Tes Touch Embedded Solutions (003019)

003019
🏛️ 중국 →
36.92
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
2023-12-29 20.71 21.58 20.71 21.52 5.6M
2023-12-28 20.74 20.86 20.06 20.75 4.1M
2023-12-27 20.29 20.91 19.87 20.83 4.7M
2023-12-26 20.51 20.62 19.95 20.38 3.7M
2023-12-25 20.10 20.72 19.92 20.55 2.9M
2023-12-22 20.75 20.75 19.95 20.07 2.8M
2023-12-21 20.66 20.82 20.25 20.75 2.2M
2023-12-20 20.66 21.29 20.39 20.77 3.3M
2023-12-19 20.27 20.66 20.11 20.57 1.7M
2023-12-18 20.62 20.62 20.10 20.16 2.1M
2023-12-15 20.64 21.07 20.51 20.65 1.9M
2023-12-14 20.91 20.99 20.57 20.64 1.6M
2023-12-13 21.12 21.18 20.69 20.82 1.9M
2023-12-12 20.95 21.40 20.77 21.07 3.5M
2023-12-11 20.30 21.13 20.18 21.03 5.6M
2023-12-08 21.06 21.45 20.31 20.47 8.5M
2023-12-07 20.35 22.30 20.18 21.28 8.9M
2023-12-06 20.30 20.51 20.20 20.27 1.4M
2023-12-05 20.67 20.67 20.31 20.31 1.8M
2023-12-04 20.71 20.86 20.50 20.74 1.8M
2023-12-01 20.70 20.73 20.33 20.63 2.0M
2023-11-30 21.10 21.12 20.42 20.69 3.3M
2023-11-29 21.24 21.32 21.03 21.09 2.2M
2023-11-28 20.74 21.46 20.74 21.25 3.3M
2023-11-27 20.49 20.87 20.47 20.73 3.1M
2023-11-24 21.24 21.31 20.56 20.57 3.9M
2023-11-23 20.81 21.29 20.74 21.21 4.3M
2023-11-22 20.93 21.26 20.72 20.90 3.6M
2023-11-21 21.66 21.71 20.85 21.06 7.4M
2023-11-20 22.13 22.24 21.39 21.61 13.2M
2023-11-17 20.68 22.80 20.67 22.11 16.8M
2023-11-16 20.59 21.04 20.48 20.72 3.1M
2023-11-15 20.86 20.96 20.64 20.73 1.6M
2023-11-14 20.67 20.86 20.54 20.79 1.9M
2023-11-13 20.55 20.79 20.34 20.63 2.0M
2023-11-10 20.53 20.80 20.45 20.52 1.3M
2023-11-09 20.93 20.99 20.57 20.63 1.6M
2023-11-08 20.80 21.02 20.64 20.94 2.8M
2023-11-07 20.31 21.05 20.24 20.90 4.5M
2023-11-06 20.41 20.45 20.00 20.38 3.5M
2023-11-03 19.70 20.24 19.64 20.14 2.7M
2023-11-02 19.90 20.09 19.68 19.70 1.9M
2023-11-01 20.12 20.22 19.87 19.90 1.9M
2023-10-31 20.36 20.66 20.10 20.12 3.3M
2023-10-30 20.54 20.57 19.24 20.22 6.1M
2023-10-27 20.02 21.22 19.77 20.75 6.4M
2023-10-26 19.34 19.96 19.27 19.87 1.8M
2023-10-25 19.62 19.69 19.19 19.52 2.3M
2023-10-24 18.58 19.58 18.47 19.49 3.0M
2023-10-23 18.86 19.04 18.46 18.58 1.9M
2023-10-20 19.30 19.65 18.91 18.98 2.3M
2023-10-19 19.48 19.71 19.24 19.33 1.9M
2023-10-18 19.96 20.00 19.48 19.54 2.1M
2023-10-17 19.67 20.26 19.67 20.00 3.2M
2023-10-16 19.67 20.09 19.66 19.76 2.6M
2023-10-13 19.98 20.14 19.82 19.99 4.1M
2023-10-12 19.31 20.71 19.31 20.14 8.4M
2023-10-11 18.75 19.34 18.75 19.27 3.7M
2023-10-10 18.76 18.95 18.63 18.75 1.7M
2023-10-09 18.87 19.16 18.55 18.63 2.6M
2023-09-28 18.57 18.95 17.95 18.83 5.3M
2023-09-27 18.49 19.08 18.31 18.79 2.9M
2023-09-26 18.55 18.65 18.36 18.48 0.9M
2023-09-25 18.38 18.73 18.31 18.65 1.6M
2023-09-22 17.91 18.43 17.90 18.40 1.0M
2023-09-21 18.00 18.16 17.91 17.97 1.0M
2023-09-20 17.91 18.33 17.91 17.98 1.2M
2023-09-19 18.31 18.41 17.97 17.99 1.2M
2023-09-18 18.21 18.50 18.07 18.30 1.8M
2023-09-15 18.49 18.55 18.19 18.23 1.6M
2023-09-14 18.71 18.91 18.36 18.49 1.7M
2023-09-13 19.11 19.11 18.46 18.73 2.7M
2023-09-12 18.86 19.04 18.40 18.72 2.8M
2023-09-11 18.61 19.41 18.38 18.83 3.9M
2023-09-08 18.35 18.60 18.29 18.56 1.5M
2023-09-07 18.51 18.63 18.29 18.32 2.1M
2023-09-06 18.19 18.62 18.14 18.51 1.8M
2023-09-05 18.17 18.42 18.10 18.30 2.5M
2023-09-04 18.02 18.38 17.92 18.17 2.1M
2023-09-01 18.16 18.47 17.94 18.24 2.7M
2023-08-31 18.09 18.24 17.89 18.06 1.5M
2023-08-30 17.55 18.23 17.55 18.14 3.2M
2023-08-29 16.88 17.57 16.80 17.56 2.4M
2023-08-28 17.26 17.42 16.71 16.77 2.7M
2023-08-25 17.07 17.14 16.56 16.59 1.8M
2023-08-24 17.19 17.36 17.01 17.13 1.1M
2023-08-23 17.31 17.45 17.16 17.19 1.0M
2023-08-22 17.54 17.63 16.95 17.37 2.1M
2023-08-21 17.61 17.64 17.43 17.43 1.0M
2023-08-18 17.66 17.85 17.52 17.52 1.2M
2023-08-17 17.43 17.72 17.30 17.69 1.1M
2023-08-16 17.54 17.68 17.44 17.45 0.8M
2023-08-15 17.74 17.86 17.52 17.60 1.0M
2023-08-14 17.63 17.84 17.48 17.75 1.3M
2023-08-11 17.93 17.97 17.75 17.77 1.1M
2023-08-10 17.70 17.92 17.63 17.89 1.1M
2023-08-09 18.07 18.07 17.72 17.74 1.8M
2023-08-08 18.04 18.10 17.97 18.07 1.2M
2023-08-07 18.00 18.11 17.93 17.99 1.2M
2023-08-04 17.97 18.13 17.88 18.04 1.8M
2023-08-03 18.04 18.20 17.93 17.97 1.9M
2023-08-02 18.23 18.24 18.05 18.12 1.8M
2023-08-01 18.82 18.84 18.16 18.16 4.7M
2023-07-31 19.71 19.81 18.86 18.86 5.4M
2023-07-28 19.05 19.11 18.70 18.91 1.4M
2023-07-27 19.19 19.43 19.04 19.11 1.7M
2023-07-26 19.45 19.45 19.15 19.24 1.4M
2023-07-25 19.22 19.47 19.15 19.41 1.3M
2023-07-24 19.00 19.31 18.92 19.07 1.2M
2023-07-21 19.43 19.70 19.02 19.10 1.9M
2023-07-20 19.98 19.98 19.43 19.47 1.6M
2023-07-19 19.93 20.11 19.72 19.88 1.3M
2023-07-18 20.06 20.16 19.91 19.98 1.5M
2023-07-17 20.06 20.28 19.81 20.02 1.7M
2023-07-14 19.59 20.11 19.58 20.05 2.2M
2023-07-13 19.52 19.80 19.48 19.71 1.9M
2023-07-12 19.66 19.85 19.46 19.48 1.4M
2023-07-11 19.42 19.70 19.27 19.69 1.9M
2023-07-10 19.55 19.68 19.23 19.39 1.6M
2023-07-07 19.54 19.78 19.41 19.55 1.4M
2023-07-06 19.40 19.73 19.32 19.59 1.7M
2023-07-05 19.54 19.74 19.36 19.41 1.3M
2023-07-04 19.34 19.61 19.34 19.52 1.3M
2023-07-03 19.51 19.77 19.33 19.40 2.0M
2023-06-30 19.21 19.60 19.16 19.52 2.3M
2023-06-29 18.86 19.29 18.83 19.20 1.7M
2023-06-28 19.05 19.05 18.31 18.98 2.0M
2023-06-27 18.52 19.02 18.48 18.99 1.1M
2023-06-26 18.86 18.93 18.48 18.51 1.8M
2023-06-21 19.24 19.29 18.81 18.93 1.8M
2023-06-20 19.42 19.43 19.14 19.29 1.9M
2023-06-19 19.43 19.55 19.28 19.38 2.2M
2023-06-16 19.00 19.57 18.86 19.36 3.1M
2023-06-15 19.10 19.31 18.98 19.02 1.8M
2023-06-14 19.18 19.24 18.97 19.14 2.4M
2023-06-13 19.79 19.91 19.71 19.85 2.0M
2023-06-12 19.71 19.90 19.64 19.79 1.8M
2023-06-09 19.64 19.83 19.48 19.66 1.7M
2023-06-08 19.99 19.99 19.52 19.62 1.9M
2023-06-07 19.70 20.20 19.64 20.00 3.3M
2023-06-06 20.18 20.18 19.49 19.55 2.6M
2023-06-05 19.84 20.29 19.79 20.23 2.1M
2023-06-02 19.84 20.05 19.64 19.91 1.9M
2023-06-01 19.97 19.98 19.70 19.78 2.7M
2023-05-31 19.78 20.04 19.60 19.97 2.6M
2023-05-30 19.43 19.81 19.43 19.78 2.6M
2023-05-29 19.42 19.71 19.39 19.52 2.2M
2023-05-26 19.46 19.74 19.37 19.46 2.4M
2023-05-25 19.29 19.41 19.01 19.39 2.1M
2023-05-24 19.06 19.33 18.94 19.29 1.6M
2023-05-23 19.36 19.36 19.04 19.07 1.7M
2023-05-22 19.21 19.48 19.18 19.38 1.5M
2023-05-19 19.04 19.34 18.99 19.29 2.0M
2023-05-18 18.69 19.12 18.65 19.07 2.7M
2023-05-17 18.49 18.68 18.42 18.66 1.7M
2023-05-16 18.56 18.64 18.42 18.51 1.6M
2023-05-15 18.43 18.60 18.23 18.59 2.0M
2023-05-12 18.54 18.62 18.40 18.49 1.9M
2023-05-11 18.18 18.65 18.18 18.55 4.0M
2023-05-10 18.08 18.17 17.92 18.08 2.4M
2023-05-09 18.27 18.33 18.01 18.07 2.7M
2023-05-08 18.31 18.48 18.10 18.28 3.2M
2023-05-05 18.58 18.66 18.11 18.23 3.1M
2023-05-04 18.93 19.04 18.38 18.58 4.9M
2023-04-28 19.05 19.32 18.62 19.09 6.8M
2023-04-27 19.79 20.16 19.70 19.84 2.2M
2023-04-26 19.92 20.21 19.63 19.76 2.6M
2023-04-25 20.87 20.89 19.63 19.93 3.3M
2023-04-24 21.07 21.26 20.57 20.74 2.5M
2023-04-21 22.52 22.54 21.00 21.15 5.7M
2023-04-20 22.42 22.67 22.21 22.61 3.0M
2023-04-19 21.65 23.08 21.57 22.36 4.6M
2023-04-18 21.88 22.02 21.61 21.69 2.3M
2023-04-17 22.07 22.30 21.82 21.90 2.3M
2023-04-14 22.38 22.38 21.78 22.23 2.7M
2023-04-13 22.62 22.62 21.98 22.06 3.1M
2023-04-12 22.27 22.71 22.17 22.62 3.3M
2023-04-11 22.51 22.75 22.15 22.18 4.4M
2023-04-10 22.78 23.35 22.48 22.51 4.6M
2023-04-07 22.73 22.81 22.42 22.74 2.3M
2023-04-06 22.62 22.82 22.55 22.73 2.5M
2023-04-04 22.81 23.03 22.61 22.74 2.6M
2023-04-03 22.61 22.95 22.51 22.81 2.6M
2023-03-31 22.59 22.68 22.26 22.62 2.4M
2023-03-30 22.50 22.93 22.42 22.59 2.3M
2023-03-29 22.51 22.89 22.34 22.64 2.8M
2023-03-28 22.93 22.93 22.48 22.54 2.9M
2023-03-27 23.07 23.46 22.55 22.81 4.9M
2023-03-24 22.70 22.88 22.38 22.86 4.3M
2023-03-23 22.51 22.70 22.33 22.68 4.4M
2023-03-22 22.53 22.71 22.26 22.61 4.5M
2023-03-21 21.99 22.40 21.78 22.29 4.6M
2023-03-20 21.66 22.10 21.61 21.99 5.3M
2023-03-17 21.29 21.73 21.16 21.61 3.9M
2023-03-16 21.47 21.82 21.12 21.15 2.8M
2023-03-15 21.30 21.73 21.26 21.56 3.5M
2023-03-14 21.56 21.65 20.89 21.13 2.5M
2023-03-13 21.24 21.58 20.81 21.57 2.7M
2023-03-10 21.46 21.71 21.35 21.40 2.9M
2023-03-09 21.08 21.61 21.08 21.57 3.3M
2023-03-08 20.61 21.17 20.61 21.10 2.6M
2023-03-07 21.30 21.40 20.59 20.62 3.3M
2023-03-06 21.35 21.51 21.16 21.39 2.4M
2023-03-03 21.58 21.64 21.09 21.31 3.1M
2023-03-02 21.73 21.85 21.53 21.58 3.3M
2023-03-01 21.23 21.71 21.18 21.66 3.8M
2023-02-28 21.24 21.59 21.04 21.33 3.1M
2023-02-27 21.34 21.46 21.03 21.09 3.2M
2023-02-24 21.45 21.66 21.39 21.54 2.6M
2023-02-23 21.46 21.62 21.30 21.42 2.2M
2023-02-22 21.38 21.64 21.26 21.43 2.8M
2023-02-21 21.48 21.82 21.36 21.52 3.5M
2023-02-20 21.04 21.66 21.01 21.53 3.6M
2023-02-17 21.46 21.79 21.09 21.10 4.6M
2023-02-16 22.17 22.34 21.41 21.61 7.3M
2023-02-15 21.44 22.12 21.44 22.00 4.8M
2023-02-14 21.54 21.65 21.39 21.43 3.3M
2023-02-13 21.32 21.68 21.30 21.54 4.8M
2023-02-10 21.15 21.38 21.00 21.18 3.6M
2023-02-09 20.70 21.21 20.68 21.15 4.0M
2023-02-08 21.07 21.16 20.68 20.75 3.3M
2023-02-07 20.93 20.99 20.73 20.95 4.8M
2023-02-06 21.13 21.28 20.97 21.10 4.0M
2023-02-03 20.78 21.13 20.66 21.03 4.0M
2023-02-02 20.71 20.91 20.59 20.72 3.5M
2023-02-01 20.48 20.76 20.37 20.64 6.0M
2023-01-31 20.14 20.39 19.51 20.21 5.4M
2023-01-30 20.43 20.52 20.31 20.45 2.7M
2023-01-20 20.42 20.56 20.19 20.31 1.8M
2023-01-19 20.21 20.44 20.17 20.41 2.1M
2023-01-18 20.32 20.39 20.09 20.24 2.3M
2023-01-17 20.25 20.55 20.17 20.41 2.5M
2023-01-16 20.16 20.26 20.02 20.22 2.9M
2023-01-13 20.01 20.32 19.96 20.17 2.9M
2023-01-12 19.91 20.10 19.80 20.04 2.6M
2023-01-11 20.35 20.39 19.85 19.91 4.8M
2023-01-10 20.09 20.50 19.61 20.35 6.8M
2023-01-09 19.43 20.25 19.30 20.03 4.9M
2023-01-06 19.11 19.47 19.00 19.45 2.6M
2023-01-05 18.90 19.20 18.82 19.14 2.5M
2023-01-04 18.92 19.13 18.77 18.89 3.0M
2023-01-03 18.49 18.90 18.40 18.88 2.5M