Telink Semiconductor Shanghai Co (688591)

688591
🏛️ 중국 →
56.18
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 53.48 54.03 53.20 53.64 598.3K
09:35 53.58 54.78 53.58 54.78 515.9K
09:40 54.64 55.00 54.07 54.20 728.6K
09:45 54.25 54.41 53.62 54.19 345.9K
09:50 54.18 54.22 53.85 54.05 227.7K
09:55 54.05 54.36 53.85 54.31 272.6K
10:00 54.30 54.35 54.10 54.17 276.6K
10:05 54.15 54.34 53.96 54.05 254.8K
10:10 54.03 54.03 53.78 53.86 276.6K
10:15 53.86 54.32 53.80 54.29 250.0K
10:20 54.30 54.35 54.15 54.35 203.3K
10:25 54.37 54.50 54.33 54.40 297.3K
10:30 54.43 54.63 54.13 54.57 247.7K
10:35 54.57 54.88 54.57 54.75 446.6K
10:40 54.77 54.77 54.26 54.57 248.5K
10:45 54.50 54.68 54.43 54.58 198.1K
10:50 54.59 54.84 54.50 54.82 356.0K
10:55 54.81 54.96 54.73 54.95 392.7K
11:00 54.98 55.12 54.70 54.85 509.8K
11:05 54.84 54.96 54.70 54.82 128.9K
11:10 54.86 54.99 54.82 54.97 215.4K
11:15 54.99 55.17 54.99 55.17 589.2K
11:20 55.18 55.46 55.18 55.35 570.7K
11:25 55.39 55.50 55.29 55.50 374.9K
13:00 55.50 55.89 55.50 55.58 750.3K
13:05 55.56 55.66 55.16 55.27 622.0K
13:10 55.30 55.41 54.95 54.97 334.1K
13:15 54.97 55.06 54.91 55.03 273.8K
13:20 55.02 55.03 54.91 55.01 133.8K
13:25 55.01 55.35 55.00 55.26 206.9K
13:30 55.20 55.30 55.12 55.25 138.0K
13:35 55.22 55.25 54.95 54.95 163.0K
13:40 54.95 55.12 54.95 55.12 183.1K
13:45 55.13 55.26 55.12 55.20 129.4K
13:50 55.20 55.20 55.12 55.13 99.0K
13:55 55.10 55.16 55.00 55.05 155.6K
14:00 55.06 55.18 55.06 55.11 116.9K
14:05 55.11 55.11 55.08 55.09 80.9K
14:10 55.08 55.08 54.97 54.99 184.8K
14:15 54.99 55.00 54.96 54.98 120.2K
14:20 54.97 54.98 54.91 54.91 139.7K
14:25 54.91 54.92 54.70 54.80 407.1K
14:30 54.80 54.87 54.71 54.73 150.7K
14:35 54.75 54.90 54.75 54.90 164.1K
14:40 54.90 55.00 54.86 54.93 155.0K
14:45 54.94 55.09 54.93 55.08 176.4K
14:50 55.07 55.10 55.01 55.06 205.0K
14:55 55.05 55.06 54.96 54.98 167.4K
날짜 시가 고가 저가 종가 거래량
2025-09-29 56.00 56.83 54.51 56.18 9.0M
2025-09-26 57.00 58.25 55.55 55.92 13.0M
2025-09-25 54.96 58.96 54.07 58.20 16.9M
2025-09-24 53.48 55.89 53.20 54.98 13.9M
2025-09-23 55.28 55.29 52.13 54.03 11.0M
2025-09-22 52.70 55.30 52.50 54.86 12.0M
2025-09-19 52.90 53.79 51.62 52.18 8.5M
2025-09-18 52.42 54.76 51.71 52.43 13.1M
2025-09-17 51.53 53.82 51.26 52.42 8.1M
2025-09-16 50.93 51.99 50.66 51.75 6.8M
2025-09-15 53.00 53.00 51.00 51.15 8.0M
2025-09-12 51.21 52.92 50.84 51.88 10.6M
2025-09-11 47.75 51.67 47.75 51.35 11.0M
2025-09-10 48.50 49.30 47.90 48.21 6.5M
2025-09-09 50.22 50.28 48.23 48.24 8.7M
2025-09-08 50.50 51.50 49.70 50.92 7.6M
2025-09-05 49.21 50.88 48.05 50.40 9.3M
2025-09-04 53.80 53.83 48.48 48.90 14.0M
2025-09-03 56.16 56.98 53.92 54.00 13.1M
2025-09-02 57.00 59.19 53.81 56.85 22.3M
2025-09-01 63.46 63.46 55.80 58.47 29.1M
2025-08-22 51.04 53.00 50.93 52.88 14.7M
2025-08-21 52.10 53.35 50.99 51.03 9.6M
2025-08-20 50.09 51.94 49.12 51.82 11.9M
2025-08-19 54.00 54.00 50.00 50.68 20.0M
2025-08-18 53.60 54.58 52.01 54.30 14.7M
2025-08-15 52.22 53.35 51.34 53.25 13.7M
2025-08-14 50.33 55.06 49.90 52.40 18.8M
2025-08-13 50.49 50.73 49.43 50.26 11.0M
2025-08-12 47.75 51.99 47.09 51.04 16.7M
2025-08-11 46.88 47.90 46.69 47.55 5.4M
2025-08-08 48.42 48.42 46.40 46.80 6.9M
2025-08-07 48.02 49.08 47.46 48.60 8.6M
2025-08-06 46.70 48.62 46.21 48.03 6.9M
2025-08-05 46.70 47.09 46.46 46.80 4.9M
2025-08-04 45.80 46.82 45.50 46.79 5.3M
2025-08-01 47.46 47.77 45.50 46.10 7.8M
2025-07-31 48.69 49.29 47.31 47.57 8.4M
2025-07-30 48.49 49.26 47.30 48.56 8.8M
2025-07-29 45.80 49.22 45.78 48.57 13.0M
2025-07-28 46.10 46.67 45.90 46.11 6.7M
2025-07-25 45.74 46.36 44.18 46.02 10.4M
2025-07-24 46.05 46.43 45.41 45.63 5.6M
2025-07-23 46.09 46.75 45.57 46.03 5.9M
2025-07-22 46.47 48.25 46.20 46.24 10.1M
2025-07-21 45.71 47.82 45.52 46.87 8.9M
2025-07-18 45.22 46.60 45.22 45.94 7.4M
2025-07-17 45.49 46.17 45.03 45.41 7.9M
2025-07-16 46.40 46.88 45.54 45.77 7.9M
2025-07-15 46.35 47.38 46.01 46.39 8.2M
2025-07-14 46.36 46.74 45.81 46.18 4.9M
2025-07-11 45.90 46.93 45.20 46.38 8.3M
2025-07-10 46.30 46.78 45.66 45.80 5.4M
2025-07-09 46.55 46.87 46.00 46.21 8.2M
2025-07-08 47.40 47.84 46.66 46.99 8.3M
2025-07-07 47.49 48.37 46.91 47.10 6.7M
2025-07-04 48.30 48.70 47.12 47.55 9.5M
2025-07-03 48.50 49.70 47.94 48.39 9.6M
2025-07-02 49.81 50.30 48.30 48.30 12.5M
2025-07-01 47.90 51.50 47.90 50.40 21.1M
2025-06-30 47.30 48.88 46.88 47.90 15.3M
2025-06-27 47.90 48.80 46.13 47.50 17.5M
2025-06-26 48.88 48.88 46.15 48.11 25.1M
2025-06-25 46.00 48.16 45.35 48.16 28.3M
2025-06-24 41.41 41.50 39.90 40.13 11.3M
2025-06-23 38.50 40.06 38.38 39.30 8.9M
2025-06-20 37.90 39.57 37.50 38.50 9.5M
2025-06-19 36.80 38.85 36.80 37.99 12.9M
2025-06-18 35.93 36.86 35.47 36.60 5.2M
2025-06-17 35.76 36.58 35.51 36.02 4.4M
2025-06-16 35.30 35.82 35.08 35.65 3.6M
2025-06-13 35.60 35.78 35.18 35.44 3.7M
2025-06-12 36.10 36.78 35.71 35.82 3.6M
2025-06-11 36.17 37.08 36.02 36.33 4.5M
2025-06-10 37.19 37.43 35.70 36.00 6.1M
2025-06-09 36.18 37.95 35.94 37.56 8.1M
2025-06-06 35.55 36.93 35.25 36.35 6.2M
2025-06-05 35.00 35.87 34.65 35.57 5.0M
2025-06-04 34.58 35.12 34.42 35.06 3.5M
2025-06-03 33.72 34.80 33.72 34.59 3.7M
2025-05-30 34.70 34.80 33.85 34.06 4.1M
2025-05-29 34.28 35.14 34.10 34.94 4.6M
2025-05-28 34.50 34.65 34.00 34.24 2.9M
2025-05-27 35.40 35.41 34.26 34.26 4.5M
2025-05-26 34.53 35.54 34.47 35.50 5.3M
2025-05-23 35.31 35.59 34.34 34.35 5.5M
2025-05-22 35.80 36.18 35.28 35.54 4.8M
2025-05-21 36.33 36.33 35.25 35.93 6.0M
2025-05-20 36.70 37.00 36.34 36.40 4.4M
2025-05-19 37.15 37.25 36.31 36.70 4.1M
2025-05-16 37.01 37.48 36.88 37.14 4.5M
2025-05-15 38.34 38.38 36.93 36.97 5.5M
2025-05-14 39.74 40.09 37.80 38.40 9.0M
2025-05-13 40.50 40.96 39.38 39.50 5.6M
2025-05-12 39.80 40.94 39.42 40.00 7.9M
2025-05-09 39.76 40.39 38.05 39.20 11.0M
2025-05-08 40.60 40.98 39.95 40.24 6.2M
2025-05-07 41.60 42.08 40.00 40.62 7.9M
2025-05-06 40.91 41.43 40.42 41.30 10.2M
2025-04-30 37.49 40.76 37.22 40.24 15.1M
2025-04-29 36.90 37.87 35.95 37.45 9.8M
2025-04-28 37.18 38.00 36.83 37.15 6.1M
2025-04-25 37.36 37.58 36.63 37.04 6.4M
2025-04-24 38.18 38.48 37.22 37.51 8.2M
2025-04-23 38.85 38.98 38.01 38.27 8.7M
2025-04-22 38.85 39.59 38.41 38.47 7.5M
2025-04-21 38.26 39.17 37.90 38.95 7.0M
2025-04-18 39.69 40.35 38.30 38.41 7.7M
2025-04-17 38.40 40.97 38.40 39.94 11.8M
2025-04-16 39.49 40.08 37.88 38.90 8.9M
2025-04-15 38.81 40.19 38.66 39.53 10.5M
2025-04-14 39.75 39.75 38.50 38.93 12.3M
2025-04-11 35.58 39.95 35.50 38.94 16.4M
2025-04-10 36.00 39.37 35.28 36.65 19.2M
2025-04-09 30.90 34.29 29.96 33.52 19.3M
2025-04-08 33.50 34.34 31.56 32.90 18.8M
2025-04-07 36.41 37.47 32.54 32.54 18.4M
2025-04-03 43.00 43.90 40.59 40.68 16.8M
2025-04-02 44.20 45.60 43.80 44.20 14.0M
2025-04-01 46.00 47.60 44.50 45.21 19.4M
2025-03-31 42.30 45.80 42.20 45.25 23.3M
2025-03-28 42.35 43.50 41.49 42.20 16.6M
2025-03-27 40.49 44.99 40.25 43.00 33.6M
2025-03-26 38.20 41.28 37.81 41.28 30.6M
2025-03-25 34.01 34.78 33.71 34.40 3.7M
2025-03-24 33.61 34.62 33.20 34.25 3.8M
2025-03-21 35.00 35.24 33.57 33.63 4.6M
2025-03-20 35.30 36.00 34.88 35.34 3.6M
2025-03-19 35.41 36.09 35.09 35.13 3.4M
2025-03-18 35.64 36.14 35.24 35.66 4.1M
2025-03-17 34.50 35.94 33.83 35.45 5.7M
2025-03-14 33.51 34.32 33.21 34.18 4.3M
2025-03-13 35.97 35.97 33.26 33.49 7.5M
2025-03-12 36.17 36.79 35.92 35.98 3.8M
2025-03-11 36.00 36.32 35.37 36.18 3.6M
2025-03-10 36.19 36.74 35.60 36.31 4.0M
2025-03-07 38.00 38.09 36.25 36.49 5.2M
2025-03-06 38.13 38.48 37.00 37.70 7.7M
2025-03-05 38.27 38.99 37.07 37.80 7.4M
2025-03-04 34.99 38.43 34.80 38.06 9.8M
2025-03-03 35.26 36.30 33.84 35.69 7.1M
2025-02-28 39.16 39.53 35.24 35.39 10.4M
2025-02-27 38.80 39.96 38.18 39.15 9.1M
2025-02-26 37.64 39.37 36.78 38.56 11.2M
2025-02-25 37.44 38.22 36.75 37.64 8.7M
2025-02-24 38.88 38.89 37.57 38.30 8.5M
2025-02-21 38.13 39.56 37.55 38.90 10.0M
2025-02-20 38.00 38.84 37.50 38.23 9.3M
2025-02-19 35.36 37.65 35.22 37.56 10.7M
2025-02-18 37.11 37.34 35.10 35.36 11.3M
2025-02-17 36.81 37.80 36.40 37.40 9.3M
2025-02-14 38.58 39.27 36.71 37.44 11.9M
2025-02-13 41.58 41.63 38.62 38.85 14.0M
2025-02-12 37.99 43.39 37.38 41.91 17.2M
2025-02-11 39.40 39.96 38.11 38.22 9.1M
2025-02-10 39.06 39.98 37.80 39.94 14.3M
2025-02-07 38.98 41.49 38.52 39.60 16.3M
2025-02-06 36.10 39.92 35.90 39.02 15.0M
2025-02-05 36.90 38.55 35.85 36.84 13.2M
2025-01-27 36.54 37.60 35.82 36.00 12.5M
2025-01-24 35.54 37.68 35.01 36.53 11.1M
2025-01-23 36.88 37.88 35.35 35.35 12.5M
2025-01-22 36.36 37.15 36.22 36.78 10.7M
2025-01-21 33.49 36.44 33.22 36.42 14.7M
2025-01-20 33.19 33.80 32.40 33.41 8.5M
2025-01-17 31.75 33.55 30.85 33.26 16.3M
2025-01-16 35.75 36.28 33.22 33.35 13.1M
2025-01-15 35.64 37.35 35.45 35.95 13.1M
2025-01-14 33.49 36.32 32.87 35.92 13.4M
2025-01-13 33.03 34.18 32.62 33.22 8.0M
2025-01-10 32.83 34.95 32.82 33.72 12.0M
2025-01-09 32.60 33.90 32.32 33.01 10.7M
2025-01-08 29.30 34.64 29.24 32.88 15.0M
2025-01-07 28.30 29.85 27.80 29.76 7.9M
2025-01-06 28.62 28.88 27.74 27.99 5.8M
2025-01-03 29.71 30.02 28.48 28.79 7.2M
2025-01-02 31.10 31.40 29.10 29.46 9.0M