Guangzhou Tinci Materials Technology Co Ltd (002709)

002709
🏛️ 중국 →
34.17
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
2022-12-30 46.65 48.08 43.45 43.86 65.1M
2022-12-29 47.14 48.26 45.70 46.14 31.7M
2022-12-28 47.98 47.99 46.52 47.03 23.1M
2022-12-27 48.65 48.86 48.11 48.47 13.0M
2022-12-26 47.08 49.30 46.92 48.62 18.6M
2022-12-23 46.78 47.82 46.42 47.04 15.2M
2022-12-22 49.50 49.60 46.88 47.23 23.0M
2022-12-21 48.90 49.93 47.80 49.06 18.8M
2022-12-20 49.09 50.26 48.39 49.20 20.3M
2022-12-19 48.93 51.20 48.85 49.58 30.1M
2022-12-16 48.40 49.46 48.24 48.74 22.4M
2022-12-15 48.06 49.29 46.63 49.01 35.1M
2022-12-14 48.80 48.85 47.35 48.06 24.4M
2022-12-13 50.30 50.37 48.12 48.45 31.2M
2022-12-12 50.44 51.15 49.69 50.43 21.9M
2022-12-09 51.30 51.81 50.28 50.52 37.8M
2022-12-08 50.93 52.60 50.50 51.55 34.2M
2022-12-07 49.01 51.80 49.00 51.32 59.2M
2022-12-06 46.50 51.22 46.25 49.42 57.7M
2022-12-05 48.01 48.30 46.38 46.75 26.8M
2022-12-02 47.76 48.19 46.68 48.15 29.5M
2022-12-01 46.00 48.90 45.95 47.83 56.8M
2022-11-30 44.58 45.40 43.86 44.96 19.2M
2022-11-29 43.31 44.85 43.28 44.47 18.1M
2022-11-28 43.04 43.97 42.75 43.31 18.7M
2022-11-25 45.43 45.55 44.00 44.08 21.2M
2022-11-24 44.88 46.42 44.56 45.83 34.6M
2022-11-23 43.86 44.64 43.50 44.30 17.3M
2022-11-22 45.00 45.00 43.56 43.89 20.7M
2022-11-21 44.70 45.28 44.01 44.91 18.2M
2022-11-18 45.00 46.20 44.51 44.71 18.3M
2022-11-17 46.35 46.36 44.33 45.18 27.7M
2022-11-16 47.31 47.49 46.43 46.52 13.8M
2022-11-15 46.06 47.74 45.32 47.49 23.0M
2022-11-14 47.93 48.08 45.88 46.25 26.2M
2022-11-11 48.65 49.10 47.70 47.93 25.3M
2022-11-10 48.50 49.00 46.85 47.14 25.0M
2022-11-09 49.60 50.49 48.80 48.90 25.1M
2022-11-08 49.79 51.43 49.03 49.61 48.3M
2022-11-07 48.08 49.72 48.01 48.89 43.4M
2022-11-04 44.58 47.90 44.55 47.61 46.8M
2022-11-03 44.00 44.95 43.89 44.44 17.8M
2022-11-02 44.00 45.05 43.80 44.32 25.8M
2022-11-01 42.20 44.26 41.77 44.26 35.3M
2022-10-31 41.60 42.58 40.90 42.50 28.6M
2022-10-28 43.69 43.72 41.90 42.00 28.2M
2022-10-27 45.40 46.33 43.96 43.97 28.3M
2022-10-26 46.00 46.37 44.72 45.31 22.9M
2022-10-25 44.94 45.90 44.06 45.00 20.0M
2022-10-24 46.86 47.39 44.70 45.21 23.4M
2022-10-21 46.93 47.10 45.85 46.18 17.0M
2022-10-20 47.68 48.00 46.48 47.10 25.3M
2022-10-19 48.00 50.00 47.66 48.20 36.0M
2022-10-18 48.65 49.12 47.82 48.20 22.3M
2022-10-17 47.99 48.87 47.31 48.26 24.6M
2022-10-14 48.53 49.00 47.49 48.49 32.8M
2022-10-13 47.17 49.08 47.01 47.92 33.7M
2022-10-12 45.61 47.94 45.00 47.94 53.2M
2022-10-11 42.50 45.76 42.28 45.76 50.3M
2022-10-10 44.20 44.67 41.41 41.60 21.6M
2022-09-30 46.12 46.20 44.04 44.06 22.5M
2022-09-29 44.99 46.46 44.31 46.08 32.2M
2022-09-28 46.23 46.58 44.00 44.00 20.4M
2022-09-27 46.45 47.21 45.14 46.60 19.1M
2022-09-26 46.17 47.70 45.98 46.46 19.4M
2022-09-23 47.12 47.18 45.87 46.63 24.0M
2022-09-22 48.16 49.40 46.91 47.12 32.9M
2022-09-21 46.86 48.26 46.33 48.00 29.8M
2022-09-20 46.22 47.88 46.07 47.03 25.1M
2022-09-19 44.78 46.80 44.61 45.99 28.1M
2022-09-16 44.52 45.43 43.97 44.60 21.6M
2022-09-15 47.00 47.32 44.70 45.01 27.6M
2022-09-14 47.19 47.65 46.60 46.83 21.9M
2022-09-13 48.66 48.90 48.00 48.15 18.7M
2022-09-09 47.17 49.00 47.03 48.53 30.1M
2022-09-08 48.68 48.79 47.24 47.27 20.5M
2022-09-07 47.97 49.65 47.79 48.40 33.2M
2022-09-06 47.66 48.68 46.56 48.26 33.6M
2022-09-05 46.88 47.97 46.80 47.18 19.4M
2022-09-02 47.03 48.10 46.90 47.14 21.4M
2022-09-01 47.57 47.99 46.70 46.98 21.7M
2022-08-31 49.83 49.98 47.32 47.55 35.7M
2022-08-30 49.40 50.31 48.90 50.00 23.1M
2022-08-29 49.50 50.12 48.80 49.38 28.8M
2022-08-26 51.15 51.90 49.81 50.28 31.7M
2022-08-25 52.76 53.00 49.56 50.89 36.5M
2022-08-24 54.51 55.10 52.07 52.45 32.1M
2022-08-23 53.60 56.00 53.40 54.51 38.3M
2022-08-22 51.02 54.17 50.90 53.93 42.3M
2022-08-19 54.80 54.90 51.75 51.75 50.7M
2022-08-18 55.56 56.85 54.70 54.79 36.9M
2022-08-17 57.50 57.55 55.00 55.60 48.0M
2022-08-16 57.99 58.30 57.09 57.78 35.0M
2022-08-15 55.10 57.99 55.08 57.70 47.4M
2022-08-12 56.13 57.84 55.83 55.88 55.6M
2022-08-11 52.54 56.46 51.51 56.20 70.2M
2022-08-10 53.99 54.28 52.10 52.48 37.3M
2022-08-09 52.30 54.98 51.38 54.02 52.9M
2022-08-08 52.01 52.97 51.75 52.33 23.7M
2022-08-05 51.99 52.70 51.12 52.66 31.8M
2022-08-04 51.86 52.88 50.83 51.79 32.4M
2022-08-03 54.01 54.33 51.40 51.57 41.9M
2022-08-02 54.00 55.25 52.84 53.25 44.4M
2022-08-01 52.00 55.00 51.97 55.00 50.4M
2022-07-29 53.85 54.50 52.36 52.38 36.1M
2022-07-28 55.55 55.96 53.27 53.88 41.4M
2022-07-27 55.07 56.00 54.44 55.47 29.5M
2022-07-26 54.38 56.21 53.78 55.07 36.0M
2022-07-25 55.31 56.36 54.27 54.56 31.8M
2022-07-22 56.60 56.88 54.31 55.31 38.9M
2022-07-21 57.10 57.89 56.09 56.09 34.3M
2022-07-20 58.51 58.80 57.10 57.48 35.4M
2022-07-19 59.07 59.45 57.58 58.12 39.9M
2022-07-18 60.29 60.68 58.22 59.06 42.2M
2022-07-15 60.70 61.85 59.07 59.10 43.6M
2022-07-14 59.99 62.00 59.22 60.47 49.7M
2022-07-13 59.00 61.00 57.65 60.65 59.0M
2022-07-12 61.11 61.65 56.72 58.01 72.5M
2022-07-11 62.11 63.39 60.00 61.12 51.5M
2022-07-08 65.51 65.95 62.51 62.51 45.5M
2022-07-07 64.00 66.85 62.43 65.11 55.6M
2022-07-06 66.19 66.19 63.30 64.66 50.1M
2022-07-05 66.73 67.88 64.60 66.75 60.2M
2022-07-04 62.08 66.83 62.08 66.00 75.5M
2022-07-01 61.50 63.20 60.00 62.78 61.9M
2022-06-30 61.88 64.38 61.60 62.06 58.2M
2022-06-29 65.00 65.80 61.90 61.98 80.3M
2022-06-28 63.50 66.36 62.80 65.95 82.6M
2022-06-27 63.24 65.42 62.18 62.24 77.5M
2022-06-24 60.59 64.40 59.00 62.89 82.1M
2022-06-23 61.00 61.50 58.00 60.88 85.4M
2022-06-22 57.98 61.35 57.98 60.57 90.1M
2022-06-21 58.36 59.78 56.10 57.57 91.7M
2022-06-20 57.76 62.35 57.00 58.98 99.0M
2022-06-17 52.75 58.70 52.00 57.68 95.5M
2022-06-16 51.30 54.15 51.27 53.44 77.6M
2022-06-15 53.64 54.82 51.40 51.45 87.5M
2022-06-14 48.99 53.64 48.50 53.16 111.8M
2022-06-13 45.70 50.84 45.47 49.86 106.9M
2022-06-10 43.93 47.12 43.51 46.60 95.5M
2022-06-09 43.41 44.20 42.53 42.86 44.3M
2022-06-08 44.00 44.96 42.78 44.25 75.7M
2022-06-07 47.30 47.48 44.04 44.68 110.3M
2022-06-06 42.00 45.58 41.90 45.58 66.2M
2022-06-02 40.02 41.58 39.31 41.44 82.9M
2022-06-01 38.05 40.13 36.80 40.05 72.6M
2022-05-31 37.89 38.23 36.26 38.05 53.3M
2022-05-30 38.03 38.60 37.40 37.91 28.8M
2022-05-27 38.19 38.97 37.40 37.71 29.6M
2022-05-26 38.61 38.73 37.50 37.86 30.2M
2022-05-25 38.71 39.40 37.89 38.23 33.6M
2022-05-24 41.09 41.09 38.75 38.86 39.7M
2022-05-23 41.15 41.38 40.30 41.10 30.8M
2022-05-20 41.60 41.90 40.61 41.10 41.4M
2022-05-19 39.95 41.42 39.60 41.35 47.3M
2022-05-18 38.86 42.30 38.61 40.76 58.3M
2022-05-17 37.50 39.37 37.01 38.86 44.1M
2022-05-16 38.60 39.00 37.40 37.48 28.4M
2022-05-13 39.25 39.45 38.37 38.53 29.8M
2022-05-12 39.00 39.37 38.41 38.95 37.1M
2022-05-11 37.40 40.95 37.10 39.63 60.6M
2022-05-10 36.74 37.65 35.73 37.25 36.1M
2022-05-09 36.94 37.63 36.59 36.82 20.5M
2022-05-06 36.32 37.57 36.08 36.68 23.4M
2022-05-05 36.75 38.08 36.35 37.52 38.0M
2022-04-29 36.21 37.58 35.01 37.46 50.4M
2022-04-28 35.75 36.68 35.01 35.84 35.9M
2022-04-27 33.16 36.43 32.69 36.10 49.9M
2022-04-26 34.68 34.90 33.32 33.50 27.1M
2022-04-25 35.88 36.66 34.45 34.48 33.0M
2022-04-22 37.61 38.33 36.98 37.00 24.6M
2022-04-21 39.22 39.95 38.20 38.33 26.1M
2022-04-20 41.92 41.95 39.45 39.50 28.8M
2022-04-19 41.50 42.40 41.24 41.60 27.1M
2022-04-18 40.50 41.71 39.12 41.23 34.1M
2022-04-15 42.60 42.70 40.08 40.78 47.7M
2022-04-14 42.80 43.50 41.93 42.16 27.8M
2022-04-13 43.10 43.90 42.09 42.14 29.0M
2022-04-12 42.50 43.41 42.00 43.10 24.5M
2022-04-11 44.37 44.37 42.51 42.73 26.2M
2022-04-08 45.65 46.50 44.89 44.98 20.3M
2022-04-07 45.76 46.66 45.09 45.78 19.0M
2022-04-06 49.00 49.00 45.45 46.05 27.9M
2022-04-01 46.56 49.19 46.48 48.01 26.2M
2022-03-31 49.19 49.23 46.91 47.00 26.6M
2022-03-30 48.28 49.98 47.51 49.59 26.8M
2022-03-29 47.75 49.18 47.05 48.00 26.1M
2022-03-28 47.40 48.77 46.28 46.85 23.8M
2022-03-25 50.60 50.83 48.20 48.39 23.9M
2022-03-24 50.75 51.00 48.93 50.50 23.9M
2022-03-23 52.18 52.35 50.20 50.76 26.7M
2022-03-22 53.55 53.55 51.03 51.74 29.1M
2022-03-21 51.75 53.54 51.00 52.38 24.8M
2022-03-18 51.95 52.98 50.66 51.44 23.6M
2022-03-17 52.50 54.23 51.50 52.43 52.2M
2022-03-16 49.74 51.00 48.39 50.56 48.2M
2022-03-15 47.86 50.68 47.00 48.05 39.3M
2022-03-14 48.30 49.00 47.85 47.88 27.8M
2022-03-11 47.90 49.75 47.26 49.46 58.2M
2022-03-10 47.74 48.16 46.41 48.16 27.7M
2022-03-09 44.80 45.09 41.51 43.78 31.5M
2022-03-08 44.73 45.92 43.14 44.55 33.3M
2022-03-07 47.05 47.05 44.45 44.70 32.2M
2022-03-04 48.09 49.41 47.00 47.25 36.7M
2022-03-03 49.75 50.31 48.79 49.84 27.7M
2022-03-02 52.13 52.44 49.24 49.82 42.3M
2022-03-01 53.75 54.12 51.74 52.65 39.1M
2022-02-28 50.99 53.40 50.51 53.10 42.6M
2022-02-25 51.11 51.76 50.37 50.81 30.1M
2022-02-24 49.50 51.73 49.15 50.29 50.8M
2022-02-23 47.38 50.59 47.27 49.83 43.4M
2022-02-22 46.80 47.93 46.16 47.49 28.2M
2022-02-21 47.20 47.74 46.44 47.07 22.1M
2022-02-18 48.44 48.51 46.80 47.00 30.1M
2022-02-17 45.27 49.50 44.86 48.46 47.7M
2022-02-16 45.95 45.95 44.58 45.27 19.2M
2022-02-15 43.57 45.60 43.57 45.55 31.3M
2022-02-14 43.35 44.38 43.01 43.60 22.7M
2022-02-11 44.40 45.50 43.37 43.50 30.8M
2022-02-10 46.40 46.46 44.36 44.75 20.9M
2022-02-09 46.23 46.27 44.35 45.99 25.4M
2022-02-08 48.26 48.50 45.01 45.92 26.1M
2022-02-07 48.50 50.10 47.68 48.58 24.0M
2022-01-28 48.75 49.50 46.59 47.11 24.3M
2022-01-27 49.55 50.70 48.50 48.54 24.7M
2022-01-26 49.43 50.43 48.50 49.04 14.9M
2022-01-25 50.52 51.45 49.33 49.43 21.6M
2022-01-24 48.50 51.33 48.09 50.50 28.8M
2022-01-21 47.39 49.83 47.19 48.83 29.3M
2022-01-20 47.62 48.40 47.17 47.87 31.8M
2022-01-19 49.75 49.86 47.15 47.62 48.0M
2022-01-18 52.50 52.50 48.89 49.68 77.3M
2022-01-17 52.10 54.03 52.01 53.29 28.7M
2022-01-14 50.76 53.30 50.76 52.67 25.4M
2022-01-13 52.60 52.71 51.35 51.48 20.7M
2022-01-12 51.75 52.80 51.40 52.60 34.7M
2022-01-11 51.94 52.82 50.05 50.50 28.7M
2022-01-10 52.63 52.94 51.00 51.72 29.3M
2022-01-07 52.28 53.64 51.46 52.73 31.6M
2022-01-06 52.02 52.91 51.45 52.40 25.1M
2022-01-05 54.95 54.99 52.08 52.35 39.1M
2022-01-04 58.76 59.00 55.35 55.70 41.3M