Tianjin Saixiang Technology Co Ltd (002337)

002337
🏛️ Chine →
5.93
Dernière Mise à Jour: 2025-09-29
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
2022-12-30 4.46 4.54 4.44 4.47 8.7M
2022-12-29 4.59 4.59 4.45 4.46 11.3M
2022-12-28 4.63 4.68 4.55 4.59 12.9M
2022-12-27 4.75 4.82 4.56 4.68 24.0M
2022-12-26 4.58 4.92 4.55 4.76 25.1M
2022-12-23 4.80 4.80 4.60 4.64 21.5M
2022-12-22 5.09 5.12 4.85 4.90 32.3M
2022-12-21 5.28 5.35 4.99 5.07 37.8M
2022-12-20 5.22 5.60 5.19 5.27 58.9M
2022-12-19 5.09 5.19 5.05 5.09 11.0M
2022-12-16 5.20 5.25 5.10 5.12 16.4M
2022-12-15 5.11 5.22 5.04 5.21 18.8M
2022-12-14 4.97 5.20 4.97 5.09 12.9M
2022-12-13 5.00 5.19 5.00 5.02 13.9M
2022-12-12 5.01 5.06 4.93 5.03 8.6M
2022-12-09 4.99 5.04 4.95 5.00 6.7M
2022-12-08 5.04 5.08 4.99 5.00 8.2M
2022-12-07 5.08 5.10 5.00 5.04 8.9M
2022-12-06 5.11 5.15 5.03 5.10 8.9M
2022-12-05 5.10 5.15 5.09 5.13 8.5M
2022-12-02 5.00 5.14 4.99 5.10 12.1M
2022-12-01 5.04 5.08 5.00 5.02 8.5M
2022-11-30 5.02 5.08 4.94 5.01 12.0M
2022-11-29 4.93 5.02 4.93 5.01 8.1M
2022-11-28 4.92 4.97 4.81 4.96 11.0M
2022-11-25 5.11 5.13 4.94 4.97 13.1M
2022-11-24 4.97 5.15 4.96 5.14 15.9M
2022-11-23 5.02 5.02 4.82 4.97 13.0M
2022-11-22 5.16 5.17 4.98 5.00 14.2M
2022-11-21 5.12 5.18 5.05 5.17 9.0M
2022-11-18 5.17 5.20 5.12 5.12 10.8M
2022-11-17 5.27 5.27 5.13 5.17 10.8M
2022-11-16 5.29 5.35 5.24 5.26 11.2M
2022-11-15 5.10 5.32 5.05 5.31 17.6M
2022-11-14 5.25 5.27 5.10 5.12 14.9M
2022-11-11 5.33 5.42 5.25 5.25 16.9M
2022-11-10 5.36 5.45 5.27 5.29 15.8M
2022-11-09 5.30 5.50 5.30 5.41 20.5M
2022-11-08 5.46 5.49 5.24 5.31 18.0M
2022-11-07 5.53 5.74 5.37 5.41 32.3M
2022-11-04 5.27 5.39 5.22 5.38 14.3M
2022-11-03 5.19 5.27 5.16 5.24 10.0M
2022-11-02 5.18 5.30 5.14 5.22 13.6M
2022-11-01 5.10 5.25 5.04 5.19 15.1M
2022-10-31 5.04 5.15 5.01 5.04 11.0M
2022-10-28 5.33 5.33 5.00 5.05 17.5M
2022-10-27 5.54 5.68 5.33 5.33 23.8M
2022-10-26 5.57 5.64 5.44 5.62 19.2M
2022-10-25 5.43 5.56 5.28 5.53 16.3M
2022-10-24 5.50 5.65 5.40 5.43 17.7M
2022-10-21 5.44 5.58 5.38 5.47 11.8M
2022-10-20 5.51 5.57 5.35 5.44 14.0M
2022-10-19 5.51 5.63 5.45 5.54 12.0M
2022-10-18 5.52 5.59 5.43 5.53 16.9M
2022-10-17 5.28 5.50 5.26 5.49 18.7M
2022-10-14 5.25 5.31 5.20 5.29 14.1M
2022-10-13 5.16 5.31 5.13 5.22 14.5M
2022-10-12 5.03 5.20 4.95 5.19 13.7M
2022-10-11 4.99 5.08 4.89 5.05 11.9M
2022-10-10 5.11 5.17 4.96 4.99 12.3M
2022-09-30 5.23 5.28 5.11 5.11 13.8M
2022-09-29 5.35 5.43 5.21 5.25 14.8M
2022-09-28 5.60 5.64 5.30 5.32 18.8M
2022-09-27 5.59 5.70 5.43 5.64 19.2M
2022-09-26 5.52 5.74 5.50 5.59 20.3M
2022-09-23 5.83 5.89 5.50 5.54 26.0M
2022-09-22 5.73 6.06 5.70 5.84 30.9M
2022-09-21 5.75 5.89 5.69 5.80 21.0M
2022-09-20 5.60 5.89 5.59 5.84 30.9M
2022-09-19 5.61 5.82 5.49 5.54 19.4M
2022-09-16 5.71 5.94 5.60 5.71 23.1M
2022-09-15 6.04 6.09 5.60 5.71 27.3M
2022-09-14 6.08 6.20 5.93 5.99 26.7M
2022-09-13 6.12 6.40 6.08 6.22 36.4M
2022-09-09 6.30 6.32 6.03 6.08 28.6M
2022-09-08 6.40 6.47 6.25 6.30 30.4M
2022-09-07 6.20 6.56 6.18 6.39 45.1M
2022-09-06 6.25 6.32 6.07 6.29 44.3M
2022-09-05 6.26 6.69 6.18 6.21 68.6M
2022-09-02 5.58 6.09 5.58 6.09 34.6M
2022-09-01 5.68 5.76 5.52 5.54 24.2M
2022-08-31 6.00 6.02 5.61 5.66 41.6M
2022-08-30 6.44 6.55 5.90 5.93 56.4M
2022-08-29 6.21 6.69 6.00 6.42 38.9M
2022-08-26 7.00 7.15 6.50 6.50 50.9M
2022-08-25 6.85 7.24 6.48 7.10 59.3M
2022-08-24 7.54 7.55 6.80 6.95 55.5M
2022-08-23 7.39 7.57 7.30 7.55 66.0M
2022-08-22 7.00 7.76 6.85 7.50 83.3M
2022-08-19 7.37 7.50 7.01 7.09 81.9M
2022-08-18 7.41 7.77 7.20 7.53 137.4M
2022-08-17 6.66 7.40 6.65 7.40 85.4M
2022-08-16 6.60 6.94 6.50 6.73 95.3M
2022-08-15 8.06 8.28 6.97 6.97 143.7M
2022-08-12 7.74 7.74 7.20 7.74 138.2M
2022-08-11 6.44 7.04 6.44 7.04 46.9M
2022-08-10 5.71 6.40 5.61 6.40 70.0M
2022-08-09 5.47 6.02 5.46 5.82 67.9M
2022-08-08 5.36 5.62 5.16 5.52 44.3M
2022-08-05 5.70 5.75 5.43 5.43 69.3M
2022-08-04 5.58 6.12 5.58 5.98 113.1M
2022-08-03 7.21 7.50 6.20 6.20 156.5M
2022-08-02 6.86 6.89 6.25 6.89 107.9M
2022-08-01 6.11 6.26 6.02 6.26 28.0M
2022-07-29 5.38 5.69 5.35 5.69 35.6M
2022-07-28 5.31 5.38 5.15 5.17 45.9M
2022-07-27 4.94 5.56 4.92 5.29 71.8M
2022-07-26 4.98 5.28 4.98 5.05 37.1M
2022-07-25 5.30 5.31 5.02 5.03 52.5M
2022-07-22 5.24 5.57 5.11 5.41 70.1M
2022-07-21 5.55 5.74 5.24 5.40 102.1M
2022-07-20 4.91 5.35 4.91 5.35 38.9M
2022-07-19 5.26 5.38 4.86 4.86 94.5M
2022-07-18 4.65 5.04 4.65 5.04 39.4M
2022-07-15 4.52 4.98 4.45 4.58 83.7M
2022-07-14 5.46 5.85 4.79 4.83 139.3M
2022-07-13 5.18 5.32 4.86 5.32 93.3M
2022-07-12 4.84 4.84 4.84 4.84 17.4M
2022-07-11 4.40 4.40 4.40 4.40 11.9M
2022-07-08 3.85 4.10 3.84 4.00 29.8M
2022-07-07 3.90 4.02 3.83 3.88 24.8M
2022-07-06 3.90 4.09 3.82 3.92 32.1M
2022-07-05 4.09 4.16 3.87 3.91 41.9M
2022-07-04 4.33 4.54 4.10 4.13 50.7M
2022-07-01 4.29 4.43 4.22 4.22 77.0M
2022-06-30 4.88 5.15 4.23 4.69 119.8M
2022-06-29 4.68 4.68 4.68 4.68 26.2M
2022-06-28 3.86 4.25 3.86 4.25 10.4M
2022-06-27 3.86 3.92 3.77 3.86 12.0M
2022-06-24 3.80 3.94 3.75 3.85 16.4M
2022-06-23 3.62 3.85 3.60 3.81 18.0M
2022-06-22 3.61 3.73 3.58 3.63 12.7M
2022-06-21 3.53 3.80 3.49 3.66 20.5M
2022-06-20 3.45 3.58 3.40 3.52 6.3M
2022-06-17 3.44 3.46 3.37 3.44 3.4M
2022-06-16 3.40 3.50 3.39 3.46 4.4M
2022-06-15 3.41 3.47 3.40 3.41 6.0M
2022-06-14 3.39 3.42 3.30 3.42 7.0M
2022-06-13 3.39 3.43 3.37 3.42 4.5M
2022-06-10 3.38 3.44 3.37 3.41 3.9M
2022-06-09 3.48 3.52 3.39 3.40 4.4M
2022-06-08 3.56 3.56 3.44 3.50 5.3M
2022-06-07 3.58 3.58 3.48 3.53 4.4M
2022-06-06 3.55 3.59 3.52 3.57 5.8M
2022-06-02 3.53 3.56 3.47 3.55 6.2M
2022-06-01 3.53 3.59 3.48 3.53 4.0M
2022-05-31 3.50 3.53 3.44 3.53 3.5M
2022-05-30 3.49 3.49 3.41 3.48 3.5M
2022-05-27 3.46 3.50 3.40 3.46 3.4M
2022-05-26 3.43 3.47 3.37 3.46 4.7M
2022-05-25 3.34 3.43 3.32 3.43 5.6M
2022-05-24 3.51 3.53 3.33 3.35 6.0M
2022-05-23 3.45 3.52 3.40 3.52 4.5M
2022-05-20 3.43 3.46 3.41 3.45 2.3M
2022-05-19 3.37 3.44 3.36 3.43 3.1M
2022-05-18 3.34 3.43 3.33 3.42 3.8M
2022-05-17 3.37 3.41 3.33 3.34 2.5M
2022-05-16 3.48 3.48 3.38 3.39 2.7M
2022-05-13 3.41 3.43 3.33 3.43 3.7M
2022-05-12 3.34 3.42 3.33 3.39 4.5M
2022-05-11 3.38 3.48 3.34 3.36 5.9M
2022-05-10 3.25 3.40 3.25 3.39 3.4M
2022-05-09 3.29 3.40 3.25 3.37 2.6M
2022-05-06 3.31 3.36 3.22 3.31 5.2M
2022-05-05 3.39 3.39 3.31 3.37 4.7M
2022-04-29 3.24 3.40 3.24 3.37 7.1M
2022-04-28 3.33 3.35 3.22 3.29 3.8M
2022-04-27 3.23 3.31 3.14 3.30 4.8M
2022-04-26 3.36 3.39 3.02 3.24 5.8M
2022-04-25 3.60 3.64 3.31 3.34 7.4M
2022-04-22 3.65 3.70 3.57 3.68 3.9M
2022-04-21 3.80 3.80 3.58 3.65 6.0M
2022-04-20 3.80 3.86 3.75 3.78 3.7M
2022-04-19 3.81 3.84 3.77 3.82 2.7M
2022-04-18 3.70 3.83 3.69 3.82 4.9M
2022-04-15 3.85 3.85 3.66 3.76 6.5M
2022-04-14 3.87 3.93 3.85 3.87 2.6M
2022-04-13 3.94 3.94 3.85 3.86 3.2M
2022-04-12 3.81 3.95 3.72 3.94 5.3M
2022-04-11 3.94 3.95 3.79 3.83 6.4M
2022-04-08 3.94 3.96 3.88 3.93 4.2M
2022-04-07 4.02 4.03 3.93 3.94 5.2M
2022-04-06 3.98 4.04 3.96 4.02 6.9M
2022-04-01 3.93 4.00 3.89 3.99 5.3M
2022-03-31 3.94 3.97 3.92 3.96 6.9M
2022-03-30 3.96 3.98 3.91 3.95 5.0M
2022-03-29 4.00 4.00 3.92 3.94 5.6M
2022-03-28 3.94 4.03 3.87 3.98 5.8M
2022-03-25 3.90 4.01 3.90 3.94 3.9M
2022-03-24 3.95 3.98 3.90 3.92 4.0M
2022-03-23 4.00 4.06 3.96 3.99 4.9M
2022-03-22 3.91 4.05 3.91 4.02 7.8M
2022-03-21 3.92 3.96 3.86 3.95 5.2M
2022-03-18 3.75 3.91 3.73 3.90 6.4M
2022-03-17 3.86 3.87 3.74 3.74 7.0M
2022-03-16 3.63 3.80 3.60 3.79 9.3M
2022-03-15 3.84 3.87 3.56 3.56 9.3M
2022-03-14 3.91 3.99 3.86 3.86 5.9M
2022-03-11 3.93 3.99 3.83 3.97 6.2M
2022-03-10 3.99 4.05 3.94 3.97 6.9M
2022-03-09 4.03 4.07 3.74 3.90 11.2M
2022-03-08 4.15 4.17 3.99 3.99 9.2M
2022-03-07 4.17 4.24 4.14 4.17 6.3M
2022-03-04 4.23 4.25 4.17 4.19 6.4M
2022-03-03 4.26 4.28 4.23 4.25 6.5M
2022-03-02 4.28 4.31 4.21 4.25 8.2M
2022-03-01 4.19 4.32 4.19 4.27 12.4M
2022-02-28 4.06 4.18 3.97 4.18 13.1M
2022-02-25 4.04 4.14 4.02 4.05 7.2M
2022-02-24 4.07 4.20 3.95 4.01 14.6M
2022-02-23 4.07 4.11 4.06 4.09 4.8M
2022-02-22 4.10 4.12 4.03 4.08 6.1M
2022-02-21 4.09 4.14 4.05 4.12 6.4M
2022-02-18 4.01 4.11 3.98 4.10 7.8M
2022-02-17 4.10 4.13 4.01 4.03 6.9M
2022-02-16 4.06 4.13 4.04 4.09 7.1M
2022-02-15 3.99 4.09 3.93 4.06 8.8M
2022-02-14 3.90 3.99 3.88 3.97 6.1M
2022-02-11 4.08 4.08 3.92 3.93 7.3M
2022-02-10 4.10 4.13 4.02 4.04 8.1M
2022-02-09 4.11 4.15 4.07 4.12 6.1M
2022-02-08 4.08 4.12 4.04 4.12 8.2M
2022-02-07 4.01 4.14 3.93 4.08 10.9M
2022-01-28 3.86 3.98 3.81 3.94 8.4M
2022-01-27 3.90 3.91 3.79 3.85 10.6M
2022-01-26 3.76 3.91 3.76 3.89 10.8M
2022-01-25 3.92 3.93 3.68 3.73 11.3M
2022-01-24 3.98 4.00 3.90 3.92 7.8M
2022-01-21 4.04 4.08 3.97 3.98 9.3M
2022-01-20 4.27 4.28 4.04 4.05 15.2M
2022-01-19 4.24 4.27 4.15 4.27 13.3M
2022-01-18 4.36 4.39 4.20 4.23 14.4M
2022-01-17 4.36 4.40 4.26 4.38 14.8M
2022-01-14 4.46 4.50 4.30 4.32 27.2M
2022-01-13 4.77 4.88 4.41 4.49 53.7M
2022-01-12 4.17 4.59 4.17 4.59 10.8M
2022-01-11 4.23 4.29 4.16 4.17 9.4M
2022-01-10 4.22 4.32 4.15 4.22 10.7M
2022-01-07 4.34 4.40 4.20 4.22 12.0M
2022-01-06 4.31 4.44 4.30 4.36 13.5M
2022-01-05 4.42 4.52 4.31 4.36 15.0M
2022-01-04 4.40 4.46 4.32 4.42 13.5M