Tianjin Jinrong Tianyu Precision Machinery (300988)

300988
🏛️ China →
22.95
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
2022-12-30 20.83 21.10 20.60 20.75 0.7M
2022-12-29 20.99 21.10 20.65 20.70 0.8M
2022-12-28 21.11 21.43 20.90 20.98 1.1M
2022-12-27 21.32 21.58 21.08 21.34 1.4M
2022-12-26 20.00 21.66 19.99 21.37 2.6M
2022-12-23 20.84 21.26 19.93 19.98 1.7M
2022-12-22 21.50 21.75 21.01 21.01 1.5M
2022-12-21 21.84 21.88 21.15 21.30 1.5M
2022-12-20 21.31 21.96 21.02 21.82 1.8M
2022-12-19 21.41 21.85 21.15 21.33 1.4M
2022-12-16 21.81 22.01 21.26 21.32 1.9M
2022-12-15 21.10 22.05 21.01 21.96 2.9M
2022-12-14 21.33 21.56 20.96 21.02 1.3M
2022-12-13 21.63 21.69 21.19 21.28 1.5M
2022-12-12 21.62 21.92 21.35 21.44 1.7M
2022-12-09 22.36 22.37 21.64 21.84 2.4M
2022-12-08 21.91 22.41 21.58 22.37 2.7M
2022-12-07 21.80 22.22 21.68 21.90 1.7M
2022-12-06 22.10 22.30 21.65 21.78 1.8M
2022-12-05 22.41 22.57 22.04 22.23 1.9M
2022-12-02 22.19 22.45 21.89 22.38 2.1M
2022-12-01 22.40 22.49 21.97 21.98 1.8M
2022-11-30 21.92 22.57 21.80 22.00 2.1M
2022-11-29 21.49 22.24 21.40 21.99 2.0M
2022-11-28 21.99 22.11 21.48 21.67 1.6M
2022-11-25 22.90 23.11 22.11 22.11 2.2M
2022-11-24 22.02 23.26 22.02 23.04 3.5M
2022-11-23 21.97 22.36 21.28 22.24 2.8M
2022-11-22 23.08 23.16 21.80 22.10 3.2M
2022-11-21 22.68 23.16 22.40 23.16 2.3M
2022-11-18 23.05 23.37 22.63 22.66 2.3M
2022-11-17 23.21 23.22 22.48 22.86 2.6M
2022-11-16 23.70 24.00 23.19 23.22 2.9M
2022-11-15 23.01 23.86 22.89 23.83 3.2M
2022-11-14 23.48 23.84 23.03 23.19 2.4M
2022-11-11 24.40 24.52 23.46 23.46 3.9M
2022-11-10 24.20 24.47 23.55 23.84 4.4M
2022-11-09 24.70 25.23 24.52 24.55 3.1M
2022-11-08 24.90 25.18 24.24 24.91 3.5M
2022-11-07 25.64 25.88 24.37 24.80 6.1M
2022-11-04 25.62 26.20 25.21 25.64 6.3M
2022-11-03 24.80 25.98 24.44 25.76 7.8M
2022-11-02 23.18 25.60 22.79 25.21 10.5M
2022-11-01 22.66 23.45 22.60 23.44 5.6M
2022-10-31 22.76 23.24 22.23 22.69 5.6M
2022-10-28 24.00 24.00 22.20 22.77 9.8M
2022-10-27 22.50 26.29 22.50 25.01 14.9M
2022-10-26 21.69 22.22 21.51 21.91 2.6M
2022-10-25 21.10 21.78 20.80 21.49 2.5M
2022-10-24 21.82 22.36 21.30 21.30 2.4M
2022-10-21 21.57 22.40 21.25 21.88 2.8M
2022-10-20 21.70 22.09 21.26 21.47 3.3M
2022-10-19 22.04 22.71 21.83 21.96 3.5M
2022-10-18 21.80 22.27 21.36 21.95 3.8M
2022-10-17 20.77 21.54 20.58 21.48 2.3M
2022-10-14 20.90 21.19 20.70 20.98 2.0M
2022-10-13 20.59 20.95 20.30 20.71 2.2M
2022-10-12 19.92 20.59 19.49 20.59 2.3M
2022-10-11 19.00 20.13 18.88 19.79 2.2M
2022-10-10 19.70 19.98 18.91 18.96 1.8M
2022-09-30 20.18 20.31 19.60 19.64 1.9M
2022-09-29 20.41 20.75 20.00 20.34 2.4M
2022-09-28 21.30 21.40 20.19 20.24 3.1M
2022-09-27 21.15 21.77 20.99 21.46 2.8M
2022-09-26 21.06 21.47 20.50 21.13 2.2M
2022-09-23 21.74 21.95 20.83 20.93 2.2M
2022-09-22 21.60 22.14 21.54 21.74 2.4M
2022-09-21 22.00 22.44 21.43 21.78 3.0M
2022-09-20 20.80 21.79 20.80 21.76 3.2M
2022-09-19 21.23 21.44 20.62 20.63 2.0M
2022-09-16 21.60 22.00 21.15 21.18 2.0M
2022-09-15 22.97 23.05 21.36 21.71 4.3M
2022-09-14 23.34 23.70 22.80 22.86 3.4M
2022-09-13 23.61 24.14 23.38 23.85 2.6M
2022-09-09 24.20 24.38 23.27 23.59 3.3M
2022-09-08 24.88 25.35 24.18 24.28 3.8M
2022-09-07 24.15 24.90 24.00 24.88 5.0M
2022-09-06 23.19 24.63 22.70 24.50 6.1M
2022-09-05 23.43 23.75 23.04 23.15 2.9M
2022-09-02 23.63 23.65 22.86 23.43 2.8M
2022-09-01 23.29 23.94 23.09 23.17 3.7M
2022-08-31 24.40 24.52 22.91 23.00 5.8M
2022-08-30 25.84 25.94 24.24 24.67 6.2M
2022-08-29 26.32 27.04 25.21 25.80 8.9M
2022-08-26 28.25 29.79 27.23 27.35 7.6M
2022-08-25 30.30 31.35 28.00 28.77 9.3M
2022-08-24 29.80 31.35 29.08 30.11 13.8M
2022-08-23 27.36 29.85 27.36 29.81 10.2M
2022-08-22 28.90 28.90 27.38 28.06 7.1M
2022-08-19 28.60 29.59 27.60 29.03 12.1M
2022-08-18 27.10 28.37 26.92 28.02 8.0M
2022-08-17 27.52 27.86 27.02 27.11 5.5M
2022-08-16 27.65 28.57 27.40 27.58 7.5M
2022-08-15 27.02 28.12 26.64 27.75 6.6M
2022-08-12 26.99 27.63 26.26 27.14 7.7M
2022-08-11 26.33 27.24 25.98 27.00 6.4M
2022-08-10 26.32 26.55 25.90 26.15 4.6M
2022-08-09 27.40 27.78 26.51 26.54 6.4M
2022-08-08 25.20 27.25 25.10 27.24 6.9M
2022-08-05 26.68 26.68 25.10 25.42 6.7M
2022-08-04 26.30 26.99 26.05 26.68 4.7M
2022-08-03 26.83 28.10 25.98 26.58 8.4M
2022-08-02 28.80 28.82 26.80 26.83 10.4M
2022-08-01 30.00 30.01 28.58 29.69 11.5M
2022-07-29 28.11 31.28 27.71 30.40 17.3M
2022-07-28 28.11 28.86 27.50 28.31 11.3M
2022-07-27 26.04 27.65 25.80 27.54 9.9M
2022-07-26 26.33 26.78 25.66 26.24 5.2M
2022-07-25 26.91 27.57 26.22 26.46 6.3M
2022-07-22 27.63 28.18 27.00 27.42 8.0M
2022-07-21 28.80 28.80 27.58 27.77 10.0M
2022-07-20 29.20 29.58 27.74 28.42 12.2M
2022-07-19 29.20 31.46 28.82 29.31 17.2M
2022-07-18 30.22 31.49 28.71 28.90 19.3M
2022-07-15 34.06 35.80 29.97 30.00 26.6M
2022-07-14 27.77 30.23 27.00 30.23 13.1M
2022-07-13 23.03 25.32 22.54 25.19 10.9M
2022-07-12 24.20 24.28 23.09 23.16 6.2M
2022-07-11 25.38 25.88 23.68 24.15 8.2M
2022-07-08 26.64 27.15 25.33 25.89 10.6M
2022-07-07 24.99 27.87 24.50 26.81 13.1M
2022-07-06 26.51 26.60 24.86 25.12 9.9M
2022-07-05 26.25 27.85 25.51 26.70 14.8M
2022-07-04 24.22 27.02 24.22 26.66 15.5M
2022-07-01 27.34 29.50 25.25 25.39 22.9M
2022-06-30 22.50 26.57 22.35 26.57 17.4M
2022-06-29 23.35 23.60 22.10 22.14 9.0M
2022-06-28 22.77 23.97 22.40 23.82 11.1M
2022-06-27 22.50 22.81 21.73 22.68 9.0M
2022-06-24 21.61 22.99 21.54 22.39 10.1M
2022-06-23 21.00 21.86 20.81 21.63 8.1M
2022-06-22 20.84 21.50 20.62 21.04 7.1M
2022-06-21 21.21 21.22 20.49 20.84 5.4M
2022-06-20 20.20 21.27 20.08 21.12 8.2M
2022-06-17 19.55 20.40 19.51 20.31 4.5M
2022-06-16 20.29 20.35 19.63 19.87 4.9M
2022-06-15 20.75 21.30 20.02 20.02 8.2M
2022-06-14 20.00 20.75 19.60 20.71 9.4M
2022-06-13 19.90 20.97 19.60 20.10 9.3M
2022-06-10 18.44 19.55 18.39 19.52 5.0M
2022-06-09 19.10 19.28 18.33 18.44 3.9M
2022-06-08 19.94 19.94 18.81 19.23 4.9M
2022-06-07 20.23 20.58 19.26 19.60 6.7M
2022-06-06 20.13 20.80 20.00 20.42 6.9M
2022-06-02 19.54 20.48 18.70 20.26 8.6M
2022-06-01 19.42 19.93 19.31 19.45 4.5M
2022-05-31 19.59 19.59 18.81 19.43 3.8M
2022-05-30 19.56 19.76 19.19 19.35 3.2M
2022-05-27 19.77 20.09 19.00 19.40 3.7M
2022-05-26 20.60 20.79 19.30 19.70 5.4M
2022-05-25 20.25 20.90 19.72 20.38 6.1M
2022-05-24 22.70 23.26 20.39 20.39 9.6M
2022-05-23 22.67 23.86 22.60 22.87 10.0M
2022-05-20 21.76 24.71 21.28 22.65 11.3M
2022-05-19 21.67 22.27 21.13 22.25 5.3M
2022-05-18 23.33 23.33 21.60 22.22 7.2M
2022-05-17 22.12 23.03 21.86 22.94 7.9M
2022-05-16 21.51 22.73 21.44 22.32 8.4M
2022-05-13 21.96 22.35 20.87 21.73 9.6M
2022-05-12 20.81 21.44 20.74 21.34 6.9M
2022-05-11 20.43 21.48 20.28 20.92 8.9M
2022-05-10 19.63 20.64 19.63 20.55 6.8M
2022-05-09 20.87 20.92 19.82 20.17 10.0M
2022-05-06 20.67 21.56 20.19 21.56 11.2M
2022-05-05 19.83 20.68 19.65 20.63 4.9M
2022-04-29 19.61 20.08 19.06 19.88 4.7M
2022-04-28 19.72 19.88 18.78 19.43 4.1M
2022-04-27 18.83 20.07 18.63 19.94 5.3M
2022-04-26 21.77 21.77 19.17 19.43 6.3M
2022-04-25 21.67 22.35 20.93 21.39 4.8M
2022-04-22 21.56 22.60 21.43 22.16 4.7M
2022-04-21 23.27 23.55 21.84 22.16 6.8M
2022-04-20 23.40 23.82 22.61 23.66 8.0M
2022-04-19 24.88 24.97 22.92 23.38 11.4M
2022-04-18 24.44 26.66 24.28 25.33 12.1M
2022-04-15 23.97 25.93 23.97 24.64 9.7M
2022-04-14 24.06 25.53 24.06 24.56 8.1M
2022-04-13 23.94 25.32 23.54 24.44 9.7M
2022-04-12 24.38 25.28 23.52 24.36 10.2M
2022-04-11 25.56 25.93 23.83 23.83 12.3M
2022-04-08 30.00 30.39 26.77 27.11 14.4M
2022-04-07 32.50 33.20 27.78 30.99 17.4M
2022-04-06 31.33 32.09 29.39 32.09 14.8M
2022-04-01 32.32 33.37 30.84 31.33 16.8M
2022-03-31 32.67 35.28 30.06 31.89 20.8M
2022-03-30 25.03 29.79 24.31 29.79 21.0M
2022-03-29 22.33 24.83 22.33 24.83 21.4M
2022-03-28 18.54 20.69 18.06 20.69 8.6M
2022-03-25 17.47 17.67 17.21 17.24 1.4M
2022-03-24 17.47 17.64 17.34 17.57 1.0M
2022-03-23 17.51 17.87 17.31 17.50 1.3M
2022-03-22 18.16 18.36 17.44 17.52 2.1M
2022-03-21 17.43 18.82 16.88 17.72 3.8M
2022-03-18 16.46 16.68 16.11 16.65 1.3M
2022-03-17 16.15 16.64 16.15 16.37 1.0M
2022-03-16 15.61 16.08 15.34 16.08 1.0M
2022-03-15 16.66 16.67 15.44 15.50 1.3M
2022-03-14 17.00 17.00 16.61 16.67 0.7M
2022-03-11 17.11 17.11 16.43 17.09 0.7M
2022-03-10 16.93 17.31 16.86 16.97 1.1M
2022-03-09 17.03 17.32 16.12 16.67 1.3M
2022-03-08 18.09 18.17 17.08 17.12 1.2M
2022-03-07 18.49 18.49 17.72 17.83 0.8M
2022-03-04 18.67 18.72 18.26 18.36 0.7M
2022-03-03 18.78 18.89 18.53 18.64 0.7M
2022-03-02 18.79 18.93 18.61 18.77 0.6M
2022-03-01 18.84 18.88 18.56 18.81 1.0M
2022-02-28 18.48 18.78 17.83 18.57 1.0M
2022-02-25 18.27 18.78 18.15 18.52 1.1M
2022-02-24 18.58 18.96 17.89 18.16 1.2M
2022-02-23 18.61 18.72 18.28 18.66 0.8M
2022-02-22 18.67 18.76 18.21 18.46 0.7M
2022-02-21 18.38 18.69 18.32 18.66 0.7M
2022-02-18 18.08 18.42 17.87 18.38 0.6M
2022-02-17 18.35 18.61 17.83 18.26 0.9M
2022-02-16 18.05 18.63 18.02 18.44 1.2M
2022-02-15 17.88 18.04 17.67 18.02 0.5M
2022-02-14 17.73 18.13 17.54 17.87 0.5M
2022-02-11 18.22 18.27 17.72 17.78 0.8M
2022-02-10 18.42 18.42 18.07 18.22 0.7M
2022-02-09 18.17 18.43 18.17 18.42 0.7M
2022-02-08 18.15 18.37 18.06 18.33 0.5M
2022-02-07 18.16 18.52 17.81 18.17 0.7M
2022-01-28 17.69 17.86 17.33 17.81 0.7M
2022-01-27 18.14 18.14 17.31 17.33 1.2M
2022-01-26 17.95 18.30 17.94 18.13 0.6M
2022-01-25 18.61 18.71 17.86 17.95 0.9M
2022-01-24 18.63 18.94 18.52 18.59 0.7M
2022-01-21 18.75 19.13 18.39 18.61 0.9M
2022-01-20 19.62 19.81 18.67 18.77 1.8M
2022-01-19 19.78 19.83 19.49 19.82 0.7M
2022-01-18 20.14 20.21 19.62 19.63 1.1M
2022-01-17 19.58 20.33 19.33 20.14 1.2M
2022-01-14 20.01 20.18 19.56 19.58 1.0M
2022-01-13 20.12 20.25 19.93 20.06 0.9M
2022-01-12 20.08 20.18 19.80 20.13 0.9M
2022-01-11 19.94 20.27 19.83 19.83 1.0M
2022-01-10 19.32 19.96 19.17 19.93 1.4M
2022-01-07 19.49 19.66 19.31 19.32 1.1M
2022-01-06 19.52 19.75 19.41 19.66 1.0M
2022-01-05 19.91 19.98 19.27 19.52 1.3M
2022-01-04 19.71 20.05 19.64 19.92 1.1M