 42.50 42.78 39.88 40.31 2.8M
2022-09-07 38.97 43.04 38.61 42.65 3.9M
2022-09-06 39.27 39.88 37.67 39.12 2.4M
2022-09-05 39.77 39.77 37.71 37.81 2.7M
2022-09-02 37.30 39.90 36.80 39.85 4.0M
2022-09-01 35.53 38.38 35.40 36.87 2.8M
2022-08-31 37.08 37.50 35.38 35.50 2.7M
2022-08-30 37.56 37.96 36.75 37.35 2.1M
2022-08-29 36.10 38.66 36.10 37.54 2.2M
2022-08-26 38.00 38.34 36.36 36.79 1.7M
2022-08-25 38.81 39.35 37.21 37.77 2.9M
2022-08-24 43.04 43.04 38.03 38.35 5.1M
2022-08-23 42.97 44.08 42.38 42.67 1.4M
2022-08-22 42.45 43.25 40.85 42.93 2.8M
2022-08-19 46.89 47.09 42.26 42.47 4.2M
2022-08-18 45.86 48.08 44.36 47.21 3.0M
2022-08-17 45.66 46.81 44.88 45.00 2.3M
2022-08-16 47.50 48.47 45.12 45.47 3.0M
2022-08-15 46.06 48.09 45.17 46.90 3.9M
2022-08-12 49.82 50.23 46.55 46.58 5.5M
2022-08-11 48.00 50.93 46.17 50.11 9.1M
2022-08-10 44.00 45.26 42.96 45.00 3.2M
2022-08-09 43.00 43.82 42.00 43.13 2.6M
2022-08-08 40.50 43.88 39.49 43.08 4.1M
2022-08-05 41.00 42.68 39.88 40.26 3.2M
2022-08-04 41.80 42.98 39.48 41.10 4.1M
2022-08-03 41.85 46.12 41.50 41.50 7.1M
2022-08-02 42.32 42.57 40.56 41.80 4.0M
2022-08-01 40.50 43.60 40.11 42.31 3.7M
2022-07-29 40.70 40.80 39.31 40.61 2.4M
2022-07-28 39.24 40.70 38.88 40.40 3.1M
2022-07-27 36.64 39.19 36.41 39.01 2.9M
2022-07-26 36.19 37.50 35.52 36.78 1.7M
2022-07-25 37.78 38.01 36.40 36.53 1.2M
2022-07-22 37.11 37.79 36.00 37.40 1.8M
2022-07-21 35.22 38.33 35.00 37.17 3.9M
2022-07-20 35.80 36.60 34.90 35.57 1.5M
2022-07-19 33.28 35.57 33.28 35.37 1.9M
2022-07-18 34.44 34.44 32.80 33.38 0.9M
2022-07-15 34.21 34.51 33.18 33.29 1.0M
2022-07-14 32.77 34.78 32.60 34.37 1.1M
2022-07-13 33.08 33.56 32.65 32.79 0.7M
2022-07-12 34.77 35.28 32.90 33.08 1.5M
2022-07-11 34.89 35.37 33.93 35.28 1.6M
2022-07-08 36.20 36.61 34.73 34.80 1.4M
2022-07-07 35.00 36.98 34.57 35.59 3.5M
2022-07-06 32.99 36.20 32.83 34.78 3.6M
2022-07-05 33.08 34.30 32.62 33.18 2.4M
2022-07-04 31.95 33.28 31.01 33.28 2.9M
2022-07-01 33.64 33.64 31.80 31.80 2.0M
2022-06-30 33.43 35.60 32.49 33.00 4.3M
2022-06-29 32.07 33.28 31.25 32.54 4.4M
2022-06-28 28.84 32.77 28.65 32.35 5.0M
2022-06-27 28.09 28.97 27.98 28.85 2.0M
2022-06-24 27.94 28.38 27.70 27.94 1.6M
2022-06-23 26.82 28.08 26.82 27.94 1.5M
2022-06-22 29.19 29.58 27.20 27.20 2.5M
2022-06-21 28.26 29.90 27.82 28.70 2.7M
2022-06-20 27.91 28.34 27.80 27.92 1.2M
2022-06-17 27.90 28.06 27.27 27.71 1.1M
2022-06-16 27.18 28.49 27.15 28.00 1.0M
2022-06-15 27.93 28.65 27.58 27.60 1.1M
2022-06-14 28.58 28.58 26.50 27.62 1.5M
2022-06-13 28.26 28.75 27.68 28.14 1.2M
2022-06-10 28.20 28.75 27.90 28.35 1.6M
2022-06-09 29.68 29.80 27.82 28.15 1.6M
2022-06-08 30.10 30.47 28.92 29.51 1.4M
2022-06-07 30.76 31.14 29.90 30.33 1.4M
2022-06-06 30.75 31.96 30.74 30.89 1.8M
2022-06-02 29.27 30.87 29.12 30.74 1.4M
2022-06-01 30.00 30.18 29.22 29.52 0.7M
2022-05-31 28.00 29.89 27.75 29.80 1.2M
2022-05-30 27.60 27.97 27.50 27.92 0.4M
2022-05-27 28.97 29.20 27.88 27.99 0.8M
2022-05-26 27.63 29.40 27.63 28.72 1.2M
2022-05-25 27.19 27.90 27.10 27.62 0.5M
2022-05-24 28.70 29.09 27.19 27.19 0.8M
2022-05-23 29.10 29.10 28.30 28.79 0.8M
2022-05-20 27.75 29.59 27.41 29.03 1.3M
2022-05-19 27.10 28.06 27.05 27.75 0.7M
2022-05-18 27.75 28.00 27.50 27.54 0.5M
2022-05-17 26.70 28.01 26.17 27.75 1.3M
2022-05-16 26.74 27.31 26.42 26.70 0.8M
2022-05-13 26.38 26.95 26.09 26.44 0.8M
2022-05-12 26.45 26.73 26.00 26.38 1.1M
2022-05-11 26.15 27.00 26.05 26.29 1.3M
2022-05-10 25.00 26.65 24.70 26.07 1.0M
2022-05-09 24.88 26.00 24.87 25.30 0.6M
2022-05-06 25.02 25.92 24.81 24.90 1.4M
2022-05-05 26.45 26.73 25.65 25.87 2.2M
2022-04-29 24.89 27.68 24.89 27.09 1.6M
2022-04-28 24.94 25.40 24.39 24.51 0.9M
2022-04-27 23.50 25.30 23.12 25.10 1.2M
2022-04-26 25.70 25.72 24.01 24.03 1.2M
2022-04-25 26.70 27.10 25.51 25.62 0.9M
2022-04-22 27.52 27.94 26.87 27.02 0.7M
2022-04-21 29.12 29.12 27.51 27.51 1.2M
2022-04-20 27.74 29.37 27.74 28.60 1.2M
2022-04-19 28.64 28.64 27.61 27.74 0.6M
2022-04-18 27.71 28.88 26.85 28.58 1.3M
2022-04-15 26.32 28.44 26.32 27.81 1.9M
2022-04-14 26.22 26.90 25.76 26.66 0.6M
2022-04-13 25.88 26.24 25.45 26.04 0.5M
2022-04-12 25.98 26.44 25.28 26.27 0.8M
2022-04-11 27.00 27.30 25.80 25.99 0.9M
2022-04-08 27.49 27.73 26.75 27.12 0.9M
2022-04-07 27.97 28.22 27.41 27.50 0.7M
2022-04-06 28.70 28.70 27.93 28.06 0.9M
2022-04-01 28.69 29.23 28.33 28.77 0.6M
2022-03-31 29.68 29.68 28.71 28.74 0.8M
2022-03-30 29.47 30.00 29.22 29.65 1.0M
2022-03-29 29.64 29.79 28.70 28.87 0.4M
2022-03-28 29.40 29.83 29.20 29.35 0.8M
2022-03-25 30.20 30.88 29.79 29.90 0.5M
2022-03-24 30.52 31.08 30.12 30.18 0.7M
2022-03-23 30.83 31.84 30.50 31.08 1.1M
2022-03-22 31.00 32.03 30.56 30.71 1.8M
2022-03-21 29.60 31.50 29.19 31.32 3.1M
2022-03-18 29.00 29.15 28.41 28.57 1.3M
2022-03-17 29.24 29.65 28.84 29.28 1.4M
2022-03-16 28.60 28.80 27.23 28.71 1.0M
2022-03-15 28.70 29.00 27.50 27.60 1.0M
2022-03-14 29.70 29.70 28.66 28.66 0.9M
2022-03-11 29.67 29.88 28.79 29.73 0.8M
2022-03-10 30.68 31.11 29.64 29.70 0.7M
2022-03-09 30.35 30.69 28.63 29.80 1.4M
2022-03-08 32.00 32.11 30.09 30.12 1.1M
2022-03-07 31.96 31.96 31.23 31.72 0.6M
2022-03-04 32.53 32.93 32.15 32.15 0.7M
2022-03-03 33.37 33.61 32.48 32.61 0.7M
2022-03-02 33.75 33.75 33.20 33.28 0.5M
2022-03-01 34.16 34.16 33.35 33.75 0.7M
2022-02-28 33.70 34.30 32.82 34.10 1.3M
2022-02-25 33.20 34.34 33.20 33.59 1.3M
2022-02-24 34.19 34.30 32.50 32.86 1.3M
2022-02-23 32.97 34.11 32.55 33.90 1.1M
2022-02-22 34.00 34.00 32.48 32.85 1.2M
2022-02-21 33.60 34.36 33.44 34.22 0.6M
2022-02-18 33.58 33.96 33.42 33.76 0.7M
2022-02-17 33.47 34.05 32.91 33.85 1.9M
2022-02-16 33.98 34.49 33.21 33.23 3.2M
2022-02-15 32.03 32.20 31.49 31.85 1.6M
2022-02-14 32.81 33.17 31.89 31.93 0.8M
2022-02-11 34.77 35.14 32.67 32.85 2.3M
2022-02-10 35.20 35.52 34.55 35.28 0.9M
2022-02-09 35.49 35.49 34.75 35.29 0.8M
2022-02-08 36.65 36.88 34.56 35.17 1.4M
2022-02-07 38.20 38.57 36.20 36.50 1.4M
2022-01-28 38.18 38.35 37.30 37.58 0.8M
2022-01-27 41.10 41.10 37.47 37.50 1.7M
2022-01-26 38.65 41.79 38.65 40.24 2.2M
2022-01-25 40.99 41.97 38.41 38.63 1.2M
2022-01-24 42.48 42.80 40.74 41.05 1.3M
2022-01-21 41.20 42.00 40.45 41.67 1.3M
2022-01-20 42.24 42.31 40.78 41.52 1.4M
2022-01-19 42.05 43.15 41.58 42.24 1.7M
2022-01-18 43.01 43.66 42.26 42.68 3.0M
2022-01-17 38.00 42.25 38.00 42.08 3.0M
2022-01-14 37.02 38.16 36.75 38.15 0.9M
2022-01-13 37.66 37.98 36.81 37.07 0.6M
2022-01-12 37.98 38.17 37.10 37.61 1.1M
2022-01-11 39.85 39.85 37.50 37.79 1.6M
2022-01-10 39.97 40.85 39.35 39.53 0.8M
2022-01-07 40.29 41.25 39.61 39.75 1.7M
2022-01-06 37.83 40.60 37.66 40.10 1.9M
2022-01-05 39.27 39.47 38.12 38.42 1.0M
2022-01-04 38.55 39.72 38.15 39.07 1.1M