Shenzhen Terca Technology Co Ltd (002213)

002213
🏛️ Chine →
18.03
Dernière Mise à Jour: 2025-09-26
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 15.90 16.57 15.20 16.04 22.2M
2022-12-29 16.37 16.37 15.61 15.68 23.9M
2022-12-28 15.15 15.25 14.86 14.88 2.3M
2022-12-27 15.48 15.48 14.82 15.21 4.0M
2022-12-26 14.80 15.36 14.80 15.34 3.0M
2022-12-23 14.71 14.98 14.56 14.90 3.0M
2022-12-22 15.01 15.25 14.84 14.85 2.9M
2022-12-21 15.25 15.26 14.75 14.98 3.4M
2022-12-20 15.40 15.64 15.08 15.18 3.1M
2022-12-19 15.50 15.68 15.36 15.54 3.3M
2022-12-16 16.13 16.13 15.29 15.50 7.5M
2022-12-15 15.77 16.49 15.53 16.24 6.5M
2022-12-14 17.11 17.11 15.72 15.80 10.2M
2022-12-13 16.30 16.71 16.16 16.44 7.8M
2022-12-12 16.26 16.58 15.95 16.18 4.8M
2022-12-09 15.93 16.23 15.78 16.18 6.6M
2022-12-08 16.01 16.66 15.81 16.21 13.5M
2022-12-07 15.66 16.02 15.40 15.91 9.4M
2022-12-06 15.50 15.98 15.41 15.65 10.8M
2022-12-05 15.52 16.39 15.46 15.68 12.9M
2022-12-02 16.22 16.99 15.65 15.80 25.7M
2022-12-01 14.64 15.91 14.64 15.91 8.5M
2022-11-30 14.31 14.62 14.17 14.46 4.6M
2022-11-29 14.08 14.49 13.98 14.31 5.0M
2022-11-28 14.51 14.79 14.08 14.27 7.2M
2022-11-25 15.53 15.54 14.98 14.99 7.1M
2022-11-24 15.00 15.76 15.00 15.68 10.4M
2022-11-23 15.31 15.58 14.75 15.16 9.6M
2022-11-22 15.45 15.80 15.30 15.52 11.8M
2022-11-21 15.67 16.53 15.15 15.42 27.7M
2022-11-18 14.40 15.69 14.25 15.69 21.6M
2022-11-17 13.99 14.31 13.63 14.26 7.0M
2022-11-16 14.33 14.48 14.00 14.09 6.0M
2022-11-15 14.15 14.55 13.84 14.44 7.2M
2022-11-14 14.63 14.67 14.07 14.20 6.8M
2022-11-11 14.14 14.65 14.03 14.63 10.2M
2022-11-10 14.08 14.45 13.90 14.02 6.1M
2022-11-09 13.93 14.47 13.86 14.19 6.0M
2022-11-08 14.54 14.60 13.96 14.05 8.2M
2022-11-07 15.01 15.60 14.21 14.40 14.5M
2022-11-04 14.55 14.80 14.26 14.64 9.0M
2022-11-03 13.90 15.51 13.85 14.53 14.3M
2022-11-02 13.30 14.13 13.28 14.10 10.7M
2022-11-01 13.14 13.37 13.07 13.29 5.9M
2022-10-31 13.16 13.48 13.03 13.14 4.6M
2022-10-28 13.70 13.84 13.08 13.15 5.9M
2022-10-27 13.60 14.14 13.20 13.70 9.6M
2022-10-26 13.08 13.96 13.07 13.72 10.6M
2022-10-25 13.05 13.16 12.63 12.99 5.6M
2022-10-24 13.58 13.58 13.12 13.17 7.3M
2022-10-21 13.54 13.80 13.03 13.46 11.1M
2022-10-20 13.09 14.16 12.60 13.85 15.6M
2022-10-19 13.49 13.55 13.03 13.23 13.2M
2022-10-18 12.49 13.66 12.35 13.66 7.3M
2022-10-17 12.31 12.48 12.09 12.42 3.2M
2022-10-14 12.30 12.40 12.12 12.32 3.0M
2022-10-13 12.10 12.27 11.98 12.09 3.6M
2022-10-12 11.86 12.12 11.40 12.10 4.6M
2022-10-11 11.86 12.01 11.67 11.71 2.8M
2022-10-10 11.95 12.20 11.66 11.86 3.9M
2022-09-30 12.46 12.53 11.87 11.91 5.6M
2022-09-29 12.98 13.05 12.38 12.47 5.8M
2022-09-28 13.35 13.49 12.64 12.82 3.6M
2022-09-27 13.21 13.65 13.17 13.36 3.2M
2022-09-26 13.29 13.46 12.94 13.12 3.8M
2022-09-23 13.77 13.88 13.05 13.18 5.3M
2022-09-22 13.93 14.15 13.77 13.82 2.8M
2022-09-21 13.89 14.12 13.59 14.02 3.6M
2022-09-20 13.72 14.11 13.70 13.90 4.0M
2022-09-19 14.10 14.28 13.50 13.58 5.8M
2022-09-16 14.29 14.80 14.03 14.10 5.4M
2022-09-15 15.89 16.13 14.28 14.29 7.9M
2022-09-14 16.10 16.39 15.77 15.87 3.3M
2022-09-13 16.54 17.11 16.13 16.35 4.3M
2022-09-09 16.65 16.88 16.11 16.43 3.6M
2022-09-08 17.15 17.16 16.60 16.62 3.8M
2022-09-07 17.00 17.50 16.77 17.06 6.2M
2022-09-06 16.55 17.05 16.30 16.93 8.4M
2022-09-05 15.59 17.04 15.52 16.58 13.3M
2022-09-02 15.24 15.68 14.93 15.49 3.3M
2022-09-01 14.86 15.58 14.86 15.12 4.2M
2022-08-31 15.71 15.73 14.85 14.89 5.4M
2022-08-30 16.25 16.60 15.61 15.72 5.7M
2022-08-29 15.91 16.40 15.49 15.71 3.2M
2022-08-26 16.29 16.42 16.00 16.08 3.2M
2022-08-25 16.77 16.88 15.62 16.10 7.1M
2022-08-24 17.29 17.40 16.47 16.60 6.3M
2022-08-23 16.87 17.54 16.73 17.38 6.4M
2022-08-22 16.89 17.40 16.63 16.87 6.8M
2022-08-19 18.05 18.18 17.25 17.29 5.3M
2022-08-18 17.70 18.13 17.44 17.94 7.0M
2022-08-17 17.76 18.23 17.50 17.86 9.5M
2022-08-16 17.79 19.00 17.44 18.01 18.4M
2022-08-15 17.19 18.00 16.44 17.90 17.3M
2022-08-12 17.96 18.11 16.81 17.10 23.7M
2022-08-11 17.94 19.35 17.66 18.13 37.6M
2022-08-10 16.04 17.59 15.86 17.59 16.0M
2022-08-09 16.68 16.68 15.89 15.99 11.3M
2022-08-08 14.71 16.18 14.32 16.18 7.8M
2022-08-05 14.48 14.95 14.48 14.71 2.9M
2022-08-04 14.30 14.73 14.19 14.48 3.5M
2022-08-03 14.16 15.18 14.16 14.31 5.9M
2022-08-02 15.19 15.29 14.33 14.55 6.7M
2022-08-01 15.48 15.60 14.97 15.40 3.0M
2022-07-29 15.44 15.78 15.20 15.55 3.0M
2022-07-28 15.49 15.90 15.40 15.46 3.0M
2022-07-27 15.96 16.07 15.23 15.49 3.8M
2022-07-26 15.71 16.09 15.46 15.95 2.9M
2022-07-25 15.82 16.00 15.42 15.61 4.0M
2022-07-22 16.86 16.86 15.71 15.96 6.0M
2022-07-21 16.00 16.74 15.81 16.34 4.2M
2022-07-20 16.06 16.24 15.70 16.00 4.0M
2022-07-19 15.37 16.27 15.26 16.15 7.0M
2022-07-18 15.31 15.70 15.14 15.37 3.4M
2022-07-15 15.17 15.55 15.00 15.27 3.7M
2022-07-14 14.96 15.59 14.73 15.18 4.1M
2022-07-13 15.25 15.70 14.50 14.96 5.2M
2022-07-12 15.84 15.98 14.73 14.79 5.2M
2022-07-11 16.01 16.58 15.65 15.84 3.5M
2022-07-08 16.45 16.67 16.21 16.25 2.5M
2022-07-07 16.61 16.81 16.25 16.44 3.2M
2022-07-06 16.61 16.78 16.38 16.63 3.5M
2022-07-05 16.15 16.86 16.00 16.70 5.2M
2022-07-04 16.22 16.68 15.78 16.24 5.0M
2022-07-01 14.89 16.30 14.78 16.20 6.9M
2022-06-30 15.06 15.50 14.87 14.87 3.0M
2022-06-29 16.03 16.19 15.15 15.20 4.9M
2022-06-28 16.04 16.35 15.83 16.10 3.7M
2022-06-27 15.75 16.31 15.44 16.04 7.7M
2022-06-24 15.01 15.86 14.98 15.75 8.4M
2022-06-23 14.33 15.15 14.30 15.01 6.5M
2022-06-22 14.42 14.75 14.28 14.42 3.2M
2022-06-21 14.75 14.89 14.20 14.35 3.7M
2022-06-20 14.55 14.94 14.26 14.83 4.6M
2022-06-17 14.72 14.77 14.21 14.60 3.5M
2022-06-16 14.80 15.08 14.40 14.72 5.9M
2022-06-15 14.45 15.19 14.36 14.90 11.2M
2022-06-14 13.78 14.63 12.53 14.45 9.7M
2022-06-13 13.57 14.35 13.40 13.92 9.8M
2022-06-10 12.50 13.59 12.40 13.31 7.1M
2022-06-09 13.11 13.11 12.56 12.61 4.5M
2022-06-08 13.26 13.33 12.69 13.11 7.0M
2022-06-07 13.88 13.90 13.15 13.26 7.3M
2022-06-06 13.16 13.98 12.85 13.65 11.9M
2022-06-02 13.22 13.40 12.84 12.97 9.9M
2022-06-01 13.06 13.80 12.80 13.56 13.8M
2022-05-31 12.51 13.88 11.88 13.33 19.7M
2022-05-30 13.26 14.10 12.43 12.89 26.3M
2022-05-27 12.77 12.82 12.20 12.82 14.2M
2022-05-26 10.62 11.65 10.62 11.65 3.4M
2022-05-25 10.15 10.68 10.06 10.59 3.8M
2022-05-24 10.73 10.96 10.12 10.13 4.3M
2022-05-23 10.31 10.89 10.31 10.73 3.7M
2022-05-20 10.25 10.66 10.21 10.31 2.7M
2022-05-19 10.12 10.31 10.02 10.25 2.0M
2022-05-18 10.00 10.35 9.98 10.26 3.1M
2022-05-17 10.00 10.11 9.92 10.00 1.7M
2022-05-16 10.11 10.27 9.92 10.00 2.7M
2022-05-13 9.74 10.06 9.74 10.00 3.6M
2022-05-12 9.50 10.09 9.45 9.74 3.4M
2022-05-11 9.36 9.88 9.21 9.50 3.1M
2022-05-10 9.15 9.44 9.01 9.37 1.8M
2022-05-09 9.30 9.55 9.25 9.29 1.9M
2022-05-06 9.45 9.49 9.05 9.28 3.0M
2022-05-05 9.46 9.83 9.31 9.54 2.8M
2022-04-29 8.87 9.58 8.87 9.51 4.1M
2022-04-28 9.08 9.14 8.64 8.78 3.4M
2022-04-27 8.86 9.14 8.40 9.10 3.9M
2022-04-26 9.46 9.60 8.77 8.93 4.0M
2022-04-25 10.52 10.52 9.47 9.47 4.1M
2022-04-22 10.50 10.78 10.31 10.52 2.7M
2022-04-21 11.38 11.50 10.50 10.75 4.6M
2022-04-20 11.73 11.94 11.38 11.58 1.8M
2022-04-19 11.99 12.07 11.59 11.74 1.6M
2022-04-18 11.52 11.86 11.22 11.81 2.0M
2022-04-15 11.84 11.84 11.37 11.52 2.9M
2022-04-14 11.92 12.12 11.86 11.90 1.6M
2022-04-13 12.01 12.18 11.75 11.93 2.2M
2022-04-12 11.60 12.15 11.47 12.12 2.3M
2022-04-11 11.95 12.19 11.50 11.62 2.1M
2022-04-08 12.29 12.40 11.83 12.19 2.1M
2022-04-07 12.59 12.72 12.15 12.28 3.0M
2022-04-06 12.31 12.98 12.30 12.56 4.3M
2022-04-01 12.40 12.67 12.24 12.31 2.0M
2022-03-31 12.83 12.83 12.47 12.55 2.1M
2022-03-30 12.70 12.85 12.52 12.77 2.2M
2022-03-29 12.83 12.97 12.58 12.66 2.0M
2022-03-28 13.15 13.17 12.70 12.78 2.5M
2022-03-25 12.84 13.45 12.82 13.09 4.4M
2022-03-24 13.43 13.49 12.73 12.84 4.0M
2022-03-23 12.70 13.68 12.60 13.30 5.8M
2022-03-22 12.64 12.87 12.48 12.62 2.7M
2022-03-21 12.49 12.74 12.40 12.68 2.4M
2022-03-18 12.32 12.59 12.27 12.49 2.7M
2022-03-17 12.06 12.59 12.02 12.32 4.1M
2022-03-16 11.77 12.05 11.00 11.96 5.5M
2022-03-15 12.41 12.52 11.50 11.61 4.6M
2022-03-14 12.80 12.91 12.40 12.40 3.5M
2022-03-11 13.00 13.05 12.60 12.96 3.4M
2022-03-10 13.20 13.38 13.09 13.10 2.4M
2022-03-09 12.92 13.17 12.30 12.90 3.8M
2022-03-08 13.66 13.80 12.93 12.95 4.2M
2022-03-07 14.05 14.07 13.50 13.64 3.1M
2022-03-04 14.29 14.30 13.92 14.08 3.0M
2022-03-03 14.49 14.60 14.20 14.29 2.3M
2022-03-02 14.51 14.69 14.37 14.51 1.8M
2022-03-01 14.36 14.77 14.30 14.57 3.5M
2022-02-28 14.66 14.66 14.25 14.33 3.3M
2022-02-25 14.66 15.25 14.59 14.68 3.7M
2022-02-24 14.79 15.34 14.25 14.61 5.7M
2022-02-23 14.46 14.92 14.40 14.79 3.6M
2022-02-22 15.04 15.04 14.31 14.40 5.4M
2022-02-21 15.04 15.19 14.77 15.06 3.1M
2022-02-18 15.26 15.27 14.81 15.04 3.3M
2022-02-17 15.30 15.49 15.10 15.35 3.6M
2022-02-16 15.33 15.60 15.22 15.37 2.4M
2022-02-15 15.52 15.75 15.15 15.35 2.8M
2022-02-14 15.79 15.85 15.32 15.47 3.3M
2022-02-11 16.93 16.93 15.65 15.73 5.2M
2022-02-10 17.93 17.98 16.55 17.00 7.1M
2022-02-09 17.80 18.05 17.50 17.93 3.2M
2022-02-08 18.19 18.20 17.17 17.76 4.6M
2022-02-07 18.00 18.51 17.50 17.92 4.3M
2022-01-28 17.34 18.10 17.13 17.36 4.7M
2022-01-27 18.11 18.50 17.09 17.11 6.2M
2022-01-26 19.22 19.64 17.93 18.11 7.8M
2022-01-25 19.89 20.31 19.11 19.16 5.4M
2022-01-24 20.11 21.37 20.00 20.13 6.6M
2022-01-21 19.80 20.52 19.57 20.12 3.7M
2022-01-20 20.76 20.81 19.60 19.76 5.0M
2022-01-19 19.85 21.20 19.84 20.66 6.8M
2022-01-18 20.65 20.65 19.80 19.86 6.6M
2022-01-17 21.01 21.65 20.23 20.45 9.1M
2022-01-14 21.30 22.00 20.82 21.11 7.8M
2022-01-13 20.49 22.10 19.90 21.29 10.0M
2022-01-12 19.98 20.35 19.65 20.28 5.1M
2022-01-11 19.28 20.12 19.21 19.72 5.6M
2022-01-10 18.79 19.58 18.33 19.43 5.9M
2022-01-07 18.71 19.60 18.70 18.91 7.3M
2022-01-06 17.91 18.74 17.75 18.70 7.0M
2022-01-05 17.75 18.63 17.50 17.80 7.2M
2022-01-04 18.15 18.20 17.50 17.68 4.7M