TianYu Eco-Environment Co Ltd (603717)

603717
🏛️ 중국 →
8.86
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 7.49 7.72 7.48 7.69 10.0M
2023-12-28 7.24 7.53 7.17 7.51 9.7M
2023-12-27 7.00 7.29 6.97 7.26 9.4M
2023-12-26 7.20 7.23 6.94 6.99 6.6M
2023-12-25 7.10 7.25 6.96 7.19 6.5M
2023-12-22 7.18 7.29 7.08 7.12 6.6M
2023-12-21 7.18 7.26 6.99 7.18 6.6M
2023-12-20 7.17 7.33 7.13 7.14 5.9M
2023-12-19 7.17 7.29 7.04 7.14 9.3M
2023-12-18 7.47 7.50 7.16 7.20 10.2M
2023-12-15 7.50 7.58 7.44 7.46 4.4M
2023-12-14 7.49 7.67 7.46 7.50 6.1M
2023-12-13 7.59 7.64 7.47 7.48 5.3M
2023-12-12 7.75 7.76 7.46 7.57 7.7M
2023-12-11 7.44 7.82 7.40 7.71 12.1M
2023-12-08 7.68 7.93 7.40 7.46 13.1M
2023-12-07 7.64 7.85 7.56 7.65 8.7M
2023-12-06 7.39 7.76 7.34 7.65 9.7M
2023-12-05 7.46 7.55 7.40 7.40 3.2M
2023-12-04 7.55 7.66 7.42 7.51 6.7M
2023-12-01 7.52 7.55 7.42 7.47 3.5M
2023-11-30 7.45 7.59 7.37 7.48 4.1M
2023-11-29 7.45 7.59 7.41 7.45 4.3M
2023-11-28 7.46 7.62 7.36 7.48 6.3M
2023-11-27 7.59 7.73 7.33 7.43 10.0M
2023-11-24 7.58 7.74 7.50 7.59 8.2M
2023-11-23 7.37 7.66 7.32 7.65 10.8M
2023-11-22 7.30 7.53 7.25 7.45 10.1M
2023-11-21 7.41 7.45 7.27 7.30 6.6M
2023-11-20 7.32 7.47 7.25 7.43 8.2M
2023-11-17 7.34 7.40 7.29 7.33 4.6M
2023-11-16 7.34 7.37 7.25 7.32 4.6M
2023-11-15 7.30 7.44 7.25 7.32 6.4M
2023-11-14 7.29 7.38 7.20 7.22 8.3M
2023-11-13 6.97 7.34 6.97 7.27 15.0M
2023-11-10 6.91 7.23 6.88 6.97 9.9M
2023-11-09 6.92 6.96 6.87 6.91 1.9M
2023-11-08 6.95 6.96 6.87 6.93 3.8M
2023-11-07 6.90 6.97 6.85 6.95 3.8M
2023-11-06 6.94 6.99 6.89 6.92 3.5M
2023-11-03 6.78 6.93 6.78 6.87 2.9M
2023-11-02 6.86 6.89 6.78 6.80 2.3M
2023-11-01 6.85 6.88 6.81 6.85 2.1M
2023-10-31 6.89 6.94 6.81 6.85 3.2M
2023-10-30 6.82 7.00 6.81 6.90 5.0M
2023-10-27 6.76 6.85 6.71 6.82 2.9M
2023-10-26 6.78 6.84 6.71 6.76 2.9M
2023-10-25 6.69 6.83 6.69 6.78 3.7M
2023-10-24 6.60 6.71 6.51 6.69 2.7M
2023-10-23 6.67 6.68 6.50 6.57 2.7M
2023-10-20 6.55 6.73 6.51 6.67 3.9M
2023-10-19 6.68 6.72 6.53 6.60 4.0M
2023-10-18 6.76 6.77 6.61 6.70 2.3M
2023-10-17 6.73 6.78 6.68 6.78 2.6M
2023-10-16 6.63 6.77 6.50 6.69 5.5M
2023-10-13 6.73 6.73 6.56 6.67 4.6M
2023-10-12 6.77 6.81 6.70 6.73 3.0M
2023-10-11 6.90 6.90 6.76 6.76 2.3M
2023-10-10 6.79 6.89 6.79 6.84 2.3M
2023-10-09 6.90 6.90 6.78 6.84 3.2M
2023-09-28 6.96 7.02 6.88 6.90 3.5M
2023-09-27 6.80 7.00 6.80 6.96 7.7M
2023-09-26 6.70 6.89 6.67 6.82 4.1M
2023-09-25 6.78 6.79 6.67 6.71 3.3M
2023-09-22 6.70 6.79 6.65 6.78 3.2M
2023-09-21 6.82 6.87 6.68 6.72 4.1M
2023-09-20 6.81 6.98 6.73 6.86 5.2M
2023-09-19 6.79 6.86 6.76 6.82 3.5M
2023-09-18 6.68 6.81 6.65 6.81 4.0M
2023-09-15 6.70 6.74 6.65 6.71 2.7M
2023-09-14 6.70 6.72 6.60 6.66 3.9M
2023-09-13 6.72 6.76 6.69 6.72 2.7M
2023-09-12 6.78 6.82 6.73 6.76 3.2M
2023-09-11 6.71 6.79 6.69 6.78 3.7M
2023-09-08 6.70 6.75 6.66 6.72 3.6M
2023-09-07 6.78 6.84 6.71 6.72 6.0M
2023-09-06 6.92 6.92 6.74 6.81 7.9M
2023-09-05 7.12 7.12 6.87 6.92 15.0M
2023-09-04 7.26 7.31 7.05 7.16 16.1M
2023-09-01 6.99 7.65 6.86 7.22 27.0M
2023-08-31 7.06 7.10 6.90 6.95 5.2M
2023-08-30 7.13 7.14 7.01 7.06 5.7M
2023-08-29 6.94 7.18 6.94 7.14 9.0M
2023-08-28 7.14 7.16 6.86 6.97 8.9M
2023-08-25 6.99 7.16 6.85 6.85 9.0M
2023-08-24 7.06 7.08 6.82 7.00 7.5M
2023-08-23 7.12 7.20 6.97 7.08 6.7M
2023-08-22 7.22 7.23 7.05 7.15 10.5M
2023-08-21 6.91 7.28 6.89 7.21 16.3M
2023-08-18 6.85 7.04 6.85 6.92 6.5M
2023-08-17 6.75 6.90 6.63 6.88 4.6M
2023-08-16 6.78 6.83 6.72 6.75 3.4M
2023-08-15 6.81 6.86 6.75 6.78 3.1M
2023-08-14 6.68 6.83 6.62 6.81 4.0M
2023-08-11 6.83 6.87 6.70 6.71 4.0M
2023-08-10 6.80 6.83 6.76 6.81 3.2M
2023-08-09 6.86 6.88 6.77 6.80 3.6M
2023-08-08 6.84 6.94 6.83 6.86 3.6M
2023-08-07 6.94 6.97 6.86 6.87 3.5M
2023-08-04 7.00 7.04 6.93 6.93 4.3M
2023-08-03 7.07 7.07 6.95 7.01 3.4M
2023-08-02 7.12 7.15 7.03 7.06 4.3M
2023-08-01 7.21 7.23 7.10 7.14 4.7M
2023-07-31 7.14 7.22 7.14 7.20 5.6M
2023-07-28 7.18 7.19 7.06 7.10 4.7M
2023-07-27 7.15 7.23 7.06 7.10 5.8M
2023-07-26 7.07 7.19 7.03 7.15 8.9M
2023-07-25 6.93 7.04 6.88 7.03 6.3M
2023-07-24 6.86 6.95 6.83 6.88 3.8M
2023-07-21 6.87 6.95 6.80 6.86 3.8M
2023-07-20 6.95 6.98 6.84 6.85 3.6M
2023-07-19 6.87 6.99 6.86 6.95 4.2M
2023-07-18 6.88 6.92 6.81 6.89 3.8M
2023-07-17 6.84 6.90 6.71 6.86 4.6M
2023-07-14 6.77 6.87 6.70 6.86 5.5M
2023-07-13 6.74 6.84 6.74 6.77 4.6M
2023-07-12 6.76 6.81 6.70 6.77 4.5M
2023-07-11 6.78 6.84 6.73 6.76 2.5M
2023-07-10 6.77 6.84 6.75 6.80 3.3M
2023-07-07 6.84 6.87 6.77 6.77 2.7M
2023-07-06 6.87 6.91 6.79 6.88 4.2M
2023-07-05 6.95 6.98 6.83 6.85 5.9M
2023-07-04 6.86 6.94 6.80 6.93 6.6M
2023-07-03 6.82 6.93 6.77 6.87 7.0M
2023-06-30 6.57 6.96 6.55 6.79 11.0M
2023-06-29 6.57 6.68 6.54 6.61 4.5M
2023-06-28 6.67 6.67 6.48 6.57 5.2M
2023-06-27 6.51 6.69 6.51 6.67 5.6M
2023-06-26 6.53 6.63 6.50 6.54 4.6M
2023-06-21 6.50 6.59 6.49 6.53 4.2M
2023-06-20 6.61 6.62 6.50 6.51 6.1M
2023-06-19 6.68 6.79 6.60 6.62 7.1M
2023-06-16 6.64 6.75 6.63 6.68 5.5M
2023-06-15 6.73 6.73 6.60 6.65 5.9M
2023-06-14 6.71 6.77 6.66 6.74 4.1M
2023-06-13 6.79 6.82 6.69 6.71 5.5M
2023-06-12 6.81 6.82 6.67 6.78 6.9M
2023-06-09 7.02 7.05 6.80 6.84 8.0M
2023-06-08 6.98 7.14 6.85 6.99 10.3M
2023-06-07 6.87 6.97 6.76 6.93 6.3M
2023-06-06 7.07 7.18 6.85 6.89 10.7M
2023-06-05 6.73 7.25 6.72 7.02 15.5M
2023-06-02 6.54 6.74 6.54 6.70 5.9M
2023-06-01 6.55 6.62 6.46 6.56 5.5M
2023-05-31 6.66 6.67 6.55 6.56 4.8M
2023-05-30 6.69 6.72 6.59 6.68 4.9M
2023-05-29 6.90 6.91 6.68 6.68 7.2M
2023-05-26 6.86 7.07 6.71 6.89 12.1M
2023-05-25 6.75 6.79 6.60 6.72 7.4M
2023-05-24 6.77 6.82 6.71 6.78 4.8M
2023-05-23 6.90 6.91 6.79 6.79 6.7M
2023-05-22 6.91 6.96 6.87 6.93 5.4M
2023-05-19 6.93 7.01 6.84 6.96 6.0M
2023-05-18 7.01 7.03 6.94 6.99 4.2M
2023-05-17 6.98 7.04 6.90 7.04 4.3M
2023-05-16 7.08 7.08 6.98 6.99 4.4M
2023-05-15 7.04 7.07 6.90 7.07 7.2M
2023-05-12 7.15 7.20 7.07 7.08 5.5M
2023-05-11 7.04 7.20 7.00 7.19 9.5M
2023-05-10 6.95 7.09 6.91 6.99 5.4M
2023-05-09 7.09 7.12 6.95 6.96 8.4M
2023-05-08 7.17 7.24 7.00 7.06 8.5M
2023-05-05 7.16 7.19 7.07 7.13 7.3M
2023-05-04 7.04 7.17 6.95 7.17 11.1M
2023-04-28 6.86 7.05 6.84 7.04 11.2M
2023-04-27 7.00 7.02 6.81 6.84 11.8M
2023-04-26 6.81 7.08 6.79 7.03 12.4M
2023-04-25 7.07 7.07 6.80 6.83 14.1M
2023-04-24 6.95 7.09 6.91 7.07 13.6M
2023-04-21 7.28 7.28 6.91 6.93 24.7M
2023-04-20 7.59 7.60 7.20 7.29 25.8M
2023-04-19 7.61 7.74 7.54 7.63 17.0M
2023-04-18 7.85 7.85 7.54 7.60 23.3M
2023-04-17 7.96 7.96 7.54 7.88 31.6M
2023-04-14 8.70 8.75 7.93 7.98 54.8M
2023-04-13 9.14 9.19 8.65 8.80 47.4M
2023-04-12 9.86 10.08 8.90 9.27 82.0M
2023-04-11 9.07 9.79 9.06 9.79 35.1M
2023-04-10 9.70 9.80 8.81 8.90 44.0M
2023-04-07 8.60 9.85 8.51 9.71 50.0M
2023-04-06 9.50 9.90 8.95 8.95 35.3M
2023-04-04 10.10 10.32 9.84 9.94 30.2M
2023-04-03 9.24 10.15 9.16 10.09 37.2M
2023-03-31 8.63 9.41 8.63 9.23 33.4M
2023-03-30 8.79 8.79 8.43 8.58 15.5M
2023-03-29 8.65 9.01 8.50 8.74 23.7M
2023-03-28 8.74 9.10 8.36 8.80 47.0M
2023-03-27 7.85 8.56 7.75 8.56 29.7M
2023-03-24 7.70 7.91 7.68 7.78 8.8M
2023-03-23 7.72 7.77 7.58 7.69 7.0M
2023-03-22 7.75 7.88 7.70 7.76 5.3M
2023-03-21 7.60 7.78 7.53 7.75 5.5M
2023-03-20 7.74 7.81 7.58 7.59 8.1M
2023-03-17 7.85 7.96 7.68 7.73 7.9M
2023-03-16 8.07 8.07 7.72 7.81 7.8M
2023-03-15 8.00 8.15 7.99 8.07 5.8M
2023-03-14 8.40 8.40 7.88 7.98 12.1M
2023-03-13 8.11 8.43 8.03 8.42 15.6M
2023-03-10 8.53 8.54 8.06 8.11 11.7M
2023-03-09 8.67 8.68 8.48 8.48 5.3M
2023-03-08 8.55 8.73 8.45 8.67 5.9M
2023-03-07 8.57 8.64 8.45 8.48 5.8M
2023-03-06 8.71 8.77 8.53 8.60 9.0M
2023-03-03 8.81 8.82 8.59 8.64 4.8M
2023-03-02 8.91 8.99 8.70 8.75 8.0M
2023-03-01 9.18 9.27 8.91 8.97 10.6M
2023-02-28 9.20 9.39 9.16 9.27 4.0M
2023-02-27 9.55 9.65 9.17 9.22 6.5M
2023-02-24 9.41 9.68 9.20 9.52 8.2M
2023-02-23 9.28 9.58 9.28 9.41 7.4M
2023-02-22 9.63 9.68 9.37 9.45 14.7M
2023-02-21 9.95 10.06 9.20 9.64 21.7M
2023-02-20 10.24 10.27 9.89 9.95 12.1M
2023-02-17 10.03 10.35 9.94 10.18 11.3M
2023-02-16 10.19 10.65 9.91 10.02 15.1M
2023-02-15 10.23 10.43 10.00 10.31 19.1M
2023-02-14 10.24 10.44 9.90 10.27 18.6M
2023-02-13 9.76 10.32 9.56 10.26 25.2M
2023-02-10 9.14 9.86 9.14 9.52 22.2M
2023-02-09 9.14 9.44 8.84 9.05 18.8M
2023-02-08 9.30 9.60 9.09 9.25 20.6M
2023-02-07 8.85 9.27 8.82 9.17 22.4M
2023-02-06 9.11 9.14 8.59 8.73 18.3M
2023-02-03 9.11 9.27 8.87 9.13 21.9M
2023-02-02 8.80 9.26 8.59 9.07 38.5M
2023-02-01 7.88 8.67 7.79 8.67 39.1M
2023-01-31 7.44 7.88 7.35 7.88 15.7M
2023-01-30 7.36 7.83 7.32 7.72 17.0M
2023-01-20 7.16 7.32 7.15 7.29 3.5M
2023-01-19 7.13 7.19 7.08 7.18 3.0M
2023-01-18 6.99 7.15 6.99 7.13 3.8M
2023-01-17 7.10 7.10 6.99 7.03 2.1M
2023-01-16 7.05 7.13 7.00 7.10 3.7M
2023-01-13 6.96 7.10 6.89 7.00 3.4M
2023-01-12 6.92 6.96 6.89 6.92 2.5M
2023-01-11 7.05 7.05 6.90 6.92 2.4M
2023-01-10 7.07 7.09 6.98 7.01 3.0M
2023-01-09 7.03 7.13 7.03 7.09 2.5M
2023-01-06 7.15 7.19 7.06 7.08 2.6M
2023-01-05 7.17 7.19 7.08 7.15 3.4M
2023-01-04 7.04 7.18 6.99 7.16 5.6M
2023-01-03 6.88 7.04 6.83 7.04 3.7M