Tianjin Motimo Membrane Tech (300334)

300334
🏛️ 중국 →
7.00
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 9.22 9.36 9.15 9.22 3.9M
2021-12-30 9.27 9.41 9.22 9.22 3.8M
2021-12-29 9.23 9.40 9.09 9.26 4.2M
2021-12-28 9.29 9.29 9.06 9.23 3.5M
2021-12-27 8.96 9.31 8.90 9.17 5.4M
2021-12-24 9.28 9.38 8.95 8.96 7.8M
2021-12-23 9.47 9.60 9.30 9.31 6.2M
2021-12-22 9.94 10.04 9.50 9.51 10.1M
2021-12-21 9.82 9.98 9.76 9.94 5.6M
2021-12-20 10.32 10.39 9.89 9.94 9.8M
2021-12-17 9.99 10.72 9.88 10.40 17.7M
2021-12-16 9.93 10.08 9.86 9.99 5.9M
2021-12-15 9.85 10.08 9.85 9.95 5.6M
2021-12-14 10.07 10.10 9.72 9.99 9.8M
2021-12-13 10.27 10.27 10.04 10.11 8.5M
2021-12-10 10.05 10.58 9.94 10.30 10.8M
2021-12-09 10.00 10.36 9.96 10.05 7.4M
2021-12-08 10.02 10.25 10.02 10.11 6.7M
2021-12-07 10.05 10.39 9.91 10.18 10.7M
2021-12-06 10.31 10.39 9.90 9.90 11.9M
2021-12-03 10.53 10.77 10.26 10.35 14.9M
2021-12-02 10.89 11.80 10.41 10.52 26.5M
2021-12-01 10.65 11.06 10.49 10.76 19.4M
2021-11-30 10.20 10.79 10.01 10.74 26.3M
2021-11-29 10.10 10.21 9.85 9.97 17.5M
2021-11-26 9.38 10.98 9.30 10.28 26.0M
2021-11-25 9.57 9.68 9.30 9.34 6.7M
2021-11-24 9.47 9.57 9.31 9.55 6.0M
2021-11-23 9.77 9.77 9.47 9.51 7.5M
2021-11-22 9.71 9.88 9.57 9.70 7.9M
2021-11-19 9.68 9.89 9.54 9.72 10.2M
2021-11-18 9.46 9.98 9.31 9.86 17.8M
2021-11-17 9.12 9.78 8.95 9.47 12.8M
2021-11-16 9.40 9.42 9.04 9.07 5.5M
2021-11-15 9.17 9.23 8.94 9.20 5.9M
2021-11-12 9.27 9.28 9.06 9.06 6.2M
2021-11-11 9.03 9.38 9.03 9.20 6.7M
2021-11-10 9.01 9.08 8.75 9.08 8.1M
2021-11-09 9.30 9.43 9.15 9.27 6.8M
2021-11-08 8.80 9.33 8.79 9.26 10.9M
2021-11-05 8.84 8.95 8.69 8.76 5.2M
2021-11-04 8.62 8.95 8.56 8.88 6.5M
2021-11-03 8.58 8.71 8.34 8.57 5.7M
2021-11-02 8.89 8.95 8.44 8.57 6.6M
2021-11-01 8.71 8.97 8.58 8.86 5.9M
2021-10-29 8.45 8.76 8.45 8.68 6.0M
2021-10-28 8.84 9.20 8.34 8.50 10.6M
2021-10-27 9.52 9.55 8.94 8.95 14.5M
2021-10-26 9.49 10.10 9.37 9.91 13.8M
2021-10-25 9.28 9.78 9.21 9.57 7.0M
2021-10-22 9.81 9.91 9.28 9.38 11.1M
2021-10-21 9.72 10.12 9.52 9.96 13.5M
2021-10-20 9.30 9.88 9.22 9.79 12.7M
2021-10-19 9.32 9.55 9.32 9.37 6.5M
2021-10-18 9.09 9.39 9.07 9.37 7.2M
2021-10-15 9.48 9.48 9.05 9.08 8.4M
2021-10-14 9.38 9.52 9.10 9.43 6.2M
2021-10-13 9.53 9.53 9.22 9.42 6.5M
2021-10-12 9.66 9.87 9.16 9.41 12.4M
2021-10-11 10.38 10.56 9.65 9.78 15.5M
2021-10-08 10.71 11.35 10.22 10.45 14.5M
2021-09-30 11.98 12.10 10.11 10.60 26.8M
2021-09-29 12.21 12.64 11.50 11.55 14.2M
2021-09-28 11.86 12.50 11.85 12.43 13.5M
2021-09-27 12.45 13.37 11.72 12.28 21.0M
2021-09-24 12.94 13.08 12.43 12.63 18.0M
2021-09-23 13.31 13.83 12.93 13.12 25.8M
2021-09-22 12.52 13.70 12.32 13.55 29.5M
2021-09-17 11.95 13.00 11.76 12.82 27.3M
2021-09-16 12.57 12.79 11.73 12.00 25.7M
2021-09-15 12.58 13.48 12.33 12.79 33.3M
2021-09-14 11.80 13.84 11.53 12.80 43.1M
2021-09-13 11.50 12.50 11.30 12.06 29.0M
2021-09-10 11.30 11.80 11.09 11.45 23.5M
2021-09-09 11.67 11.84 11.00 11.05 24.4M
2021-09-08 10.74 11.94 10.53 11.54 32.5M
2021-09-07 10.63 10.97 10.56 10.67 14.5M
2021-09-06 10.61 10.90 10.11 10.80 18.6M
2021-09-03 11.46 11.60 10.31 10.42 26.7M
2021-09-02 11.18 12.07 10.58 11.37 35.7M
2021-09-01 10.89 12.15 10.61 11.66 40.5M
2021-08-31 10.73 11.60 10.48 10.94 32.0M
2021-08-30 9.66 10.47 9.64 10.23 18.7M
2021-08-27 10.44 10.50 9.80 9.84 19.9M
2021-08-26 11.05 11.18 10.21 10.21 25.3M
2021-08-25 10.47 10.77 10.18 10.63 22.2M
2021-08-24 10.35 10.84 10.01 10.70 30.1M
2021-08-23 10.31 10.80 10.20 10.36 31.2M
2021-08-20 10.87 10.97 10.06 10.36 34.6M
2021-08-19 12.18 12.36 10.60 11.01 57.5M
2021-08-18 9.75 11.99 9.52 11.99 55.5M
2021-08-17 9.13 10.66 9.11 9.99 40.9M
2021-08-16 9.10 9.60 8.96 9.36 18.9M
2021-08-13 9.24 9.89 8.96 9.28 28.6M
2021-08-12 8.95 9.65 8.71 9.36 26.5M
2021-08-11 8.82 8.98 8.70 8.91 15.8M
2021-08-10 9.49 9.65 8.73 8.96 26.9M
2021-08-09 9.27 9.68 9.02 9.39 22.0M
2021-08-06 9.87 10.20 9.44 9.57 29.7M
2021-08-05 9.33 10.55 9.30 9.91 40.6M
2021-08-04 9.99 10.65 9.15 9.65 52.2M
2021-08-03 9.28 9.80 8.84 9.80 53.0M
2021-08-02 7.88 9.12 7.69 9.12 30.7M
2021-07-30 7.66 7.85 7.46 7.60 15.1M
2021-07-29 7.23 7.73 7.23 7.52 17.0M
2021-07-28 7.98 7.98 6.98 7.12 19.1M
2021-07-27 8.49 8.74 8.05 8.09 20.7M
2021-07-26 7.98 8.87 7.87 8.68 27.8M
2021-07-23 8.09 8.68 8.05 8.24 20.1M
2021-07-22 8.01 8.50 7.86 8.27 23.5M
2021-07-21 7.74 8.27 7.74 8.07 19.8M
2021-07-20 7.77 7.91 7.67 7.84 11.7M
2021-07-19 7.90 8.10 7.77 7.93 12.5M
2021-07-16 8.11 8.48 7.98 8.06 16.5M
2021-07-15 7.93 8.34 7.93 8.22 15.6M
2021-07-14 8.51 8.54 8.08 8.11 22.3M
2021-07-13 8.00 8.88 7.75 8.79 38.9M
2021-07-12 8.35 8.45 8.03 8.13 29.7M
2021-07-09 8.35 8.88 7.97 8.53 37.7M
2021-07-08 9.23 9.92 8.53 8.99 57.2M
2021-07-07 7.01 8.28 6.79 8.28 17.4M
2021-07-06 6.46 6.97 6.42 6.90 17.0M
2021-07-05 6.19 6.61 6.16 6.47 6.5M
2021-07-02 6.15 6.20 6.09 6.15 2.9M
2021-07-01 6.31 6.42 6.11 6.14 4.2M
2021-06-30 6.21 6.33 6.21 6.27 2.6M
2021-06-29 6.27 6.36 6.18 6.21 3.1M
2021-06-28 6.37 6.42 6.24 6.27 3.8M
2021-06-25 6.45 6.48 6.34 6.37 4.6M
2021-06-24 6.59 6.75 6.47 6.50 4.8M
2021-06-23 6.53 6.80 6.50 6.65 6.6M
2021-06-22 6.55 6.65 6.48 6.54 5.2M
2021-06-21 6.49 6.65 6.44 6.57 6.8M
2021-06-18 6.25 6.57 6.17 6.49 8.4M
2021-06-17 6.42 6.53 6.23 6.29 5.3M
2021-06-16 6.30 6.55 6.23 6.36 7.5M
2021-06-15 6.33 6.36 6.18 6.32 4.9M
2021-06-11 6.32 6.54 6.30 6.34 6.2M
2021-06-10 6.39 6.47 6.26 6.28 6.2M
2021-06-09 6.51 6.62 6.30 6.42 7.8M
2021-06-08 6.66 6.93 6.40 6.50 15.6M
2021-06-07 6.18 6.40 6.10 6.38 6.4M
2021-06-04 6.18 6.29 6.12 6.16 4.7M
2021-06-03 6.33 6.48 6.19 6.23 8.6M
2021-06-02 6.14 6.39 6.08 6.34 14.1M
2021-06-01 5.84 6.32 5.75 6.21 12.9M
2021-05-31 5.91 5.92 5.78 5.85 3.4M
2021-05-28 5.88 5.97 5.86 5.87 2.9M
2021-05-27 5.84 6.03 5.80 5.91 4.4M
2021-05-26 5.78 5.89 5.78 5.84 3.2M
2021-05-25 5.88 5.90 5.77 5.84 3.2M
2021-05-24 5.84 5.95 5.82 5.86 3.8M
2021-05-21 5.82 5.89 5.75 5.82 3.7M
2021-05-20 5.85 5.90 5.65 5.81 4.8M
2021-05-19 5.79 6.04 5.76 5.90 6.5M
2021-05-18 5.60 5.86 5.55 5.81 5.5M
2021-05-17 5.72 5.79 5.56 5.59 5.0M
2021-05-14 5.66 5.86 5.66 5.77 5.5M
2021-05-13 5.62 5.73 5.62 5.64 2.7M
2021-05-12 5.58 5.71 5.50 5.68 2.7M
2021-05-11 5.56 5.63 5.52 5.60 2.2M
2021-05-10 5.48 5.65 5.44 5.56 3.1M
2021-05-07 5.55 5.63 5.50 5.55 2.7M
2021-05-06 5.40 5.59 5.37 5.53 3.4M
2021-04-30 5.36 5.60 5.32 5.40 5.3M
2021-04-29 5.67 5.71 5.55 5.55 4.0M
2021-04-28 5.73 5.74 5.65 5.67 2.8M
2021-04-27 5.87 5.98 5.63 5.71 4.3M
2021-04-26 5.91 6.00 5.89 5.89 3.7M
2021-04-23 5.95 6.00 5.85 5.96 5.3M
2021-04-22 5.95 6.04 5.91 5.96 4.3M
2021-04-21 5.91 6.01 5.85 5.89 5.3M
2021-04-20 6.05 6.15 5.95 5.97 7.9M
2021-04-19 6.09 6.16 6.02 6.10 7.0M
2021-04-16 6.14 6.21 6.07 6.12 8.3M
2021-04-15 6.42 6.49 6.10 6.10 16.7M
2021-04-14 6.62 6.98 6.37 6.70 24.3M
2021-04-13 5.75 7.11 5.73 6.73 27.3M
2021-04-12 6.14 6.24 5.93 5.94 6.2M
2021-04-09 5.98 6.00 5.86 5.99 3.0M
2021-04-08 5.98 6.01 5.88 5.93 3.9M
2021-04-07 6.00 6.13 5.97 6.03 3.1M
2021-04-06 5.98 6.06 5.95 6.00 3.1M
2021-04-02 6.05 6.10 5.96 5.98 3.2M
2021-04-01 6.17 6.25 6.03 6.06 6.1M
2021-03-31 5.96 6.39 5.88 6.32 7.5M
2021-03-30 6.15 6.19 5.90 6.01 4.7M
2021-03-29 6.30 6.47 6.13 6.15 5.2M
2021-03-26 6.37 6.49 6.26 6.28 5.4M
2021-03-25 6.58 6.65 6.24 6.28 7.4M
2021-03-24 6.39 6.66 6.35 6.55 8.5M
2021-03-23 6.63 6.69 6.39 6.43 8.0M
2021-03-22 6.15 6.67 6.15 6.58 9.3M
2021-03-19 6.14 6.25 6.02 6.15 3.7M
2021-03-18 6.20 6.29 6.14 6.14 3.9M
2021-03-17 6.32 6.36 6.09 6.27 5.8M
2021-03-16 6.16 6.40 6.15 6.36 6.4M
2021-03-15 6.18 6.29 6.10 6.20 4.3M
2021-03-12 6.10 6.24 5.97 6.16 4.8M
2021-03-11 5.94 6.17 5.70 6.10 4.4M
2021-03-10 6.03 6.10 5.85 5.85 4.4M
2021-03-09 6.30 6.36 5.95 5.98 5.8M
2021-03-08 6.35 6.47 6.24 6.27 5.6M
2021-03-05 6.16 6.35 6.16 6.31 6.0M
2021-03-04 6.21 6.36 6.11 6.20 4.9M
2021-03-03 6.29 6.30 6.06 6.22 4.0M
2021-03-02 6.20 6.36 6.10 6.23 6.5M
2021-03-01 6.21 6.26 5.99 6.23 6.1M
2021-02-26 5.73 6.06 5.68 5.96 4.8M
2021-02-25 6.05 6.09 5.79 5.84 3.1M
2021-02-24 5.90 6.06 5.90 5.98 3.6M
2021-02-23 6.04 6.25 5.91 5.93 4.3M
2021-02-22 5.95 6.24 5.92 6.05 6.0M
2021-02-19 5.66 5.93 5.57 5.90 4.4M
2021-02-18 5.35 5.74 5.35 5.64 4.9M
2021-02-10 5.31 5.44 5.26 5.33 2.4M
2021-02-09 5.13 5.37 5.08 5.30 3.3M
2021-02-08 5.15 5.22 5.10 5.10 2.7M
2021-02-05 5.21 5.44 5.16 5.18 3.3M
2021-02-04 5.40 5.40 5.12 5.21 4.4M
2021-02-03 5.56 5.56 5.20 5.33 4.8M
2021-02-02 5.48 5.64 5.43 5.49 3.8M
2021-02-01 5.27 5.82 5.27 5.49 5.2M
2021-01-29 5.93 5.96 5.50 5.60 7.5M
2021-01-28 5.88 6.12 5.77 6.00 7.2M
2021-01-27 5.90 5.99 5.80 5.88 4.4M
2021-01-26 5.81 5.98 5.78 5.87 5.6M
2021-01-25 6.00 6.15 5.77 5.80 8.2M
2021-01-22 6.27 6.36 6.08 6.08 7.2M
2021-01-21 6.42 6.51 6.30 6.34 6.4M
2021-01-20 6.54 6.64 6.39 6.42 6.6M
2021-01-19 6.35 6.87 6.29 6.62 11.3M
2021-01-18 6.26 6.48 6.24 6.38 7.4M
2021-01-15 6.34 6.56 6.30 6.35 9.0M
2021-01-14 6.60 6.66 6.31 6.34 12.6M
2021-01-13 7.01 7.25 6.21 6.97 25.5M
2021-01-12 8.96 8.96 7.21 7.30 32.3M
2021-01-11 9.12 9.43 8.91 9.01 11.6M
2021-01-08 8.70 9.55 8.49 9.18 21.6M
2021-01-07 8.75 9.17 8.35 8.69 12.9M
2021-01-06 8.58 8.95 8.44 8.85 12.0M
2021-01-05 8.52 8.80 8.51 8.60 7.2M
2021-01-04 8.28 8.80 8.20 8.70 11.2M