Techshine Electronics (301379)

301379
🏛️ China →
28.66
Última Actualización: 2025-09-29
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
2023-12-29 20.70 21.19 20.46 21.14 2.4M
2023-12-28 19.91 20.70 19.69 20.59 2.2M
2023-12-27 19.41 19.97 19.36 19.91 2.1M
2023-12-26 19.68 19.70 19.20 19.30 1.4M
2023-12-25 19.91 20.06 19.58 19.73 1.4M
2023-12-22 20.42 20.54 19.87 19.98 1.6M
2023-12-21 20.36 20.57 19.79 20.43 2.2M
2023-12-20 20.50 20.89 20.31 20.43 2.0M
2023-12-19 20.66 20.66 20.16 20.36 1.7M
2023-12-18 20.51 20.61 20.27 20.34 1.3M
2023-12-15 20.62 20.84 20.46 20.61 1.2M
2023-12-14 20.84 21.12 20.64 20.64 1.6M
2023-12-13 20.95 21.18 20.63 20.84 2.0M
2023-12-12 20.92 21.41 20.92 21.06 2.7M
2023-12-11 20.74 20.94 20.23 20.87 1.8M
2023-12-08 20.47 21.01 20.47 20.73 2.3M
2023-12-07 20.39 20.60 20.27 20.48 1.7M
2023-12-06 20.70 20.76 20.36 20.41 2.1M
2023-12-05 21.24 21.39 20.50 20.55 2.7M
2023-12-04 21.30 21.43 21.17 21.24 2.6M
2023-12-01 21.27 21.39 20.97 21.31 2.4M
2023-11-30 22.25 22.60 21.11 21.28 3.9M
2023-11-29 22.11 22.66 22.07 22.14 3.7M
2023-11-28 21.69 22.79 21.55 22.12 5.4M
2023-11-27 21.42 21.81 21.21 21.59 2.5M
2023-11-24 21.90 22.04 21.25 21.40 3.7M
2023-11-23 21.71 22.13 21.69 22.05 2.8M
2023-11-22 22.14 22.31 21.67 21.72 3.5M
2023-11-21 22.63 22.64 22.12 22.23 4.5M
2023-11-20 23.10 23.10 22.46 22.61 5.0M
2023-11-17 23.25 23.29 22.61 23.12 6.1M
2023-11-16 22.40 23.79 22.07 23.28 11.5M
2023-11-15 22.79 23.07 21.98 22.54 8.6M
2023-11-14 21.29 22.39 21.25 22.37 6.7M
2023-11-13 21.14 21.54 21.13 21.40 2.3M
2023-11-10 21.20 21.36 20.94 21.11 1.5M
2023-11-09 21.20 21.46 20.99 21.13 2.2M
2023-11-08 21.42 21.56 21.00 21.23 3.1M
2023-11-07 21.13 21.53 21.04 21.51 3.2M
2023-11-06 20.79 21.43 20.79 21.29 2.7M
2023-11-03 19.89 20.89 19.88 20.72 3.7M
2023-11-02 20.50 20.97 19.84 19.89 3.6M
2023-11-01 21.01 21.30 20.54 20.54 4.3M
2023-10-31 21.01 21.48 20.97 21.12 2.7M
2023-10-30 20.94 21.20 20.59 21.11 1.9M
2023-10-27 20.68 21.19 20.46 21.04 1.8M
2023-10-26 20.73 21.14 20.55 20.83 1.6M
2023-10-25 21.01 21.26 20.68 21.02 1.5M
2023-10-24 20.14 21.09 19.97 20.81 2.0M
2023-10-23 20.60 20.69 19.83 19.92 1.8M
2023-10-20 21.61 21.68 20.77 20.79 1.7M
2023-10-19 21.02 22.24 20.93 21.41 2.2M
2023-10-18 21.76 21.93 21.29 21.29 1.8M
2023-10-17 22.41 22.41 21.79 21.88 1.9M
2023-10-16 23.42 23.42 22.02 22.24 4.0M
2023-10-13 22.69 23.99 22.46 23.31 4.6M
2023-10-12 23.16 23.31 22.61 22.74 1.9M
2023-10-11 23.29 23.50 22.75 23.16 2.6M
2023-10-10 23.04 23.17 22.75 22.93 2.3M
2023-10-09 22.42 22.93 22.40 22.87 2.1M
2023-09-28 22.38 22.85 22.09 22.64 2.4M
2023-09-27 22.10 22.26 21.84 21.99 1.7M
2023-09-26 22.14 22.36 21.80 21.97 1.8M
2023-09-25 22.76 22.77 22.08 22.25 2.4M
2023-09-22 22.11 22.79 21.93 22.74 2.7M
2023-09-21 22.21 22.23 21.84 22.11 1.8M
2023-09-20 22.41 22.46 21.96 22.00 1.6M
2023-09-19 22.63 22.64 21.98 22.14 1.8M
2023-09-18 22.79 23.04 22.16 22.57 2.1M
2023-09-15 22.91 23.07 22.42 22.60 2.3M
2023-09-14 23.36 23.36 22.63 22.75 2.2M
2023-09-13 23.96 23.97 22.84 23.18 3.0M
2023-09-12 24.25 24.36 23.61 23.86 3.7M
2023-09-11 24.85 24.88 23.97 24.31 5.0M
2023-09-08 24.68 25.10 24.44 24.85 3.5M
2023-09-07 26.03 26.03 24.64 24.68 6.3M
2023-09-06 24.66 26.04 24.66 26.03 7.8M
2023-09-05 24.97 26.07 24.72 25.19 7.9M
2023-09-04 25.01 25.07 24.34 24.98 3.5M
2023-09-01 25.33 25.33 24.61 24.80 3.3M
2023-08-31 25.09 25.46 24.29 25.28 5.2M
2023-08-30 23.97 25.36 23.97 25.09 7.5M
2023-08-29 21.59 24.74 21.58 24.26 8.5M
2023-08-28 22.64 23.21 21.50 21.59 5.7M
2023-08-25 22.51 22.56 21.36 21.38 5.4M
2023-08-24 24.29 24.42 22.74 22.79 7.3M
2023-08-23 23.64 25.08 23.63 24.48 8.2M
2023-08-22 23.79 24.09 22.89 23.70 5.0M
2023-08-21 23.79 24.39 23.73 23.84 4.4M
2023-08-18 23.36 24.43 23.32 23.67 6.7M
2023-08-17 23.57 24.00 23.36 23.74 6.1M
2023-08-16 24.28 24.28 23.09 23.19 5.2M
2023-08-15 23.36 24.14 23.12 23.88 6.1M
2023-08-14 22.71 23.59 22.58 23.54 7.0M
2023-08-11 23.91 23.94 22.59 22.67 9.8M
2023-08-10 25.99 26.00 24.29 24.29 10.8M
2023-08-09 24.69 26.39 24.35 26.06 12.1M
2023-08-08 25.43 25.91 24.63 24.91 8.5M
2023-08-07 24.06 25.71 23.97 25.53 10.5M
2023-08-04 24.71 25.19 24.39 24.39 6.7M
2023-08-03 24.86 25.44 23.93 24.99 8.8M
2023-08-02 25.36 25.88 24.79 25.14 9.5M
2023-08-01 24.09 25.99 23.68 25.99 15.7M
2023-07-31 23.97 24.38 23.71 24.13 5.8M
2023-07-28 24.64 24.79 23.67 24.23 10.2M
2023-07-27 25.00 25.92 24.51 25.00 12.5M
2023-07-26 26.29 26.36 24.90 25.16 12.2M
2023-07-25 27.36 27.92 26.16 26.32 14.9M
2023-07-24 28.41 29.20 26.64 27.49 17.5M
2023-07-21 29.86 31.05 28.76 28.84 18.2M
2023-07-20 33.37 34.14 31.01 32.79 23.0M
2023-07-19 29.26 35.57 28.57 33.29 26.1M
2023-07-18 29.09 30.54 27.06 30.47 23.7M
2023-07-17 27.53 30.70 27.52 28.42 25.2M
2023-07-14 21.79 25.79 21.36 25.79 18.9M
2023-07-13 20.35 21.84 20.29 21.49 8.9M
2023-07-12 20.24 20.83 20.14 20.30 4.0M
2023-07-11 20.24 20.41 20.00 20.33 1.7M
2023-07-10 20.04 20.43 19.97 20.14 1.4M
2023-07-07 20.06 20.40 19.86 20.14 1.4M
2023-07-06 20.20 20.48 19.96 20.26 1.7M
2023-07-05 20.36 20.36 20.02 20.06 1.0M
2023-07-04 20.06 20.41 20.06 20.32 2.1M
2023-07-03 20.20 20.29 19.89 20.09 1.4M
2023-06-30 19.44 20.11 19.41 19.95 1.8M
2023-06-29 18.91 19.58 18.79 19.48 1.5M
2023-06-28 19.14 19.14 18.45 18.91 1.3M
2023-06-27 18.91 19.09 18.72 19.00 1.1M
2023-06-26 19.29 19.41 18.79 18.89 1.4M
2023-06-21 19.85 19.93 19.29 19.47 1.6M
2023-06-20 20.22 20.22 19.55 19.85 2.3M
2023-06-19 19.81 20.35 19.75 20.22 2.1M
2023-06-16 20.00 20.01 19.67 19.83 1.5M
2023-06-15 20.36 20.36 19.85 19.91 1.7M
2023-06-14 20.00 20.42 19.86 20.23 2.0M
2023-06-13 19.61 20.21 19.52 20.14 2.4M
2023-06-12 19.33 19.99 19.33 19.71 1.6M
2023-06-09 19.49 19.57 19.11 19.32 1.1M
2023-06-08 20.09 20.19 19.72 19.75 1.1M
2023-06-07 19.69 20.20 19.68 20.14 1.4M
2023-06-06 20.34 20.34 19.69 19.77 1.5M
2023-06-05 20.27 20.59 20.21 20.34 1.3M
2023-06-02 20.09 20.44 20.09 20.21 1.4M
2023-06-01 20.31 20.44 20.04 20.21 1.3M
2023-05-31 20.18 20.56 20.16 20.44 1.8M
2023-05-30 20.32 20.41 20.00 20.18 1.5M
2023-05-29 20.16 20.54 20.10 20.49 1.6M
2023-05-26 20.06 20.35 19.97 20.16 1.5M
2023-05-25 19.76 20.23 19.65 20.16 2.3M
2023-05-24 19.34 19.93 19.33 19.76 1.3M
2023-05-23 19.69 19.76 19.46 19.50 1.3M
2023-05-22 19.58 19.75 19.49 19.61 1.5M
2023-05-19 19.32 19.61 19.19 19.58 1.5M
2023-05-18 19.00 19.34 18.97 19.31 1.5M
2023-05-17 18.77 19.01 18.67 18.96 1.0M
2023-05-16 18.67 18.83 18.51 18.82 1.0M
2023-05-15 18.52 18.68 18.35 18.68 0.9M
2023-05-12 18.76 18.91 18.50 18.52 0.8M
2023-05-11 18.54 18.74 18.43 18.73 0.8M
2023-05-10 18.44 18.62 18.34 18.53 0.6M
2023-05-09 18.84 18.84 18.44 18.44 1.2M
2023-05-08 18.76 18.89 18.71 18.79 1.0M
2023-05-05 18.68 18.87 18.56 18.81 1.4M
2023-05-04 18.95 19.14 18.67 18.88 2.4M
2023-04-28 18.54 19.43 18.54 19.26 2.4M
2023-04-27 18.43 18.54 18.15 18.24 1.3M
2023-04-26 18.26 18.61 18.06 18.54 1.3M
2023-04-25 18.71 18.74 17.99 18.33 2.1M
2023-04-24 19.53 19.59 18.59 18.75 2.5M
2023-04-21 20.95 21.33 19.50 19.51 4.8M
2023-04-20 20.90 21.54 20.82 21.02 4.8M
2023-04-19 20.17 21.25 20.12 21.02 5.9M
2023-04-18 20.50 20.50 20.09 20.20 1.2M
2023-04-17 20.45 20.55 20.24 20.45 1.6M
2023-04-14 19.94 20.49 19.79 20.45 2.6M
2023-04-13 20.27 20.33 19.94 19.94 1.1M
2023-04-12 19.91 20.38 19.84 20.38 1.5M
2023-04-11 20.14 20.14 19.83 19.91 0.9M
2023-04-10 20.27 20.44 19.95 20.07 1.2M
2023-04-07 20.42 20.45 20.16 20.34 1.1M
2023-04-06 20.20 20.47 19.94 20.39 2.0M
2023-04-04 20.20 20.27 19.88 19.94 0.9M
2023-04-03 19.81 20.19 19.81 20.19 0.9M
2023-03-31 19.79 19.97 19.76 19.91 0.6M
2023-03-30 19.96 20.11 19.75 19.81 0.7M
2023-03-29 19.94 20.17 19.74 19.96 1.0M
2023-03-28 20.31 20.31 19.87 19.87 1.0M
2023-03-27 20.44 20.50 20.00 20.31 1.2M
2023-03-24 20.54 20.67 20.27 20.44 1.2M
2023-03-23 20.49 20.66 20.35 20.55 1.7M
2023-03-22 20.01 20.63 19.96 20.57 3.1M
2023-03-21 19.58 20.06 19.58 20.04 0.9M
2023-03-20 19.74 19.84 19.55 19.61 0.6M
2023-03-17 19.71 19.84 19.65 19.75 0.8M
2023-03-16 19.91 20.04 19.59 19.59 0.8M
2023-03-15 19.75 20.26 19.75 19.97 1.1M
2023-03-14 19.93 20.04 19.49 19.75 0.9M
2023-03-13 20.19 20.34 19.73 19.98 0.8M
2023-03-10 20.14 20.35 20.01 20.20 1.1M
2023-03-09 19.84 20.21 19.84 20.19 1.1M
2023-03-08 19.64 19.98 19.64 19.91 0.8M
2023-03-07 20.02 20.02 19.61 19.62 0.9M
2023-03-06 20.08 20.09 19.91 20.02 0.5M
2023-03-03 20.19 20.19 19.91 20.01 0.9M
2023-03-02 20.34 20.34 20.04 20.08 0.8M
2023-03-01 20.14 20.31 20.04 20.31 0.9M
2023-02-28 19.89 20.46 19.89 20.16 1.1M
2023-02-27 20.21 20.31 19.87 19.90 1.2M
2023-02-24 20.29 20.59 20.16 20.31 1.4M
2023-02-23 20.20 20.39 20.02 20.32 0.9M
2023-02-22 19.99 20.26 19.87 20.26 0.9M
2023-02-21 20.17 20.29 19.97 20.09 0.9M
2023-02-20 19.93 20.18 19.79 20.17 0.8M
2023-02-17 20.04 20.26 19.90 19.94 1.4M
2023-02-16 20.71 20.71 19.71 20.02 2.4M
2023-02-15 20.64 20.82 20.46 20.74 1.7M
2023-02-14 20.56 20.82 20.46 20.54 1.3M
2023-02-13 20.55 20.71 20.37 20.57 1.5M
2023-02-10 20.41 20.81 20.35 20.48 2.5M
2023-02-09 20.04 20.45 19.90 20.42 1.8M
2023-02-08 20.25 20.25 19.96 19.97 0.9M
2023-02-07 19.99 20.21 19.93 20.18 1.3M
2023-02-06 19.97 20.13 19.90 19.92 0.7M
2023-02-03 20.20 20.24 19.80 20.04 1.6M
2023-02-02 20.11 20.31 20.04 20.22 2.0M
2023-02-01 19.69 20.02 19.69 20.01 1.7M
2023-01-31 19.72 19.72 19.51 19.69 0.9M
2023-01-30 19.77 19.86 19.59 19.73 1.6M
2023-01-20 19.75 19.81 19.56 19.66 1.2M
2023-01-19 19.35 19.76 19.35 19.74 1.6M
2023-01-18 19.05 19.49 19.05 19.47 1.4M
2023-01-17 19.13 19.38 19.04 19.16 1.0M
2023-01-16 18.92 19.21 18.92 19.12 1.7M
2023-01-13 18.85 19.52 18.79 19.10 2.2M
2023-01-12 18.61 18.85 18.61 18.73 0.4M
2023-01-11 18.84 18.96 18.64 18.66 0.9M
2023-01-10 18.99 18.99 18.75 18.81 0.9M
2023-01-09 18.79 18.97 18.71 18.97 1.2M
2023-01-06 18.91 18.95 18.72 18.75 1.1M
2023-01-05 18.68 18.98 18.68 18.91 1.3M
2023-01-04 18.76 18.87 18.60 18.79 1.3M
2023-01-03 18.28 18.84 18.25 18.81 1.2M