Telink Semiconductor Shanghai (688591)

688591
🏛️ China →
60.84
Última Actualización: 2025-09-30
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 28.35 29.26 28.18 29.07 2.3M
2023-12-28 27.76 28.62 27.33 28.34 2.5M
2023-12-27 27.13 27.92 27.03 27.80 2.8M
2023-12-26 27.71 27.78 26.87 27.13 2.4M
2023-12-25 28.01 28.46 27.49 27.81 2.3M
2023-12-22 29.00 29.08 27.98 28.18 2.6M
2023-12-21 28.50 29.24 27.84 28.85 3.4M
2023-12-20 28.90 29.68 28.72 28.73 3.2M
2023-12-19 28.65 28.86 28.33 28.85 2.0M
2023-12-18 29.39 29.39 28.50 28.66 2.7M
2023-12-15 29.62 29.95 29.30 29.44 2.1M
2023-12-14 30.15 30.17 29.50 29.55 2.7M
2023-12-13 30.08 30.22 29.56 29.93 2.8M
2023-12-12 30.30 30.65 29.76 30.17 3.4M
2023-12-11 29.12 30.07 28.78 30.07 4.0M
2023-12-08 29.00 29.74 28.81 29.39 3.5M
2023-12-07 28.73 29.11 28.53 28.97 2.9M
2023-12-06 28.99 29.18 28.71 28.81 2.7M
2023-12-05 29.82 29.83 28.91 29.00 3.0M
2023-12-04 30.20 30.48 29.90 29.97 2.4M
2023-12-01 29.93 30.34 29.51 30.25 3.1M
2023-11-30 30.53 30.60 29.60 29.81 4.0M
2023-11-29 30.98 31.59 30.50 30.59 2.9M
2023-11-28 30.61 31.46 30.48 31.16 3.0M
2023-11-27 30.38 30.95 30.11 30.69 2.7M
2023-11-24 31.80 32.08 30.23 30.50 4.9M
2023-11-23 31.71 32.20 31.17 32.16 3.7M
2023-11-22 32.41 32.65 31.66 31.70 3.6M
2023-11-21 34.01 34.30 32.18 32.47 6.8M
2023-11-20 33.70 34.48 33.40 34.35 4.0M
2023-11-17 34.43 34.61 33.50 33.76 4.4M
2023-11-16 35.38 35.48 34.29 34.56 7.4M
2023-11-15 33.70 35.60 33.02 35.49 11.1M
2023-11-14 32.79 33.27 32.40 32.86 3.4M
2023-11-13 31.90 33.08 31.90 32.90 5.4M
2023-11-10 32.01 32.78 31.59 31.86 4.1M
2023-11-09 32.60 33.33 32.11 32.20 5.0M
2023-11-08 32.03 32.84 31.67 32.18 4.7M
2023-11-07 31.67 32.37 31.67 32.05 4.4M
2023-11-06 31.06 31.88 30.91 31.67 4.8M
2023-11-03 29.63 30.86 29.63 30.78 4.5M
2023-11-02 30.34 30.61 29.32 29.43 3.3M
2023-11-01 30.79 31.07 30.25 30.38 3.2M
2023-10-31 30.63 31.28 30.39 30.67 3.7M
2023-10-30 30.01 31.06 29.99 30.76 5.5M
2023-10-27 29.61 30.18 29.00 29.98 4.5M
2023-10-26 29.27 29.56 28.71 29.50 3.7M
2023-10-25 29.48 29.85 29.11 29.50 4.3M
2023-10-24 28.70 29.66 28.22 29.49 4.1M
2023-10-23 29.68 29.68 28.36 28.53 4.6M
2023-10-20 31.07 31.41 29.81 29.91 5.2M
2023-10-19 30.58 32.20 30.43 31.20 5.8M
2023-10-18 31.70 32.19 30.78 30.79 4.8M
2023-10-17 31.95 32.40 30.90 32.06 4.5M
2023-10-16 33.33 33.35 31.38 31.95 5.9M
2023-10-13 32.62 33.45 32.33 32.68 5.7M
2023-10-12 33.50 33.60 32.26 32.64 6.9M
2023-10-11 32.80 34.10 32.55 33.50 8.7M
2023-10-10 32.85 33.17 32.24 32.47 5.4M
2023-10-09 32.80 33.49 32.55 32.60 5.2M
2023-09-28 32.02 33.48 32.02 32.91 8.2M
2023-09-27 32.97 33.27 31.91 31.92 9.8M
2023-09-26 33.69 34.13 32.39 33.01 10.0M
2023-09-25 34.78 35.29 34.25 34.52 11.0M
2023-09-22 33.72 34.68 32.68 34.56 8.8M
2023-09-21 33.45 35.27 33.33 33.94 8.7M
2023-09-20 34.00 34.63 33.41 33.45 8.3M
2023-09-19 32.92 35.64 32.38 34.95 14.5M
2023-09-18 33.29 34.05 32.43 32.75 6.5M
2023-09-15 33.30 34.43 32.80 33.41 8.5M
2023-09-14 34.63 34.80 32.77 32.94 7.1M
2023-09-13 35.20 35.50 33.86 34.60 8.4M
2023-09-12 36.38 37.69 35.65 35.65 11.6M
2023-09-11 38.55 40.59 36.95 37.63 19.4M
2023-09-08 32.30 39.23 32.06 37.61 21.6M
2023-09-07 35.82 35.86 32.67 32.70 16.4M
2023-09-06 35.90 37.13 35.37 36.59 14.6M
2023-09-05 36.25 37.65 35.36 35.37 17.1M
2023-09-04 36.80 37.50 34.68 36.25 19.3M
2023-09-01 44.29 44.46 36.50 36.75 29.8M
2023-08-31 43.50 46.66 42.18 44.00 29.4M
2023-08-30 43.50 49.43 41.60 44.52 36.1M
2023-08-29 32.00 41.50 31.00 41.30 33.1M
2023-08-28 42.05 44.00 33.51 33.58 34.2M
2023-08-25 33.33 37.77 30.61 32.70 40.8M