Tianjin Tianbao Infrastructure Co Ltd (000965)

000965
🏛️ 중국 →
4.12
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 3.15 3.19 3.12 3.13 14.2M
2023-12-28 3.05 3.16 3.02 3.15 16.9M
2023-12-27 3.04 3.09 3.02 3.06 12.0M
2023-12-26 3.09 3.09 3.04 3.05 11.1M
2023-12-25 3.17 3.17 3.07 3.09 17.1M
2023-12-22 3.24 3.25 3.17 3.18 12.5M
2023-12-21 3.22 3.27 3.18 3.24 11.7M
2023-12-20 3.31 3.33 3.22 3.23 12.4M
2023-12-19 3.36 3.38 3.27 3.31 13.8M
2023-12-18 3.42 3.50 3.35 3.36 17.2M
2023-12-15 3.47 3.51 3.43 3.45 20.8M
2023-12-14 3.42 3.46 3.39 3.40 13.7M
2023-12-13 3.43 3.47 3.39 3.39 20.3M
2023-12-12 3.29 3.47 3.29 3.46 27.8M
2023-12-11 3.31 3.31 3.25 3.29 13.7M
2023-12-08 3.41 3.42 3.30 3.31 19.2M
2023-12-07 3.42 3.44 3.36 3.41 14.8M
2023-12-06 3.37 3.42 3.32 3.40 11.9M
2023-12-05 3.42 3.43 3.35 3.35 10.6M
2023-12-04 3.44 3.47 3.41 3.41 14.2M
2023-12-01 3.39 3.46 3.35 3.45 15.3M
2023-11-30 3.38 3.42 3.35 3.36 11.6M
2023-11-29 3.50 3.51 3.37 3.38 17.9M
2023-11-28 3.50 3.56 3.49 3.51 15.3M
2023-11-27 3.58 3.60 3.50 3.52 23.8M
2023-11-24 3.63 3.70 3.60 3.61 23.7M
2023-11-23 3.60 3.65 3.51 3.63 27.1M
2023-11-22 3.59 3.67 3.56 3.57 31.5M
2023-11-21 3.50 3.64 3.50 3.56 33.7M
2023-11-20 3.48 3.51 3.46 3.50 11.9M
2023-11-17 3.47 3.49 3.44 3.46 10.8M
2023-11-16 3.49 3.50 3.44 3.48 12.8M
2023-11-15 3.56 3.57 3.48 3.50 14.4M
2023-11-14 3.50 3.54 3.48 3.53 14.3M
2023-11-13 3.48 3.50 3.44 3.50 11.3M
2023-11-10 3.47 3.48 3.41 3.46 12.2M
2023-11-09 3.53 3.56 3.47 3.48 16.7M
2023-11-08 3.49 3.54 3.47 3.49 15.9M
2023-11-07 3.47 3.52 3.44 3.49 14.2M
2023-11-06 3.37 3.49 3.36 3.49 24.9M
2023-11-03 3.38 3.40 3.35 3.36 12.2M
2023-11-02 3.38 3.44 3.37 3.39 12.7M
2023-11-01 3.41 3.45 3.38 3.40 15.7M
2023-10-31 3.39 3.44 3.34 3.43 19.6M
2023-10-30 3.36 3.44 3.33 3.41 14.6M
2023-10-27 3.31 3.39 3.31 3.38 16.3M
2023-10-26 3.35 3.38 3.30 3.34 19.4M
2023-10-25 3.45 3.49 3.38 3.40 27.9M
2023-10-24 3.26 3.35 3.25 3.35 21.5M
2023-10-23 3.29 3.31 3.22 3.24 14.4M
2023-10-20 3.25 3.36 3.24 3.30 23.4M
2023-10-19 3.26 3.33 3.25 3.27 15.1M
2023-10-18 3.33 3.33 3.27 3.27 13.0M
2023-10-17 3.35 3.36 3.31 3.34 12.3M
2023-10-16 3.43 3.43 3.33 3.35 18.8M
2023-10-13 3.46 3.46 3.39 3.40 14.8M
2023-10-12 3.46 3.48 3.43 3.47 13.2M
2023-10-11 3.46 3.48 3.40 3.45 22.0M
2023-10-10 3.50 3.54 3.45 3.46 13.1M
2023-10-09 3.65 3.66 3.48 3.49 24.2M
2023-09-28 3.63 3.67 3.62 3.64 13.6M
2023-09-27 3.66 3.69 3.61 3.61 19.0M
2023-09-26 3.69 3.73 3.66 3.67 15.4M
2023-09-25 3.88 3.88 3.71 3.71 30.4M
2023-09-22 3.83 3.89 3.81 3.88 15.6M
2023-09-21 3.83 3.87 3.82 3.84 14.2M
2023-09-20 3.83 3.87 3.81 3.82 13.3M
2023-09-19 3.86 3.90 3.84 3.84 14.8M
2023-09-18 3.88 3.88 3.83 3.88 18.9M
2023-09-15 3.89 3.92 3.85 3.85 14.9M
2023-09-14 3.90 3.92 3.85 3.86 20.1M
2023-09-13 3.93 3.99 3.90 3.92 27.6M
2023-09-12 3.92 3.97 3.89 3.94 20.2M
2023-09-11 3.93 3.94 3.86 3.91 21.6M
2023-09-08 3.94 3.96 3.89 3.93 21.7M
2023-09-07 4.08 4.10 3.96 3.97 30.7M
2023-09-06 3.97 4.10 3.91 4.06 44.9M
2023-09-05 4.11 4.12 3.95 3.96 36.6M
2023-09-04 4.14 4.22 4.08 4.10 36.1M
2023-09-01 4.28 4.33 4.08 4.10 34.3M
2023-08-31 4.51 4.51 4.19 4.20 38.5M
2023-08-30 4.53 4.55 4.45 4.48 35.3M
2023-08-29 4.21 4.59 4.21 4.55 74.8M
2023-08-28 4.36 4.49 4.26 4.38 56.0M
2023-08-25 4.03 4.15 4.02 4.08 22.9M
2023-08-24 4.14 4.20 4.02 4.03 23.1M
2023-08-23 4.26 4.28 4.13 4.13 17.1M
2023-08-22 4.32 4.36 4.20 4.29 22.1M
2023-08-21 4.37 4.45 4.27 4.28 29.3M
2023-08-18 4.58 4.67 4.37 4.37 40.8M
2023-08-17 4.45 4.68 4.43 4.58 58.4M
2023-08-16 4.35 4.62 4.31 4.52 47.7M
2023-08-15 4.41 4.43 4.30 4.36 19.7M
2023-08-14 4.35 4.44 4.31 4.40 33.1M
2023-08-11 4.58 4.63 4.41 4.49 43.3M
2023-08-10 4.53 4.56 4.45 4.48 23.6M
2023-08-09 4.56 4.64 4.48 4.52 33.3M
2023-08-08 4.60 4.65 4.51 4.53 33.7M
2023-08-07 4.70 4.75 4.56 4.60 61.5M
2023-08-04 4.92 4.99 4.75 4.78 92.5M
2023-08-03 4.69 4.82 4.60 4.82 91.6M
2023-08-02 4.65 4.98 4.64 4.74 93.0M
2023-08-01 4.62 4.81 4.57 4.66 85.3M
2023-07-31 4.56 4.85 4.55 4.72 110.1M
2023-07-28 4.50 4.70 4.47 4.58 102.5M
2023-07-27 4.59 4.79 4.45 4.50 137.4M
2023-07-26 4.35 4.76 4.31 4.76 101.6M
2023-07-25 4.14 4.35 4.13 4.33 78.4M
2023-07-24 4.15 4.21 4.01 4.10 53.5M
2023-07-21 3.92 4.31 3.92 4.14 74.9M
2023-07-20 3.90 4.04 3.89 3.95 29.4M
2023-07-19 3.87 3.94 3.86 3.93 17.5M
2023-07-18 3.86 3.89 3.81 3.87 13.4M
2023-07-17 3.87 3.88 3.84 3.87 9.3M
2023-07-14 3.91 3.93 3.88 3.90 10.6M
2023-07-13 3.88 3.91 3.88 3.90 9.9M
2023-07-12 3.93 3.94 3.88 3.88 19.5M
2023-07-11 4.01 4.05 3.93 3.95 17.0M
2023-07-10 3.95 3.98 3.92 3.95 15.4M
2023-07-07 3.97 4.05 3.95 3.97 21.0M
2023-07-06 3.95 4.04 3.91 3.99 24.1M
2023-07-05 3.93 3.99 3.91 3.96 13.5M
2023-07-04 3.98 3.99 3.92 3.95 14.3M
2023-07-03 3.97 4.03 3.97 3.99 17.9M
2023-06-30 3.93 4.03 3.92 3.96 19.8M
2023-06-29 3.94 3.94 3.90 3.92 11.6M
2023-06-28 3.99 4.01 3.91 3.95 18.8M
2023-06-27 3.88 4.02 3.87 4.00 22.6M
2023-06-26 3.88 3.91 3.85 3.87 14.7M
2023-06-21 3.94 4.00 3.89 3.90 20.1M
2023-06-20 4.05 4.05 3.94 3.95 27.1M
2023-06-19 4.19 4.22 4.05 4.06 29.8M
2023-06-16 4.22 4.31 4.19 4.21 25.5M
2023-06-15 4.12 4.27 4.10 4.23 37.8M
2023-06-14 4.16 4.20 4.10 4.13 21.5M
2023-06-13 4.18 4.26 4.16 4.19 20.3M
2023-06-12 4.12 4.21 4.07 4.19 28.4M
2023-06-09 4.27 4.28 4.15 4.17 38.4M
2023-06-08 4.12 4.37 4.12 4.29 56.4M
2023-06-07 4.11 4.30 4.11 4.19 44.9M
2023-06-06 4.07 4.27 4.07 4.11 49.0M
2023-06-05 4.12 4.14 4.07 4.09 30.4M
2023-06-02 3.98 4.29 3.98 4.21 53.5M
2023-06-01 3.99 4.03 3.94 3.99 12.7M
2023-05-31 4.00 4.08 3.98 4.01 19.1M
2023-05-30 3.94 4.03 3.90 4.03 20.8M
2023-05-29 4.06 4.09 3.94 3.96 19.4M
2023-05-26 3.98 4.07 3.91 4.05 25.3M
2023-05-25 3.92 4.02 3.91 3.98 18.1M
2023-05-24 4.08 4.08 3.95 3.95 22.0M
2023-05-23 4.10 4.24 4.03 4.04 30.7M
2023-05-22 4.14 4.15 4.07 4.09 16.5M
2023-05-19 4.29 4.31 4.14 4.15 30.8M
2023-05-18 4.40 4.40 4.28 4.32 16.6M
2023-05-17 4.35 4.38 4.28 4.36 21.8M
2023-05-16 4.44 4.46 4.33 4.35 17.2M
2023-05-15 4.42 4.49 4.29 4.48 34.4M
2023-05-12 4.37 4.50 4.33 4.40 34.2M
2023-05-11 4.35 4.43 4.30 4.38 34.4M
2023-05-10 4.38 4.44 4.26 4.31 41.8M
2023-05-09 4.37 4.58 4.29 4.37 71.7M
2023-05-08 4.35 4.38 4.24 4.35 64.8M
2023-05-05 4.03 4.44 3.97 4.44 63.8M
2023-05-04 4.02 4.08 3.99 4.04 16.0M
2023-04-28 3.97 4.04 3.96 4.03 13.9M
2023-04-27 3.93 4.01 3.91 3.95 14.4M
2023-04-26 3.91 4.01 3.86 3.97 14.0M
2023-04-25 4.06 4.08 3.91 3.96 22.5M
2023-04-24 4.10 4.16 3.97 4.07 29.8M
2023-04-21 4.35 4.44 4.19 4.21 26.9M
2023-04-20 4.35 4.37 4.27 4.33 23.0M
2023-04-19 4.44 4.46 4.38 4.40 23.1M
2023-04-18 4.51 4.58 4.44 4.45 26.4M
2023-04-17 4.47 4.56 4.44 4.53 39.0M
2023-04-14 4.61 4.69 4.53 4.54 38.9M
2023-04-13 4.58 4.66 4.53 4.60 36.6M
2023-04-12 4.73 4.73 4.58 4.64 50.4M
2023-04-11 4.64 4.79 4.52 4.73 74.0M
2023-04-10 4.77 4.97 4.65 4.66 116.7M
2023-04-07 4.38 4.60 4.29 4.60 56.2M
2023-04-06 4.20 4.20 4.14 4.18 15.1M
2023-04-04 4.26 4.26 4.16 4.22 18.2M
2023-04-03 4.15 4.24 4.13 4.24 20.3M
2023-03-31 4.13 4.18 4.12 4.14 11.8M
2023-03-30 4.20 4.20 4.11 4.13 16.6M
2023-03-29 4.20 4.23 4.17 4.21 11.5M
2023-03-28 4.28 4.30 4.18 4.19 15.6M
2023-03-27 4.43 4.43 4.27 4.28 24.2M
2023-03-24 4.39 4.45 4.33 4.43 21.1M
2023-03-23 4.42 4.42 4.36 4.40 11.9M
2023-03-22 4.38 4.43 4.37 4.43 11.6M
2023-03-21 4.37 4.39 4.32 4.38 10.2M
2023-03-20 4.44 4.47 4.35 4.35 15.8M
2023-03-17 4.40 4.45 4.40 4.41 11.1M
2023-03-16 4.45 4.47 4.36 4.37 13.3M
2023-03-15 4.45 4.50 4.43 4.49 12.7M
2023-03-14 4.48 4.52 4.35 4.43 16.6M
2023-03-13 4.47 4.51 4.42 4.48 15.2M
2023-03-10 4.64 4.64 4.51 4.51 20.4M
2023-03-09 4.72 4.73 4.63 4.65 17.8M
2023-03-08 4.72 4.73 4.68 4.71 13.9M
2023-03-07 4.83 4.86 4.71 4.71 22.8M
2023-03-06 4.92 4.95 4.81 4.83 25.1M
2023-03-03 4.86 4.94 4.82 4.92 29.0M
2023-03-02 4.84 4.93 4.82 4.86 28.3M
2023-03-01 4.77 4.85 4.75 4.85 18.7M
2023-02-28 4.76 4.80 4.73 4.79 15.8M
2023-02-27 4.78 4.85 4.75 4.76 16.4M
2023-02-24 4.83 4.85 4.75 4.78 20.0M
2023-02-23 4.87 4.95 4.84 4.86 27.9M
2023-02-22 4.83 4.88 4.81 4.85 16.1M
2023-02-21 4.90 4.95 4.82 4.87 33.2M
2023-02-20 4.76 4.85 4.72 4.83 18.0M
2023-02-17 4.76 4.84 4.75 4.76 22.4M
2023-02-16 4.92 4.93 4.69 4.76 32.4M
2023-02-15 4.95 4.96 4.88 4.89 26.4M
2023-02-14 5.00 5.08 4.95 4.96 29.3M
2023-02-13 4.98 5.00 4.93 4.99 24.0M
2023-02-10 4.94 5.01 4.92 4.97 24.2M
2023-02-09 4.94 4.97 4.90 4.94 25.1M
2023-02-08 4.98 5.07 4.94 4.94 30.8M
2023-02-07 4.92 5.09 4.90 5.01 52.0M
2023-02-06 4.90 4.93 4.85 4.91 19.0M
2023-02-03 4.95 4.95 4.86 4.91 26.9M
2023-02-02 4.97 5.02 4.91 4.97 32.6M
2023-02-01 4.96 4.97 4.87 4.96 33.5M
2023-01-31 4.78 4.96 4.74 4.96 45.4M
2023-01-30 4.83 4.85 4.78 4.82 26.4M
2023-01-20 4.65 4.78 4.64 4.76 29.4M
2023-01-19 4.65 4.70 4.61 4.64 21.1M
2023-01-18 4.68 4.71 4.65 4.66 14.8M
2023-01-17 4.74 4.74 4.66 4.67 19.0M
2023-01-16 4.67 4.75 4.63 4.74 22.3M
2023-01-13 4.68 4.72 4.63 4.68 17.5M
2023-01-12 4.71 4.76 4.65 4.70 27.6M
2023-01-11 4.85 4.91 4.76 4.76 28.5M
2023-01-10 4.87 4.89 4.81 4.84 20.5M
2023-01-09 4.91 4.94 4.86 4.87 26.0M
2023-01-06 5.02 5.05 4.87 4.91 38.4M
2023-01-05 5.00 5.02 4.89 4.92 39.8M
2023-01-04 4.76 5.05 4.76 4.99 65.7M
2023-01-03 4.69 4.79 4.67 4.79 29.0M