Shenzhen Terca Technology Co Ltd (002213)

002213
🏛️ 중국 →
18.03
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 17.55 18.24 17.22 18.05 7.2M
2021-12-30 16.90 17.65 16.49 17.41 5.7M
2021-12-29 16.93 17.25 16.60 16.81 2.9M
2021-12-28 16.75 17.15 16.53 16.93 2.4M
2021-12-27 16.71 17.25 16.48 16.70 4.7M
2021-12-24 16.95 17.33 16.68 16.98 5.4M
2021-12-23 17.37 17.55 16.74 16.95 6.5M
2021-12-22 17.80 17.84 17.06 17.16 8.3M
2021-12-21 16.40 18.16 15.90 17.58 15.5M
2021-12-20 17.09 17.30 16.39 16.51 6.5M
2021-12-17 17.47 17.75 16.76 17.01 9.2M
2021-12-16 16.00 17.68 15.96 17.68 8.4M
2021-12-15 16.08 16.28 15.95 16.07 2.5M
2021-12-14 16.21 16.46 15.97 16.08 2.6M
2021-12-13 16.71 16.94 16.19 16.22 4.6M
2021-12-10 15.80 17.30 15.57 16.96 7.8M
2021-12-09 16.10 16.32 15.56 15.84 4.9M
2021-12-08 16.22 16.48 15.84 16.15 4.8M
2021-12-07 17.15 17.15 16.09 16.25 5.7M
2021-12-06 17.73 17.73 16.40 16.86 8.8M
2021-12-03 17.70 18.20 17.40 17.54 7.7M
2021-12-02 17.86 18.52 17.46 17.51 14.6M
2021-12-01 16.20 17.94 16.12 17.94 12.9M
2021-11-30 16.20 16.55 16.20 16.31 2.9M
2021-11-29 16.13 16.38 16.04 16.31 3.7M
2021-11-26 16.20 16.68 15.98 16.40 5.8M
2021-11-25 15.62 16.55 15.50 16.30 8.1M
2021-11-24 16.03 16.08 15.41 15.51 3.9M
2021-11-23 15.69 16.14 15.57 16.03 3.3M
2021-11-22 15.37 15.82 15.30 15.75 2.9M
2021-11-19 15.77 15.96 15.34 15.37 3.3M
2021-11-18 15.92 16.10 15.66 15.70 3.2M
2021-11-17 15.83 16.30 15.80 15.92 4.9M
2021-11-16 15.56 16.17 15.56 15.76 5.5M
2021-11-15 15.96 16.36 15.38 15.88 9.7M
2021-11-12 14.74 15.69 14.61 15.45 6.4M
2021-11-11 14.89 14.96 14.63 14.74 2.1M
2021-11-10 14.66 14.94 14.60 14.91 3.5M
2021-11-09 14.30 14.97 14.00 14.66 3.9M
2021-11-08 14.10 14.55 13.77 14.39 4.5M
2021-11-05 14.18 14.24 13.95 14.05 2.7M
2021-11-04 14.66 14.74 14.09 14.18 4.6M
2021-11-03 14.56 15.00 14.40 14.66 3.4M
2021-11-02 14.43 14.80 14.32 14.60 4.3M
2021-11-01 13.38 14.57 13.30 14.43 6.8M
2021-10-29 13.17 13.45 13.16 13.41 1.4M
2021-10-28 13.51 13.52 13.12 13.16 1.6M
2021-10-27 13.59 13.70 13.27 13.52 1.8M
2021-10-26 13.80 13.88 13.50 13.60 1.8M
2021-10-25 13.50 13.96 13.36 13.75 2.6M
2021-10-22 13.42 13.66 13.33 13.50 1.4M
2021-10-21 13.90 14.04 13.40 13.49 3.1M
2021-10-20 13.56 14.00 13.41 13.87 3.1M
2021-10-19 13.59 13.84 13.41 13.56 1.6M
2021-10-18 14.02 14.10 13.55 13.65 2.0M
2021-10-15 14.18 14.35 14.00 14.05 2.3M
2021-10-14 13.36 14.30 13.35 14.20 4.0M
2021-10-13 13.35 13.53 13.24 13.40 1.2M
2021-10-12 13.44 13.59 13.25 13.35 1.3M
2021-10-11 13.37 13.58 13.16 13.44 3.0M
2021-10-08 13.45 13.75 13.33 13.44 1.5M
2021-09-30 13.15 13.57 13.00 13.45 2.1M
2021-09-29 13.63 13.69 13.10 13.13 2.2M
2021-09-28 13.39 13.68 13.31 13.63 1.8M
2021-09-27 13.78 14.10 13.19 13.54 2.5M
2021-09-24 14.22 14.36 13.75 13.80 3.3M
2021-09-23 13.87 14.45 13.81 14.25 2.7M
2021-09-22 13.81 14.04 13.68 13.85 2.4M
2021-09-17 13.82 14.33 13.70 14.06 3.1M
2021-09-16 14.27 14.44 13.75 13.82 4.5M
2021-09-15 14.38 14.50 14.12 14.18 3.2M
2021-09-14 14.65 14.95 14.33 14.40 4.2M
2021-09-13 14.81 14.89 14.40 14.74 3.5M
2021-09-10 15.48 15.48 14.72 14.82 5.4M
2021-09-09 15.06 15.65 15.01 15.48 4.0M
2021-09-08 15.32 15.46 15.02 15.22 4.5M
2021-09-07 15.15 15.54 14.92 15.33 5.9M
2021-09-06 15.22 15.54 14.29 15.30 9.9M
2021-09-03 16.29 16.48 14.90 15.22 11.0M
2021-09-02 16.43 16.60 15.90 16.30 10.6M
2021-09-01 15.97 17.02 15.50 16.52 26.2M
2021-08-31 14.50 16.01 13.98 16.01 22.0M
2021-08-30 15.22 15.35 14.40 14.55 6.8M
2021-08-27 14.43 15.45 14.10 15.21 8.6M
2021-08-26 14.56 15.09 14.38 14.47 6.7M
2021-08-25 14.13 15.21 14.13 14.91 10.4M
2021-08-24 15.57 15.60 13.88 14.15 10.3M
2021-08-23 14.99 15.93 14.97 15.36 10.3M
2021-08-20 13.09 14.48 12.80 14.48 8.3M
2021-08-19 13.48 13.62 13.00 13.16 4.7M
2021-08-18 13.80 13.99 13.40 13.55 3.2M
2021-08-17 14.57 14.64 13.64 13.82 6.8M
2021-08-16 15.39 15.43 14.40 14.49 5.9M
2021-08-13 15.45 15.79 15.11 15.20 3.8M
2021-08-12 15.68 15.91 15.30 15.44 4.9M
2021-08-11 15.73 15.79 15.37 15.60 4.5M
2021-08-10 15.53 16.46 15.53 15.75 6.6M
2021-08-09 15.81 16.08 15.28 15.54 6.3M
2021-08-06 15.59 16.08 15.18 15.86 7.1M
2021-08-05 15.03 16.11 14.67 15.37 8.8M
2021-08-04 14.23 15.11 14.23 14.88 4.6M
2021-08-03 15.09 15.23 14.45 14.55 6.8M
2021-08-02 14.29 15.30 13.62 15.09 10.1M
2021-07-30 13.35 14.30 12.91 14.09 5.2M
2021-07-29 12.28 13.34 12.21 13.06 4.0M
2021-07-28 12.65 12.69 11.88 12.20 2.2M
2021-07-27 13.42 13.60 12.73 12.73 3.7M
2021-07-26 13.95 13.99 13.16 13.42 2.7M
2021-07-23 13.95 14.30 13.60 13.95 3.9M
2021-07-22 13.00 14.23 12.79 13.90 5.4M
2021-07-21 12.65 12.99 12.38 12.98 2.3M
2021-07-20 13.00 13.00 12.44 12.65 3.1M
2021-07-19 13.40 13.40 13.01 13.11 1.3M
2021-07-16 13.30 13.50 13.17 13.46 2.1M
2021-07-15 13.53 13.53 13.25 13.38 2.0M
2021-07-14 13.76 13.76 13.36 13.59 2.4M
2021-07-13 13.80 14.10 13.21 13.79 5.2M
2021-07-12 13.69 13.69 13.51 13.60 1.5M
2021-07-09 13.50 13.64 13.32 13.57 1.3M
2021-07-08 13.63 14.08 13.35 13.68 2.8M
2021-07-07 13.68 13.68 13.30 13.54 1.6M
2021-07-06 13.84 13.84 13.45 13.68 1.8M
2021-07-05 13.99 13.99 13.71 13.82 1.9M
2021-07-02 13.64 14.10 13.56 14.10 1.2M
2021-07-01 13.81 13.92 13.67 13.76 1.6M
2021-06-30 13.83 13.97 13.65 13.88 1.7M
2021-06-29 13.83 13.92 13.60 13.82 1.9M
2021-06-28 13.64 14.12 13.22 13.83 4.1M
2021-06-25 13.63 13.84 13.36 13.56 2.4M
2021-06-24 13.94 13.99 13.47 13.58 2.3M
2021-06-23 13.86 14.05 13.78 13.93 1.8M
2021-06-22 14.29 14.29 13.73 13.90 2.6M
2021-06-21 14.30 14.40 14.15 14.25 2.5M
2021-06-18 15.25 15.25 14.22 14.44 5.1M
2021-06-17 14.23 15.18 14.17 14.94 3.5M
2021-06-16 14.50 14.82 14.10 14.22 4.0M
2021-06-15 16.60 16.60 14.74 14.74 7.7M
2021-06-11 16.10 16.45 15.72 16.38 4.3M
2021-06-10 15.65 16.39 15.50 16.09 3.0M
2021-06-09 15.90 15.90 15.51 15.55 1.0M
2021-06-08 16.10 16.16 15.54 15.90 1.9M
2021-06-07 16.07 16.11 15.72 15.95 1.5M
2021-06-04 16.19 16.35 15.91 16.00 1.7M
2021-06-03 16.13 16.45 15.90 16.30 5.9M
2021-06-02 16.14 16.38 15.80 16.12 3.2M
2021-06-01 15.96 16.42 15.80 16.11 3.8M
2021-05-31 15.93 16.45 15.69 15.80 5.1M
2021-05-28 16.10 16.30 15.93 16.28 2.4M
2021-05-27 16.35 16.47 16.07 16.28 1.9M
2021-05-26 16.61 16.92 16.30 16.33 2.7M
2021-05-25 16.28 16.83 16.16 16.65 4.0M
2021-05-24 15.14 16.49 15.14 16.25 5.1M
2021-05-21 14.56 15.33 14.56 15.20 2.7M
2021-05-20 14.30 14.85 14.15 14.55 2.7M
2021-05-19 14.56 14.88 14.20 14.47 3.2M
2021-05-18 13.29 14.68 13.29 14.50 7.7M
2021-05-17 16.00 16.00 14.73 14.73 2.2M
2021-05-14 15.57 16.93 15.11 16.37 8.7M
2021-05-13 15.52 15.88 15.29 15.39 3.2M
2021-05-12 14.89 15.58 14.67 15.50 3.5M
2021-05-11 15.10 15.10 14.53 14.86 2.3M
2021-05-10 15.00 15.43 14.70 15.07 2.8M
2021-05-07 15.38 15.56 14.75 15.00 2.5M
2021-05-06 15.90 15.90 15.00 15.20 3.4M
2021-04-30 15.74 16.00 15.20 15.61 3.9M
2021-04-29 15.80 16.30 15.47 15.73 5.1M
2021-04-28 15.21 15.78 15.04 15.64 6.1M
2021-04-27 14.25 15.28 14.18 15.03 7.1M
2021-04-26 14.14 14.63 13.96 14.22 3.9M
2021-04-23 14.50 14.99 14.03 14.19 7.0M
2021-04-22 13.48 14.82 13.46 14.52 6.3M
2021-04-21 12.97 13.63 12.93 13.54 3.6M
2021-04-20 12.62 13.47 12.62 13.12 3.4M
2021-04-19 12.60 13.06 12.60 12.71 3.1M
2021-04-16 11.77 12.82 11.71 12.68 4.1M
2021-04-15 11.79 12.08 11.78 11.79 1.1M
2021-04-14 11.67 12.10 11.67 11.97 2.0M
2021-04-13 11.31 11.84 11.13 11.74 1.9M
2021-04-12 11.54 11.54 11.32 11.32 1.1M
2021-04-09 11.48 11.58 11.39 11.54 1.0M
2021-04-08 11.52 11.63 11.35 11.52 1.1M
2021-04-07 11.90 11.90 11.45 11.57 1.9M
2021-04-06 11.42 11.57 11.23 11.56 2.2M
2021-04-02 11.35 11.44 11.29 11.43 2.2M
2021-04-01 11.34 11.60 11.13 11.39 2.8M
2021-03-31 12.54 12.54 11.34 11.34 4.0M
2021-03-30 11.50 12.28 11.45 12.02 2.7M
2021-03-29 11.54 11.58 11.32 11.51 1.1M
2021-03-26 11.54 11.64 11.40 11.50 1.9M
2021-03-25 11.80 11.80 11.29 11.58 1.9M
2021-03-24 11.71 12.37 11.68 11.79 3.0M
2021-03-23 12.73 12.90 11.70 11.70 4.0M
2021-03-22 13.07 13.22 12.71 13.00 1.7M
2021-03-19 13.05 13.41 13.01 13.11 1.7M
2021-03-18 13.30 13.58 13.18 13.24 1.8M
2021-03-17 13.13 13.61 13.13 13.30 2.7M
2021-03-16 12.53 13.59 12.28 13.40 4.4M
2021-03-15 11.60 12.40 11.53 12.35 2.5M
2021-03-12 11.65 11.74 11.44 11.61 1.0M
2021-03-11 11.69 11.84 11.49 11.70 1.0M
2021-03-10 11.74 12.04 11.57 11.64 1.0M
2021-03-09 12.15 12.22 11.68 11.74 1.5M
2021-03-08 12.23 12.54 12.16 12.19 1.3M
2021-03-05 12.12 12.49 11.99 12.31 2.2M
2021-03-04 12.01 12.21 11.93 12.10 1.5M
2021-03-03 11.99 12.02 11.81 11.97 1.0M
2021-03-02 12.15 12.29 11.78 11.96 1.8M
2021-03-01 11.95 12.10 11.74 12.10 1.6M
2021-02-26 12.17 12.18 11.58 11.80 1.7M
2021-02-25 12.21 12.35 12.00 12.08 1.1M
2021-02-24 12.23 12.51 12.09 12.21 0.9M
2021-02-23 12.90 12.93 12.30 12.32 1.5M
2021-02-22 12.73 13.12 12.73 12.90 1.3M
2021-02-19 12.85 13.00 12.65 12.73 1.2M
2021-02-18 12.43 13.06 12.43 12.90 0.9M
2021-02-10 12.21 12.60 12.20 12.41 1.0M
2021-02-09 11.83 12.35 11.83 12.21 1.1M
2021-02-08 12.45 12.47 11.82 11.87 1.6M
2021-02-05 12.64 12.70 12.22 12.42 1.1M
2021-02-04 12.65 12.78 12.21 12.61 1.3M
2021-02-03 13.10 13.42 12.52 12.78 2.2M
2021-02-02 12.80 13.38 12.40 13.16 2.1M
2021-02-01 13.25 13.55 11.96 12.95 1.8M
2021-01-29 13.30 13.66 13.04 13.29 0.9M
2021-01-28 13.51 13.88 13.29 13.29 1.2M
2021-01-27 14.00 14.10 13.64 13.67 1.0M
2021-01-26 13.78 14.20 13.78 14.09 1.0M
2021-01-25 14.03 14.48 13.74 13.86 1.5M
2021-01-22 13.86 14.15 13.39 14.03 1.7M
2021-01-21 14.10 14.21 13.85 13.96 1.1M
2021-01-20 14.11 14.25 13.83 14.17 1.4M
2021-01-19 13.65 14.29 13.62 14.14 2.1M
2021-01-18 12.72 13.76 12.72 13.64 2.1M
2021-01-15 12.40 13.05 12.15 12.99 2.1M
2021-01-14 12.05 12.65 12.00 12.40 1.3M
2021-01-13 12.40 12.45 11.68 12.15 1.5M
2021-01-12 12.10 12.86 11.82 12.42 2.0M
2021-01-11 12.06 12.35 11.93 12.12 2.0M
2021-01-08 12.01 12.70 11.83 12.06 3.1M
2021-01-07 12.64 13.10 12.39 12.56 2.9M
2021-01-06 13.47 13.63 12.86 13.08 3.0M
2021-01-05 13.90 13.91 13.36 13.47 2.1M
2021-01-04 13.00 14.10 13.00 13.97 3.3M