Fujian Torch Electron Technology Co Ltd (603678)

603678
🏛️ Chine →
38.87
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 31.58 31.86 30.35 30.50 7.0M
2024-12-30 31.42 32.10 30.58 31.60 12.6M
2024-12-27 31.17 32.66 31.17 32.17 16.9M
2024-12-26 29.00 30.12 28.95 29.69 5.9M
2024-12-25 29.67 29.85 28.87 29.11 3.9M
2024-12-24 28.96 29.88 28.43 29.67 5.2M
2024-12-23 29.97 30.07 28.80 28.86 5.8M
2024-12-20 29.96 30.75 29.81 30.07 4.1M
2024-12-19 29.34 30.20 28.79 30.04 4.7M
2024-12-18 29.76 30.24 29.30 29.59 4.1M
2024-12-17 30.00 30.69 29.75 29.91 4.4M
2024-12-16 31.08 31.20 30.00 30.06 6.5M
2024-12-13 32.58 32.70 31.20 31.20 6.5M
2024-12-12 31.84 33.05 31.75 32.78 9.0M
2024-12-11 31.28 31.98 30.86 31.95 5.7M
2024-12-10 31.53 31.93 31.00 31.32 8.9M
2024-12-09 31.28 31.80 30.50 30.61 6.3M
2024-12-06 31.80 32.17 30.89 31.55 7.4M
2024-12-05 30.16 32.29 30.03 31.54 9.5M
2024-12-04 30.20 31.04 30.00 30.15 5.7M
2024-12-03 31.78 31.80 30.28 30.46 11.6M
2024-12-02 32.36 32.36 31.53 31.78 11.1M
2024-11-29 31.35 32.82 31.25 32.46 12.1M
2024-11-28 32.22 33.45 31.44 31.99 19.4M
2024-11-27 29.28 31.53 28.79 31.53 15.5M
2024-11-26 29.00 31.10 28.80 29.60 10.5M
2024-11-25 28.68 29.95 28.68 29.05 10.2M
2024-11-22 29.66 29.87 28.66 28.68 5.9M
2024-11-21 29.60 30.13 29.27 29.66 6.7M
2024-11-20 29.01 29.96 28.79 29.75 9.0M
2024-11-19 27.80 29.41 27.80 29.05 12.4M
2024-11-18 27.43 28.66 27.27 28.01 8.3M
2024-11-15 27.78 28.47 27.60 27.61 6.1M
2024-11-14 28.06 28.85 27.83 27.97 8.0M
2024-11-13 28.60 29.08 27.85 28.40 11.4M
2024-11-12 30.68 31.13 28.80 29.03 11.8M
2024-11-11 29.08 31.20 29.08 30.68 17.1M
2024-11-08 29.66 29.66 28.80 29.08 10.0M
2024-11-07 28.80 29.19 28.47 29.08 9.5M
2024-11-06 29.47 29.50 28.60 29.03 12.7M
2024-11-05 27.28 29.25 27.25 29.22 17.9M
2024-11-04 26.65 27.75 26.56 27.23 8.6M
2024-11-01 27.60 28.40 26.56 26.66 12.3M
2024-10-31 26.29 28.13 25.98 27.97 15.6M
2024-10-30 27.18 27.45 26.12 26.44 12.8M
2024-10-29 28.30 28.50 27.03 27.19 14.3M
2024-10-28 29.30 29.36 28.28 28.44 10.2M
2024-10-25 28.89 29.11 28.60 28.88 6.3M
2024-10-24 29.19 29.20 28.35 28.62 6.6M
2024-10-23 28.82 30.68 28.69 29.22 17.3M
2024-10-22 29.70 29.70 28.92 29.12 10.2M
2024-10-21 29.02 31.45 29.00 29.89 19.4M
2024-10-18 28.50 29.60 27.60 29.01 20.5M
2024-10-17 26.94 29.26 26.65 28.48 22.7M
2024-10-16 26.49 27.50 26.32 26.60 10.8M
2024-10-15 25.86 28.15 25.80 26.95 17.4M
2024-10-14 25.13 26.28 24.76 26.23 8.2M
2024-10-11 25.60 26.39 24.81 25.05 10.4M
2024-10-10 25.88 26.48 25.60 25.60 8.1M
2024-10-09 27.12 27.33 25.31 25.88 13.0M
2024-10-08 27.85 27.85 25.71 27.42 22.2M
2024-09-30 24.05 25.32 24.00 25.32 11.9M
2024-09-27 22.08 23.16 21.97 23.02 6.0M
2024-09-26 20.23 21.98 20.23 21.75 7.0M
2024-09-25 20.65 21.00 20.31 20.39 5.3M
2024-09-24 19.30 20.15 19.22 20.12 4.5M
2024-09-23 19.64 19.95 19.07 19.23 3.9M
2024-09-20 19.85 19.89 19.43 19.68 2.2M
2024-09-19 19.56 19.97 19.34 19.90 2.5M
2024-09-18 19.76 19.95 19.08 19.54 4.0M
2024-09-13 19.75 19.89 19.55 19.80 2.4M
2024-09-12 20.15 20.20 19.74 19.75 2.6M
2024-09-11 20.10 20.46 19.80 19.97 4.5M
2024-09-10 21.32 21.39 19.65 20.30 7.7M
2024-09-09 21.05 21.48 21.00 21.11 1.5M
2024-09-06 21.85 22.00 21.21 21.22 2.0M
2024-09-05 21.45 22.05 21.45 21.93 1.7M
2024-09-04 21.44 21.85 21.35 21.60 1.6M
2024-09-03 21.57 21.78 21.41 21.64 2.3M
2024-09-02 22.22 22.28 21.52 21.57 2.5M
2024-08-30 22.00 22.88 21.91 22.21 3.3M
2024-08-29 21.07 22.28 20.91 22.03 4.4M
2024-08-28 21.06 21.25 20.94 21.07 1.6M
2024-08-27 21.50 21.50 20.87 21.06 3.7M
2024-08-26 22.10 22.18 21.48 21.50 2.5M
2024-08-23 21.90 22.19 21.86 22.02 2.0M
2024-08-22 22.41 22.57 21.90 21.97 2.7M
2024-08-21 22.61 22.94 22.30 22.41 3.2M
2024-08-20 23.55 23.75 22.52 22.83 6.1M
2024-08-19 23.60 24.00 23.52 23.69 2.9M
2024-08-16 23.96 24.26 23.71 23.81 3.3M
2024-08-15 23.50 24.20 23.40 24.02 3.8M
2024-08-14 23.86 23.90 23.47 23.54 2.4M
2024-08-13 23.71 24.02 23.56 23.89 2.3M
2024-08-12 24.06 24.06 23.55 23.70 2.4M
2024-08-09 24.28 24.59 24.06 24.06 2.8M
2024-08-08 24.72 24.80 23.67 24.21 5.5M
2024-08-07 24.96 25.27 24.75 24.86 4.7M
2024-08-06 24.68 25.29 24.61 25.00 5.9M
2024-08-05 24.85 25.58 24.39 24.50 6.3M
2024-08-02 25.86 26.10 24.86 24.90 8.4M
2024-08-01 25.70 26.39 25.40 26.00 10.7M
2024-07-31 24.80 25.64 24.80 25.53 6.7M
2024-07-30 25.09 25.38 24.72 24.89 5.7M
2024-07-29 25.00 25.64 24.90 25.18 6.5M
2024-07-26 23.61 25.20 23.61 25.00 7.2M
2024-07-25 23.41 23.75 23.20 23.71 2.9M
2024-07-24 23.55 24.19 23.52 23.59 4.0M
2024-07-23 24.80 25.08 23.55 23.55 6.1M
2024-07-22 24.31 25.16 24.30 24.91 7.0M
2024-07-19 24.44 24.79 24.34 24.49 4.2M
2024-07-18 23.59 24.73 23.26 24.52 6.0M
2024-07-17 23.96 24.45 23.77 23.77 4.2M
2024-07-16 23.79 24.13 23.60 24.05 3.3M
2024-07-15 23.60 23.92 23.40 23.79 2.6M
2024-07-12 23.60 23.85 23.50 23.60 2.5M
2024-07-11 23.23 23.98 23.03 23.71 3.7M
2024-07-10 22.95 23.20 22.81 23.01 2.4M
2024-07-09 22.31 23.18 22.31 23.08 3.7M
2024-07-08 22.82 23.02 22.50 22.56 3.8M
2024-07-05 22.07 22.70 21.87 22.62 3.1M
2024-07-04 22.25 22.64 22.18 22.32 3.8M
2024-07-03 23.55 23.76 21.77 22.30 10.4M
2024-07-02 24.12 24.61 23.70 23.80 3.6M
2024-07-01 24.50 24.79 23.83 24.08 5.3M
2024-06-28 23.64 25.09 23.60 24.69 8.1M
2024-06-27 23.90 24.04 23.65 23.67 2.7M
2024-06-26 23.62 24.08 23.44 24.05 3.5M
2024-06-25 23.41 24.10 23.41 23.80 5.4M
2024-06-24 23.15 24.22 23.10 23.49 6.3M
2024-06-21 23.26 23.64 23.20 23.30 3.0M
2024-06-20 24.57 24.57 23.38 23.47 7.9M
2024-06-19 25.07 25.24 24.68 24.68 2.8M
2024-06-18 25.07 25.15 24.50 25.06 4.3M
2024-06-17 25.01 25.31 24.80 24.92 4.1M
2024-06-14 25.60 25.60 25.00 25.19 4.6M
2024-06-13 25.53 25.98 25.12 25.88 6.1M
2024-06-12 25.68 26.50 25.53 25.76 7.3M
2024-06-11 24.98 26.10 24.75 26.00 11.3M
2024-06-07 24.76 25.36 24.30 25.21 7.3M
2024-06-06 25.30 25.64 24.49 24.91 10.1M
2024-06-05 24.26 26.53 24.08 25.43 18.0M
2024-06-04 23.52 24.28 23.18 24.12 6.1M
2024-06-03 24.88 25.20 23.50 23.79 7.4M
2024-05-31 24.20 24.87 23.88 24.75 6.3M
2024-05-30 23.70 24.96 23.41 24.21 5.8M
2024-05-29 23.47 24.01 23.47 23.70 2.6M
2024-05-28 24.08 24.19 23.55 23.55 2.6M
2024-05-27 23.82 24.00 23.32 23.98 4.4M
2024-05-24 24.49 24.78 23.80 23.80 5.8M
2024-05-23 24.89 25.23 24.56 24.66 4.3M
2024-05-22 25.13 25.15 24.49 25.00 4.5M
2024-05-21 25.49 25.60 24.98 25.13 5.5M
2024-05-20 24.34 25.88 24.31 25.71 8.6M
2024-05-17 24.99 25.38 24.24 24.47 6.8M
2024-05-16 24.95 25.31 24.95 25.15 3.2M
2024-05-15 25.22 25.74 24.99 25.09 4.9M
2024-05-14 25.25 25.75 24.64 25.36 7.9M
2024-05-13 26.20 26.20 25.03 25.45 7.8M
2024-05-10 26.40 26.95 25.90 26.29 8.0M
2024-05-09 25.02 26.86 24.76 26.49 16.3M
2024-05-08 25.18 25.18 24.63 25.00 12.8M
2024-05-07 23.13 25.23 22.74 25.23 19.5M
2024-05-06 21.98 23.17 21.98 22.94 9.3M
2024-04-30 21.99 22.06 21.49 21.91 6.1M
2024-04-29 20.88 22.43 20.81 22.16 11.9M
2024-04-26 20.79 20.99 20.70 20.77 6.4M
2024-04-25 20.91 20.94 20.54 20.78 4.7M
2024-04-24 20.94 21.19 20.58 21.01 7.4M
2024-04-23 22.00 22.00 20.95 21.15 11.3M
2024-04-22 19.50 21.41 19.48 21.41 8.1M
2024-04-19 19.33 19.65 19.17 19.46 2.3M
2024-04-18 19.87 19.90 19.42 19.55 4.1M
2024-04-17 19.56 20.10 19.48 19.92 3.2M
2024-04-16 20.40 20.54 19.33 19.45 4.6M
2024-04-15 20.70 20.99 20.00 20.53 3.8M
2024-04-12 20.74 21.00 20.50 20.57 2.0M
2024-04-11 20.53 21.24 20.35 20.76 3.0M
2024-04-10 21.14 21.14 20.33 20.54 4.2M
2024-04-09 20.06 21.56 20.05 21.19 6.2M
2024-04-08 21.01 21.19 20.01 20.06 4.9M
2024-04-03 21.38 21.50 21.04 21.20 2.5M
2024-04-02 21.99 21.99 21.30 21.47 2.5M
2024-04-01 21.45 21.82 21.33 21.79 3.3M
2024-03-29 21.04 21.32 20.62 21.32 3.1M
2024-03-28 20.41 21.20 20.40 21.04 3.7M
2024-03-27 21.20 21.26 20.37 20.38 3.7M
2024-03-26 21.36 21.70 20.96 21.20 3.5M
2024-03-25 21.99 22.29 21.23 21.31 4.8M
2024-03-22 22.13 22.98 21.88 22.29 7.4M
2024-03-21 22.49 22.53 21.96 22.25 3.8M
2024-03-20 22.34 22.79 21.84 22.29 6.5M
2024-03-19 22.60 23.05 22.57 22.70 4.5M
2024-03-18 22.59 22.76 22.36 22.75 3.4M
2024-03-15 22.35 22.68 22.02 22.59 3.8M
2024-03-14 22.63 22.82 22.10 22.39 3.7M
2024-03-13 22.74 23.21 22.51 22.82 5.1M
2024-03-12 21.93 23.30 21.93 22.71 7.7M
2024-03-11 21.64 22.02 21.31 22.02 3.6M
2024-03-08 21.00 21.70 20.99 21.64 2.9M
2024-03-07 21.81 21.88 21.08 21.08 3.2M
2024-03-06 21.80 21.99 21.20 21.70 4.9M
2024-03-05 21.28 22.13 21.11 22.00 7.4M
2024-03-04 21.68 21.74 21.09 21.41 4.6M
2024-03-01 21.15 21.75 21.10 21.64 7.7M
2024-02-29 20.07 21.24 20.02 21.24 5.6M
2024-02-28 22.13 22.26 20.32 20.40 11.5M
2024-02-27 20.42 22.33 20.39 22.20 7.4M
2024-02-26 20.07 20.74 19.91 20.59 4.8M
2024-02-23 19.80 20.06 19.56 20.04 3.8M
2024-02-22 19.42 19.78 19.33 19.75 3.3M
2024-02-21 19.12 19.97 18.93 19.50 5.2M
2024-02-20 19.17 19.36 18.86 19.33 4.3M
2024-02-19 19.37 19.74 19.04 19.46 5.2M
2024-02-08 18.80 19.55 18.50 19.29 7.3M
2024-02-07 17.98 19.30 17.86 18.79 8.1M
2024-02-06 16.70 18.15 16.50 18.05 9.0M
2024-02-05 18.00 18.00 16.30 17.13 8.5M
2024-02-02 19.46 19.80 17.50 18.11 7.2M
2024-02-01 19.01 20.12 18.89 19.44 4.8M
2024-01-31 20.30 20.46 18.85 19.20 4.8M
2024-01-30 21.18 21.20 20.26 20.30 2.2M
2024-01-29 21.90 22.13 20.92 20.98 2.3M
2024-01-26 22.33 22.47 21.86 21.96 1.9M
2024-01-25 21.68 22.28 21.54 22.23 3.0M
2024-01-24 21.80 21.98 20.80 21.70 2.1M
2024-01-23 21.26 21.85 21.06 21.68 2.7M
2024-01-22 22.70 22.90 21.00 21.28 3.0M
2024-01-19 23.10 23.19 22.63 22.69 1.7M
2024-01-18 23.12 23.19 21.98 23.10 3.6M
2024-01-17 24.08 24.08 23.09 23.13 2.5M
2024-01-16 24.04 24.38 23.68 24.01 2.1M
2024-01-15 24.31 24.53 23.86 24.27 2.0M
2024-01-12 24.32 24.39 24.04 24.24 1.2M
2024-01-11 23.54 24.37 23.54 24.32 2.2M
2024-01-10 23.51 23.94 23.11 23.54 1.7M
2024-01-09 23.31 23.88 23.20 23.65 2.2M
2024-01-08 24.58 24.58 23.15 23.19 3.8M
2024-01-05 25.48 25.59 24.38 24.58 2.9M
2024-01-04 25.89 25.91 25.20 25.48 1.8M
2024-01-03 26.41 26.56 25.62 25.86 2.5M
2024-01-02 26.50 26.99 26.42 26.48 2.8M