Suzhou TZTEK Technology Co Ltd (688003)

688003
🏛️ 중국 →
57.73
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
2025-09-26 59.73 59.92 57.58 57.73 4.1M
2025-09-25 59.97 61.18 59.08 60.65 6.5M
2025-09-24 56.96 59.45 56.60 59.45 4.4M
2025-09-23 58.59 59.00 55.00 57.25 5.1M
2025-09-22 57.89 59.15 57.89 58.73 4.1M
2025-09-19 59.05 59.91 57.54 57.72 5.1M
2025-09-18 60.40 62.10 58.10 60.07 7.4M
2025-09-17 59.75 60.69 59.17 60.09 5.2M
2025-09-16 57.91 60.28 57.25 60.28 6.3M
2025-09-15 57.75 58.65 57.20 58.01 4.1M
2025-09-12 57.69 58.28 57.10 57.59 4.4M
2025-09-11 56.05 57.94 55.27 57.80 4.5M
2025-09-10 55.60 57.18 55.43 56.10 3.4M
2025-09-09 57.60 57.60 56.03 56.18 3.4M
2025-09-08 55.62 58.36 55.17 57.28 5.9M
2025-09-05 53.78 55.75 53.49 55.62 4.4M
2025-09-04 56.88 57.55 52.65 53.78 6.6M
2025-09-03 57.71 58.83 56.40 56.79 5.6M
2025-09-02 58.90 58.99 55.08 57.51 9.5M
2025-09-01 58.25 59.73 57.44 58.95 6.2M
2025-08-29 60.01 60.20 57.46 58.88 7.7M
2025-08-28 58.11 60.16 57.10 59.99 9.8M
2025-08-27 59.10 61.89 58.07 58.11 12.9M
2025-08-26 64.50 65.21 59.11 59.19 18.1M
2025-08-25 69.20 69.96 62.88 64.70 19.2M
2025-08-22 56.50 62.88 56.28 62.83 15.1M
2025-08-21 59.02 59.35 55.68 56.38 9.0M
2025-08-20 57.54 59.40 56.61 58.87 9.1M
2025-08-19 55.90 58.77 55.18 57.39 9.4M
2025-08-18 54.01 57.38 53.70 55.88 9.6M
2025-08-15 51.01 53.65 51.01 53.10 6.9M
2025-08-14 52.01 53.45 51.00 51.23 7.3M
2025-08-13 51.00 52.36 50.55 52.00 6.5M
2025-08-12 53.00 53.68 50.70 51.07 6.6M
2025-08-11 51.51 52.00 50.81 51.44 6.3M
2025-08-08 53.00 54.25 51.40 51.52 6.0M
2025-08-07 54.37 54.64 51.99 53.22 8.2M
2025-08-06 49.10 54.80 48.88 54.10 12.4M
2025-08-05 49.10 49.50 48.25 49.20 4.3M
2025-08-04 47.17 48.45 47.14 48.38 3.6M
2025-08-01 49.11 49.29 47.30 47.79 4.2M
2025-07-31 49.09 51.44 48.66 48.86 8.2M
2025-07-30 50.30 50.78 48.31 48.51 5.6M
2025-07-29 48.60 50.60 48.23 50.46 7.2M
2025-07-28 47.70 48.55 47.20 48.21 4.2M
2025-07-25 47.80 47.98 47.11 47.90 3.6M
2025-07-24 45.98 47.93 45.84 47.51 5.4M
2025-07-23 45.82 46.26 45.31 45.84 2.8M
2025-07-22 46.39 46.68 45.59 45.92 3.6M
2025-07-21 46.96 47.85 45.98 46.56 5.1M
2025-07-18 48.47 49.04 46.86 46.99 6.6M
2025-07-17 45.58 47.98 45.21 47.53 5.6M
2025-07-16 45.08 46.34 44.83 45.58 3.0M
2025-07-15 45.20 45.77 44.43 45.08 2.8M
2025-07-14 44.05 45.78 43.87 45.44 3.9M
2025-07-11 43.19 44.88 43.10 44.13 3.1M
2025-07-10 43.89 44.25 43.18 43.41 2.9M
2025-07-09 44.84 45.58 43.85 44.26 4.3M
2025-07-08 43.43 43.95 42.90 43.75 1.8M
2025-07-07 43.50 43.73 43.11 43.58 1.7M
2025-07-04 44.59 44.77 43.53 43.60 2.9M
2025-07-03 44.28 44.78 43.96 44.77 1.8M
2025-07-02 45.38 45.57 44.17 44.48 2.4M
2025-07-01 45.74 45.88 44.91 45.66 2.3M
2025-06-30 44.53 46.08 44.50 45.90 3.5M
2025-06-27 45.03 45.43 44.41 44.44 2.9M
2025-06-26 46.48 47.38 44.63 44.89 4.3M
2025-06-25 45.46 46.30 44.92 45.97 3.4M
2025-06-24 43.98 45.48 43.76 45.15 5.8M
2025-06-23 44.50 44.61 42.50 43.62 4.9M
2025-06-20 46.50 46.86 44.40 44.51 3.7M
2025-06-19 46.55 47.98 46.10 46.75 3.9M
2025-06-18 45.88 47.25 45.38 47.11 4.3M
2025-06-17 46.17 46.26 45.35 45.55 2.6M
2025-06-16 46.10 46.88 45.96 46.25 3.1M
2025-06-13 47.01 47.40 46.00 46.14 4.5M
2025-06-12 47.90 48.58 47.50 47.55 3.3M
2025-06-11 47.47 48.63 47.19 47.57 3.4M
2025-06-10 48.20 48.21 46.70 47.46 3.4M
2025-06-09 47.88 48.44 47.06 47.30 3.3M
2025-06-06 49.20 49.47 47.52 47.80 4.2M
2025-06-05 48.01 49.75 47.30 49.17 6.8M
2025-06-04 48.50 48.56 47.72 48.18 3.9M
2025-06-03 48.81 49.40 46.78 48.55 6.8M
2025-05-30 51.96 52.12 48.78 48.80 10.1M
2025-05-29 53.33 54.89 51.69 52.72 14.3M
2025-05-28 50.60 51.76 48.32 51.33 10.1M
2025-05-27 49.60 51.95 48.10 48.65 7.5M
2025-05-26 46.29 50.01 45.85 50.00 9.6M
2025-05-23 46.12 48.16 45.31 46.51 7.9M
2025-05-22 46.71 47.47 45.45 45.45 4.2M
2025-05-21 46.47 46.88 45.17 46.48 3.9M
2025-05-20 45.97 47.22 45.40 46.48 3.6M
2025-05-19 48.02 48.48 45.75 45.97 5.1M
2025-05-16 47.02 49.66 47.01 48.33 4.5M
2025-05-15 50.19 50.19 47.35 47.54 5.6M
2025-05-14 50.91 51.73 49.98 50.31 4.2M
2025-05-13 53.34 53.58 50.78 50.88 4.1M
2025-05-12 52.50 53.06 51.63 52.30 4.5M
2025-05-09 54.23 54.43 50.91 51.77 5.6M
2025-05-08 55.50 56.28 54.10 54.44 6.3M
2025-05-07 57.99 59.00 54.40 55.63 12.6M
2025-05-06 54.79 56.82 54.14 56.73 9.9M
2025-04-30 50.63 54.14 50.52 53.12 11.9M
2025-04-29 45.66 49.63 45.20 49.19 9.6M
2025-04-28 46.54 47.50 45.61 45.98 5.0M
2025-04-25 45.95 47.40 45.29 46.00 4.7M
2025-04-24 46.90 47.98 45.50 45.80 5.1M
2025-04-23 45.00 47.47 45.00 46.53 6.9M
2025-04-22 47.20 47.20 44.34 44.53 5.2M
2025-04-21 44.30 46.26 43.11 46.20 5.0M
2025-04-18 44.07 44.55 43.37 44.00 2.1M
2025-04-17 43.77 44.98 43.77 44.18 3.7M
2025-04-16 45.18 46.14 43.55 44.07 4.5M
2025-04-15 45.44 46.28 44.53 45.69 4.0M
2025-04-14 45.98 46.69 44.80 45.07 6.7M
2025-04-11 42.05 45.80 41.23 44.17 6.1M
2025-04-10 44.01 44.73 42.29 42.60 8.3M
2025-04-09 40.16 43.43 37.77 42.29 8.0M
2025-04-08 42.00 43.80 40.04 41.10 5.2M
2025-04-07 46.80 47.78 40.13 41.00 7.0M
2025-04-03 51.00 52.25 49.36 50.16 4.3M
2025-04-02 51.76 53.79 51.54 51.54 4.3M
2025-04-01 51.50 53.52 50.88 52.62 4.0M
2025-03-31 51.55 51.99 50.10 51.61 3.4M
2025-03-28 53.40 53.73 51.92 52.02 3.4M
2025-03-27 55.69 56.28 53.46 53.73 3.8M
2025-03-26 53.98 56.99 53.41 55.70 6.5M
2025-03-25 52.95 54.05 52.36 53.41 3.7M
2025-03-24 54.00 54.96 51.62 53.00 4.2M
2025-03-21 57.20 57.80 53.52 53.60 7.3M
2025-03-20 56.56 59.19 56.21 57.69 4.7M
2025-03-19 59.06 59.50 56.00 56.56 5.9M
2025-03-18 60.50 61.99 58.63 59.38 4.8M
2025-03-17 58.55 61.49 57.09 60.58 6.8M
2025-03-14 55.65 58.90 55.12 58.55 6.8M
2025-03-13 61.74 61.74 55.40 55.99 9.3M
2025-03-12 62.88 64.03 61.23 61.60 7.7M
2025-03-11 64.70 68.15 59.30 62.79 12.3M
2025-03-10 66.10 67.93 62.50 64.90 10.6M
2025-03-07 61.61 64.98 61.04 62.42 7.1M
2025-03-06 56.76 65.80 54.83 63.39 15.4M
2025-03-05 53.00 55.65 52.83 54.83 5.4M
2025-03-04 49.00 54.15 48.97 53.53 9.3M
2025-03-03 53.63 55.50 51.00 53.19 7.4M
2025-02-28 56.88 56.90 50.80 53.20 14.9M
2025-02-27 59.85 65.80 57.80 59.55 15.0M
2025-02-26 58.88 62.73 57.20 60.11 15.7M
2025-02-25 53.33 58.98 52.50 56.49 12.7M
2025-02-24 58.05 58.05 54.50 55.00 11.9M
2025-02-21 51.00 58.59 50.77 58.01 18.3M
2025-02-20 51.65 53.81 51.08 51.08 12.2M
2025-02-19 47.00 53.60 46.50 51.79 14.0M
2025-02-18 44.20 48.06 43.91 46.28 8.1M
2025-02-17 44.00 44.80 43.71 44.49 3.5M
2025-02-14 43.60 45.08 43.57 44.05 4.3M
2025-02-13 46.50 46.65 43.50 43.85 8.4M
2025-02-12 48.40 48.40 46.80 47.81 5.4M
2025-02-11 48.33 48.95 47.36 48.95 4.8M
2025-02-10 46.45 48.55 45.18 48.22 5.8M
2025-02-07 46.57 48.14 45.68 46.51 7.2M
2025-02-06 43.55 47.30 43.07 47.28 6.7M
2025-02-05 41.50 44.44 40.98 43.54 5.5M
2025-01-27 43.36 43.76 40.30 40.30 3.3M
2025-01-24 43.09 44.10 42.56 43.36 3.7M
2025-01-23 42.52 44.24 42.00 43.26 4.9M
2025-01-22 42.00 42.75 41.49 42.34 3.0M
2025-01-21 40.30 42.52 39.69 42.45 5.3M
2025-01-20 41.39 41.39 39.69 40.09 3.0M
2025-01-17 40.22 41.58 40.00 40.76 2.7M
2025-01-16 41.58 42.10 40.00 40.50 2.5M
2025-01-15 42.00 42.10 40.72 40.97 2.6M
2025-01-14 39.50 42.10 39.48 41.98 4.1M
2025-01-13 39.15 40.35 38.86 39.73 2.9M
2025-01-10 39.67 42.07 39.21 39.92 5.0M
2025-01-09 39.98 40.69 39.47 39.84 2.4M
2025-01-08 40.88 41.88 38.81 40.25 4.9M
2025-01-07 39.28 43.28 38.77 41.90 4.1M
2025-01-06 40.00 40.63 38.79 39.28 3.1M
2025-01-03 41.63 42.21 40.09 40.15 2.7M
2025-01-02 42.95 43.60 41.03 41.68 2.7M