Topsec Technologies (002212)

002212
🏛️ China →
9.76
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 9.49 9.79 9.47 9.78 11.5M
2023-12-28 9.30 9.59 9.13 9.52 10.2M
2023-12-27 9.31 9.39 9.23 9.30 8.5M
2023-12-26 9.51 9.59 9.12 9.28 17.9M
2023-12-25 9.35 9.74 9.26 9.51 26.7M
2023-12-22 9.60 9.61 9.28 9.34 12.4M
2023-12-21 9.58 9.66 9.40 9.61 8.8M
2023-12-20 9.81 9.88 9.57 9.59 10.6M
2023-12-19 9.76 9.90 9.69 9.81 10.9M
2023-12-18 9.90 10.06 9.75 9.77 14.5M
2023-12-15 10.16 10.17 9.96 9.99 9.6M
2023-12-14 10.24 10.30 10.05 10.06 13.6M
2023-12-13 10.36 10.49 10.18 10.20 12.2M
2023-12-12 10.23 10.33 10.19 10.28 8.6M
2023-12-11 10.10 10.28 9.96 10.26 17.4M
2023-12-08 10.13 10.23 10.03 10.06 12.6M
2023-12-07 10.14 10.34 10.11 10.19 21.7M
2023-12-06 9.96 10.60 9.74 10.20 37.4M
2023-12-05 10.15 10.18 9.88 9.90 12.2M
2023-12-04 10.11 10.39 10.11 10.18 13.9M
2023-12-01 9.96 10.21 9.94 10.18 13.1M
2023-11-30 10.10 10.16 9.93 10.00 13.4M
2023-11-29 10.20 10.39 10.05 10.13 16.3M
2023-11-28 10.05 10.16 9.93 10.11 10.2M
2023-11-27 10.04 10.18 10.00 10.07 11.5M
2023-11-24 10.29 10.29 9.96 10.04 9.8M
2023-11-23 10.08 10.32 10.05 10.25 14.5M
2023-11-22 10.18 10.36 10.10 10.11 12.8M
2023-11-21 10.34 10.40 10.13 10.18 19.7M
2023-11-20 10.43 10.54 10.30 10.36 14.2M
2023-11-17 10.25 10.58 10.20 10.43 26.5M
2023-11-16 10.28 10.44 10.21 10.26 13.9M
2023-11-15 10.35 10.48 10.26 10.33 20.1M
2023-11-14 10.05 10.40 10.04 10.28 20.6M
2023-11-13 9.80 10.13 9.79 10.07 22.4M
2023-11-10 9.72 9.85 9.65 9.77 12.2M
2023-11-09 9.70 9.89 9.62 9.86 24.3M
2023-11-08 9.81 9.81 9.63 9.74 19.9M
2023-11-07 9.58 9.77 9.56 9.72 21.2M
2023-11-06 9.38 9.62 9.38 9.59 14.9M
2023-11-03 9.24 9.45 9.23 9.36 10.0M
2023-11-02 9.40 9.45 9.24 9.27 12.2M
2023-11-01 9.39 9.47 9.34 9.41 11.7M
2023-10-31 9.28 9.42 9.25 9.39 15.2M
2023-10-30 8.90 9.38 8.71 9.32 32.0M
2023-10-27 8.69 8.80 8.48 8.74 12.4M
2023-10-26 8.39 8.72 8.37 8.69 15.2M
2023-10-25 8.29 8.62 8.29 8.46 19.2M
2023-10-24 8.34 8.40 8.16 8.28 15.4M
2023-10-23 8.54 8.57 8.26 8.36 11.5M
2023-10-20 8.85 8.85 8.51 8.54 17.3M
2023-10-19 8.94 9.08 8.84 8.85 9.2M
2023-10-18 9.02 9.08 8.82 8.98 10.9M
2023-10-17 9.06 9.13 8.95 9.07 8.0M
2023-10-16 9.13 9.18 8.94 9.07 11.5M
2023-10-13 9.20 9.24 9.12 9.16 6.5M
2023-10-12 9.25 9.27 9.18 9.21 9.5M
2023-10-11 9.21 9.35 9.10 9.23 14.5M
2023-10-10 9.03 9.22 9.03 9.17 11.0M
2023-10-09 8.98 9.06 8.92 9.03 8.7M
2023-09-28 9.00 9.05 8.95 8.96 11.2M
2023-09-27 8.87 8.97 8.84 8.86 8.6M
2023-09-26 8.83 9.01 8.81 8.88 9.4M
2023-09-25 9.18 9.18 8.78 8.84 18.1M
2023-09-22 8.97 9.17 8.94 9.15 9.3M
2023-09-21 8.98 9.11 8.94 8.99 7.1M
2023-09-20 9.02 9.11 9.00 9.01 6.3M
2023-09-19 9.13 9.15 8.96 9.02 10.0M
2023-09-18 9.20 9.27 9.09 9.15 7.9M
2023-09-15 9.35 9.38 9.22 9.24 6.7M
2023-09-14 9.39 9.44 9.25 9.34 9.2M
2023-09-13 9.71 9.71 9.34 9.40 10.2M
2023-09-12 9.58 9.71 9.54 9.67 7.3M
2023-09-11 9.43 9.64 9.35 9.59 10.7M
2023-09-08 9.42 9.58 9.33 9.46 7.6M
2023-09-07 9.53 9.65 9.45 9.47 9.6M
2023-09-06 9.43 9.56 9.31 9.50 8.7M
2023-09-05 9.50 9.54 9.42 9.45 7.1M
2023-09-04 9.37 9.54 9.28 9.53 10.2M
2023-09-01 9.42 9.42 9.30 9.33 7.5M
2023-08-31 9.43 9.46 9.27 9.40 9.5M
2023-08-30 9.28 9.50 9.28 9.41 14.7M
2023-08-29 8.97 9.37 8.95 9.30 12.4M
2023-08-28 9.46 9.50 8.91 8.95 18.0M
2023-08-25 9.31 9.32 9.00 9.03 18.5M
2023-08-24 9.53 9.67 9.31 9.32 17.8M
2023-08-23 9.71 9.76 9.56 9.60 14.3M
2023-08-22 9.66 9.83 9.44 9.70 16.1M
2023-08-21 9.47 9.84 9.47 9.51 12.5M
2023-08-18 9.72 9.87 9.44 9.44 10.4M
2023-08-17 9.62 9.78 9.50 9.75 8.5M
2023-08-16 9.87 9.89 9.63 9.68 10.7M
2023-08-15 9.99 10.03 9.75 9.91 9.8M
2023-08-14 9.78 10.02 9.73 10.01 9.7M
2023-08-11 10.03 10.08 9.83 9.86 8.4M
2023-08-10 10.05 10.12 9.95 10.06 8.5M
2023-08-09 10.05 10.19 10.02 10.08 8.7M
2023-08-08 10.14 10.20 10.05 10.08 8.6M
2023-08-07 10.08 10.21 9.98 10.10 11.8M
2023-08-04 9.79 10.14 9.78 10.08 19.2M
2023-08-03 9.81 9.86 9.76 9.79 7.6M
2023-08-02 9.81 9.89 9.74 9.83 9.8M
2023-08-01 9.60 9.92 9.60 9.84 16.8M
2023-07-31 9.69 9.72 9.57 9.64 15.4M
2023-07-28 9.38 9.63 9.35 9.62 12.5M
2023-07-27 9.52 9.60 9.40 9.41 8.3M
2023-07-26 9.64 9.64 9.46 9.52 7.8M
2023-07-25 9.48 9.67 9.46 9.64 10.3M
2023-07-24 9.41 9.54 9.32 9.41 7.0M
2023-07-21 9.50 9.54 9.35 9.42 8.4M
2023-07-20 9.66 9.74 9.49 9.52 13.1M
2023-07-19 9.51 9.78 9.50 9.67 19.2M
2023-07-18 9.58 9.59 9.41 9.49 10.4M
2023-07-17 9.71 9.80 9.52 9.60 18.7M
2023-07-14 9.28 9.59 9.28 9.52 16.7M
2023-07-13 9.19 9.34 9.15 9.29 11.5M
2023-07-12 9.41 9.43 9.13 9.17 15.9M
2023-07-11 9.36 9.50 9.32 9.40 8.9M
2023-07-10 9.42 9.47 9.31 9.36 10.0M
2023-07-07 9.51 9.54 9.29 9.41 15.2M
2023-07-06 9.65 9.77 9.55 9.56 11.9M
2023-07-05 9.80 9.97 9.65 9.66 12.3M
2023-07-04 9.67 9.90 9.55 9.78 17.4M
2023-07-03 9.65 9.75 9.45 9.66 21.7M
2023-06-30 9.65 9.76 9.50 9.70 12.0M
2023-06-29 9.54 9.76 9.50 9.64 14.2M
2023-06-28 9.81 9.81 9.31 9.57 20.5M
2023-06-27 9.87 9.89 9.77 9.81 12.2M
2023-06-26 10.23 10.28 9.75 9.78 24.2M
2023-06-21 10.80 10.82 10.29 10.33 23.3M
2023-06-20 10.65 10.95 10.58 10.80 28.6M
2023-06-19 10.47 10.73 10.45 10.67 21.2M
2023-06-16 10.30 10.55 10.13 10.47 22.4M
2023-06-15 10.58 10.59 10.26 10.27 23.1M
2023-06-14 10.58 10.64 10.46 10.58 15.4M
2023-06-13 10.40 10.61 10.25 10.57 20.3M
2023-06-12 10.61 10.64 10.37 10.40 26.5M
2023-06-09 10.35 10.66 10.30 10.56 36.8M
2023-06-08 10.38 10.43 10.15 10.37 15.9M
2023-06-07 10.27 10.53 10.20 10.42 13.4M
2023-06-06 10.61 10.65 10.22 10.27 17.0M
2023-06-05 10.67 10.77 10.55 10.61 14.3M
2023-06-02 10.55 10.66 10.50 10.63 21.1M
2023-06-01 10.40 10.54 10.30 10.48 22.1M
2023-05-31 10.32 10.55 10.22 10.51 27.6M
2023-05-30 9.93 10.19 9.76 10.19 15.7M
2023-05-29 10.18 10.27 9.91 9.98 13.2M
2023-05-26 9.97 10.16 9.92 10.15 11.4M
2023-05-25 9.97 10.09 9.75 9.95 11.6M
2023-05-24 9.97 10.05 9.82 9.95 9.5M
2023-05-23 10.21 10.23 9.98 10.00 10.3M
2023-05-22 10.19 10.27 10.08 10.14 10.3M
2023-05-19 10.23 10.32 10.16 10.25 11.7M
2023-05-18 10.14 10.35 10.12 10.23 12.9M
2023-05-17 10.03 10.30 10.03 10.15 11.4M
2023-05-16 10.32 10.38 10.07 10.10 11.4M
2023-05-15 10.29 10.40 9.95 10.38 19.0M
2023-05-12 10.48 10.55 10.24 10.28 12.2M
2023-05-11 10.64 10.73 10.44 10.47 12.1M
2023-05-10 10.70 10.90 10.52 10.64 15.2M
2023-05-09 10.93 11.00 10.68 10.71 23.9M
2023-05-08 11.05 11.10 10.78 10.97 22.4M
2023-05-05 11.03 11.12 10.80 11.07 24.7M
2023-05-04 11.82 12.02 10.87 11.05 49.8M
2023-04-28 11.35 12.07 11.31 11.85 36.9M
2023-04-27 11.12 11.76 11.00 11.35 32.2M
2023-04-26 11.58 11.95 11.07 11.12 37.8M
2023-04-25 12.24 12.28 11.44 11.69 55.9M
2023-04-24 12.15 12.66 11.89 12.11 82.2M
2023-04-21 12.45 12.52 11.48 11.51 38.6M
2023-04-20 11.91 12.80 11.91 12.44 35.8M
2023-04-19 11.69 12.38 11.69 11.94 25.7M
2023-04-18 11.92 11.96 11.65 11.76 18.4M
2023-04-17 12.34 12.39 11.86 11.96 25.7M
2023-04-14 12.26 12.48 11.94 12.30 24.4M
2023-04-13 12.44 12.67 12.20 12.24 26.7M
2023-04-12 12.24 12.59 12.13 12.48 24.9M
2023-04-11 12.00 12.28 11.85 12.22 28.9M
2023-04-10 12.81 12.83 11.92 11.96 36.6M
2023-04-07 12.93 12.93 12.55 12.72 30.6M
2023-04-06 12.61 13.30 12.56 12.85 48.4M
2023-04-04 12.51 13.05 12.20 12.75 60.1M
2023-04-03 12.46 12.56 12.21 12.52 39.5M
2023-03-31 12.06 12.32 11.80 12.25 26.3M
2023-03-30 12.35 12.38 11.85 12.05 33.2M
2023-03-29 12.55 12.65 12.12 12.32 40.6M
2023-03-28 12.45 13.14 12.31 12.72 49.0M
2023-03-27 12.39 12.53 12.10 12.41 30.1M
2023-03-24 12.33 12.44 12.09 12.35 24.0M
2023-03-23 12.05 12.40 11.97 12.33 23.0M
2023-03-22 11.94 12.22 11.81 12.16 24.4M
2023-03-21 11.63 12.07 11.57 11.99 26.0M
2023-03-20 11.77 12.00 11.59 11.69 31.3M
2023-03-17 11.43 11.79 11.37 11.66 28.2M
2023-03-16 11.30 11.52 11.06 11.27 19.1M
2023-03-15 11.76 11.81 11.31 11.32 23.3M
2023-03-14 11.65 11.75 11.32 11.58 17.2M
2023-03-13 11.45 11.77 11.21 11.73 17.8M
2023-03-10 11.40 11.64 11.36 11.39 15.2M
2023-03-09 11.40 11.58 11.21 11.52 13.5M
2023-03-08 11.10 11.51 11.10 11.39 11.8M
2023-03-07 11.44 11.57 11.07 11.12 13.2M
2023-03-06 11.57 11.72 11.47 11.50 10.8M
2023-03-03 11.69 11.71 11.34 11.60 14.5M
2023-03-02 11.60 11.88 11.54 11.73 20.8M
2023-03-01 11.15 11.70 11.14 11.62 25.5M
2023-02-28 11.13 11.37 11.03 11.19 16.6M
2023-02-27 11.11 11.21 10.90 10.93 10.2M
2023-02-24 11.12 11.27 10.99 11.15 11.0M
2023-02-23 11.33 11.38 10.97 11.05 14.2M
2023-02-22 11.30 11.46 11.14 11.37 16.1M
2023-02-21 11.44 11.71 11.23 11.32 20.1M
2023-02-20 11.31 11.49 11.14 11.48 13.8M
2023-02-17 11.68 11.73 11.29 11.30 16.3M
2023-02-16 11.87 12.17 11.46 11.62 26.2M
2023-02-15 11.50 12.02 11.46 11.90 21.0M
2023-02-14 11.68 11.70 11.33 11.53 14.9M
2023-02-13 11.49 11.71 11.44 11.63 14.7M
2023-02-10 11.41 11.77 11.38 11.47 19.0M
2023-02-09 11.30 11.47 11.14 11.46 13.8M
2023-02-08 11.58 11.58 11.29 11.35 14.1M
2023-02-07 11.41 11.62 11.30 11.52 20.7M
2023-02-06 11.65 11.82 11.45 11.53 24.9M
2023-02-03 11.26 11.49 11.17 11.45 18.0M
2023-02-02 11.31 11.57 11.25 11.31 16.6M
2023-02-01 11.03 11.37 11.01 11.31 16.9M
2023-01-31 11.24 11.37 10.94 11.07 18.7M
2023-01-30 11.15 11.36 10.93 11.30 24.4M
2023-01-20 10.97 11.18 10.83 10.93 18.3M
2023-01-19 10.75 11.04 10.68 11.02 21.5M
2023-01-18 10.45 10.94 10.43 10.75 20.7M
2023-01-17 10.46 10.68 10.43 10.48 9.7M
2023-01-16 10.40 10.66 10.40 10.53 19.5M
2023-01-13 10.30 10.30 10.11 10.18 8.1M
2023-01-12 10.29 10.38 10.16 10.29 7.0M
2023-01-11 10.47 10.54 10.27 10.29 9.5M
2023-01-10 10.42 10.54 10.33 10.45 7.4M
2023-01-09 10.41 10.55 10.34 10.45 8.6M
2023-01-06 10.53 10.58 10.33 10.38 13.2M
2023-01-05 10.57 10.64 10.40 10.55 12.0M
2023-01-04 10.50 10.65 10.40 10.58 15.4M
2023-01-03 9.98 10.54 9.91 10.48 19.4M