Zhejiang Tianzhen Technology Co Ltd (301356)

301356
🏛️ Chine →
26.09
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
2025-09-26 24.97 26.48 24.00 26.09 9.4M
2025-09-25 24.11 26.98 23.84 24.97 9.4M
2025-09-24 23.50 24.35 23.03 23.98 3.3M
2025-09-23 23.71 23.72 22.73 23.52 3.9M
2025-09-22 23.52 24.26 22.70 23.53 4.5M
2025-09-19 23.45 23.81 23.00 23.48 3.7M
2025-09-18 23.93 24.88 23.20 23.47 6.2M
2025-09-17 23.60 24.58 23.29 23.93 8.2M
2025-09-16 21.60 24.18 21.60 23.45 10.4M
2025-09-15 20.68 21.72 20.68 21.53 5.1M
2025-09-12 21.18 21.21 20.40 20.47 2.6M
2025-09-11 20.95 21.28 20.53 21.10 2.4M
2025-09-10 21.15 21.37 20.68 20.94 2.1M
2025-09-09 21.12 21.67 21.01 21.14 3.5M
2025-09-08 21.50 21.76 21.03 21.20 3.1M
2025-09-05 20.53 21.88 20.41 21.65 5.1M
2025-09-04 21.90 21.90 19.92 20.40 5.5M
2025-09-03 21.69 22.31 21.35 21.86 6.6M
2025-09-02 21.92 21.99 21.33 21.67 8.5M
2025-09-01 19.66 22.78 19.66 22.50 13.0M
2025-08-29 18.90 19.83 18.80 19.50 5.0M
2025-08-28 19.00 19.22 18.20 18.75 5.9M
2025-08-27 19.60 19.70 19.34 19.34 2.7M
2025-08-26 19.44 19.71 19.20 19.44 2.4M
2025-08-25 18.90 19.50 18.88 19.46 3.0M
2025-08-22 19.24 19.24 18.86 18.98 1.9M
2025-08-21 18.98 19.16 18.87 19.07 1.7M
2025-08-20 18.74 18.95 18.46 18.95 1.8M
2025-08-19 18.31 18.68 18.17 18.68 2.2M
2025-08-18 18.35 18.58 18.28 18.31 2.1M
2025-08-15 18.37 18.79 18.21 18.31 2.0M
2025-08-14 18.90 19.00 18.22 18.27 2.1M
2025-08-13 18.85 19.10 18.71 18.85 1.7M
2025-08-12 18.76 19.17 18.58 18.86 2.5M
2025-08-11 18.39 18.76 18.29 18.75 1.9M
2025-08-08 18.46 18.49 18.18 18.33 1.4M
2025-08-07 18.50 18.58 18.28 18.32 1.2M
2025-08-06 18.32 18.47 18.29 18.45 1.2M
2025-08-05 18.28 18.42 18.22 18.35 1.6M
2025-08-04 18.04 18.25 17.93 18.18 1.5M
2025-08-01 17.66 18.05 17.66 18.05 1.6M
2025-07-31 18.02 18.03 17.62 17.65 1.4M
2025-07-30 18.05 18.05 17.75 18.02 1.3M
2025-07-29 18.16 18.22 17.93 18.06 1.4M
2025-07-28 18.12 18.31 17.93 18.18 2.0M
2025-07-25 17.89 18.05 17.74 18.05 1.4M
2025-07-24 17.63 17.84 17.63 17.80 1.0M
2025-07-23 17.73 17.87 17.60 17.63 1.1M
2025-07-22 18.00 18.12 17.73 17.80 1.6M
2025-07-21 17.78 18.00 17.78 18.00 1.5M
2025-07-18 17.79 17.80 17.61 17.80 1.0M
2025-07-17 17.84 17.84 17.58 17.70 1.2M
2025-07-16 17.59 17.82 17.41 17.80 1.7M
2025-07-15 17.81 17.84 17.39 17.50 1.8M
2025-07-14 17.78 17.88 17.60 17.76 1.9M
2025-07-11 18.00 18.01 17.61 17.70 2.2M
2025-07-10 18.10 18.10 17.73 18.00 1.6M
2025-07-09 18.19 18.22 17.94 18.02 1.6M
2025-07-08 18.10 18.27 17.96 18.09 1.1M
2025-07-07 18.01 18.11 17.86 18.10 1.3M
2025-07-04 18.61 18.65 17.93 18.01 2.5M
2025-07-03 18.13 18.65 17.70 18.53 3.9M
2025-07-02 18.05 18.05 17.75 17.89 1.4M
2025-07-01 17.80 18.06 17.74 17.98 1.5M
2025-06-30 17.53 17.81 17.53 17.79 1.3M
2025-06-27 17.53 17.78 17.41 17.66 1.4M
2025-06-26 17.56 17.67 17.37 17.53 1.1M
2025-06-25 17.60 17.69 17.41 17.56 1.7M
2025-06-24 17.18 17.50 17.10 17.46 1.5M
2025-06-23 16.71 17.13 16.53 17.12 1.0M
2025-06-20 16.77 16.95 16.62 16.69 0.7M
2025-06-19 17.16 17.16 16.61 16.63 1.0M
2025-06-18 17.24 17.24 16.89 17.08 1.0M
2025-06-17 17.16 17.35 17.07 17.24 1.1M
2025-06-16 16.90 17.21 16.90 17.16 0.9M
2025-06-13 17.36 17.40 16.90 16.96 1.1M
2025-06-12 17.40 17.40 17.18 17.29 1.2M
2025-06-11 17.18 17.43 17.18 17.30 0.9M
2025-06-10 17.58 17.71 17.01 17.21 1.8M
2025-06-09 17.21 17.60 17.21 17.55 1.6M
2025-06-06 17.29 17.41 17.12 17.20 1.2M
2025-06-05 17.48 17.50 17.21 17.29 1.3M
2025-06-04 17.30 17.48 17.20 17.48 1.0M
2025-06-03 17.10 17.43 17.10 17.30 1.2M
2025-05-30 17.40 17.47 17.09 17.15 1.2M
2025-05-29 17.26 17.52 17.18 17.37 1.3M
2025-05-28 17.26 17.53 17.14 17.28 1.2M
2025-05-27 17.12 17.50 17.12 17.42 2.2M
2025-05-26 17.65 17.90 16.99 17.33 2.8M
2025-05-23 17.30 17.96 17.24 17.59 2.7M
2025-05-22 17.25 17.79 17.25 17.36 2.2M
2025-05-21 17.49 17.56 17.18 17.25 1.5M
2025-05-20 17.05 17.62 16.91 17.50 2.6M
2025-05-19 16.83 17.07 16.68 16.98 1.7M
2025-05-16 16.85 16.97 16.68 16.88 1.5M
2025-05-15 16.90 17.18 16.75 16.85 2.1M
2025-05-14 16.80 16.99 16.65 16.80 2.8M
2025-05-13 17.50 17.55 16.69 16.91 4.1M
2025-05-12 16.70 17.00 16.48 16.97 4.0M
2025-05-09 16.72 17.34 16.40 16.52 5.4M
2025-05-08 17.02 17.41 16.55 16.90 7.7M
2025-05-07 16.49 19.42 16.47 17.74 10.3M
2025-05-06 15.38 16.24 15.38 16.18 2.3M
2025-04-30 15.56 15.70 15.34 15.38 2.2M
2025-04-29 14.98 15.69 14.95 15.31 3.0M
2025-04-28 14.56 14.60 14.15 14.34 1.0M
2025-04-25 14.42 14.76 14.34 14.57 1.3M
2025-04-24 14.68 14.75 14.30 14.42 1.0M
2025-04-23 14.80 14.83 14.49 14.66 1.2M
2025-04-22 14.37 14.49 14.21 14.41 0.8M
2025-04-21 14.24 14.54 14.14 14.37 0.9M
2025-04-18 14.23 14.44 14.11 14.27 0.8M
2025-04-17 14.22 14.55 14.11 14.30 0.9M
2025-04-16 14.54 14.63 14.08 14.23 0.9M
2025-04-15 14.75 14.95 14.27 14.50 1.7M
2025-04-14 14.49 14.72 14.37 14.40 1.2M
2025-04-11 14.20 14.52 13.73 14.27 2.1M
2025-04-10 14.82 14.82 13.80 14.20 3.6M
2025-04-09 12.21 13.34 11.88 13.33 2.7M
2025-04-08 12.08 13.03 12.08 12.70 2.8M
2025-04-07 14.00 14.64 12.03 12.07 3.6M
2025-04-03 15.59 15.79 14.90 15.04 3.4M
2025-04-02 16.28 16.35 16.00 16.04 0.8M
2025-04-01 15.88 16.46 15.88 16.28 0.9M
2025-03-31 16.34 16.39 15.79 15.99 1.4M
2025-03-28 16.75 16.84 16.34 16.34 0.8M
2025-03-27 16.88 16.88 16.47 16.65 0.7M
2025-03-26 16.57 16.97 16.43 16.90 1.3M
2025-03-25 17.54 17.54 16.40 16.49 3.2M
2025-03-24 18.18 18.20 17.15 17.47 4.3M
2025-03-21 17.90 18.50 17.71 18.28 3.3M
2025-03-20 17.34 18.15 17.17 17.98 2.2M
2025-03-19 17.59 17.59 16.94 17.26 1.2M
2025-03-18 17.66 17.66 17.40 17.59 0.9M
2025-03-17 17.60 17.65 17.35 17.50 0.8M
2025-03-14 17.08 17.53 16.94 17.49 1.3M
2025-03-13 17.59 17.59 16.91 17.08 1.0M
2025-03-12 17.47 17.56 17.04 17.53 1.2M
2025-03-11 17.45 17.45 17.04 17.31 0.7M
2025-03-10 18.20 18.23 17.26 17.38 1.5M
2025-03-07 17.69 18.63 17.61 17.82 2.2M
2025-03-06 17.08 17.80 17.08 17.71 1.6M
2025-03-05 17.17 17.17 16.83 17.08 0.6M
2025-03-04 16.81 17.17 16.74 17.14 0.5M
2025-03-03 16.82 17.44 16.79 16.81 1.1M
2025-02-28 17.27 17.27 16.75 16.81 0.8M
2025-02-27 17.24 17.34 16.95 17.28 0.8M
2025-02-26 17.02 17.38 17.02 17.24 0.9M
2025-02-25 17.31 17.55 16.98 17.02 1.5M
2025-02-24 17.30 17.58 17.28 17.49 1.0M
2025-02-21 17.55 17.97 17.40 17.54 1.8M
2025-02-20 18.15 18.25 17.62 17.70 1.6M
2025-02-19 18.45 18.66 18.10 18.22 1.5M
2025-02-18 18.14 18.85 17.94 18.51 2.5M
2025-02-17 17.89 18.25 17.81 18.07 0.9M
2025-02-14 18.00 18.32 17.77 17.90 1.3M
2025-02-13 18.41 18.65 17.94 18.06 1.6M
2025-02-12 18.16 18.71 17.73 18.46 3.4M
2025-02-11 17.79 20.07 17.79 18.71 4.0M
2025-02-10 18.02 18.13 17.67 17.79 1.2M
2025-02-07 17.93 18.18 17.82 18.02 1.4M
2025-02-06 17.99 18.27 17.90 18.01 1.7M
2025-02-05 17.72 18.52 17.36 18.17 3.4M
2025-01-27 17.24 20.40 17.24 18.48 4.1M
2025-01-24 16.73 17.17 16.45 17.01 1.1M
2025-01-23 16.71 17.07 16.50 16.57 0.9M
2025-01-22 18.10 18.14 16.59 16.59 1.7M
2025-01-21 17.60 18.07 17.59 17.70 1.0M
2025-01-20 16.98 18.14 16.70 17.79 1.6M
2025-01-17 16.70 16.96 16.55 16.84 0.6M
2025-01-16 17.00 17.30 16.67 16.80 0.9M
2025-01-15 16.56 17.55 16.36 16.99 1.6M
2025-01-14 15.95 16.62 15.90 16.61 1.1M
2025-01-13 15.83 16.65 15.60 15.94 1.2M
2025-01-10 15.72 16.16 15.66 15.99 1.0M
2025-01-09 15.98 15.98 15.61 15.72 0.5M
2025-01-08 16.19 16.28 15.43 15.77 1.1M
2025-01-07 14.91 16.25 14.71 16.19 2.1M
2025-01-06 15.00 15.28 14.41 14.91 0.6M
2025-01-03 15.62 15.62 14.88 14.88 1.4M
2025-01-02 15.75 16.22 15.35 15.54 1.3M