Tus-Sound Environmental Resources Co Ltd (000826)

000826
🏛️ 중국 →
2.51
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 4.35 4.51 4.34 4.45 8.5M
2021-12-30 4.33 4.40 4.33 4.37 6.1M
2021-12-29 4.35 4.35 4.28 4.32 6.5M
2021-12-28 4.46 4.46 4.30 4.32 8.7M
2021-12-27 4.35 4.43 4.33 4.41 8.0M
2021-12-24 4.47 4.51 4.36 4.38 11.3M
2021-12-23 4.46 4.66 4.43 4.50 11.7M
2021-12-22 4.57 4.57 4.44 4.47 8.3M
2021-12-21 4.49 4.58 4.44 4.55 11.5M
2021-12-20 4.58 4.61 4.45 4.48 8.7M
2021-12-17 4.52 4.62 4.47 4.58 11.7M
2021-12-16 4.62 4.67 4.54 4.56 12.1M
2021-12-15 4.45 4.59 4.44 4.56 12.2M
2021-12-14 4.45 4.49 4.43 4.47 8.4M
2021-12-13 4.42 4.58 4.40 4.49 17.0M
2021-12-10 4.35 4.38 4.31 4.36 12.2M
2021-12-09 4.40 4.41 4.35 4.38 10.7M
2021-12-08 4.41 4.42 4.33 4.39 9.3M
2021-12-07 4.40 4.49 4.36 4.40 10.5M
2021-12-06 4.43 4.52 4.40 4.40 9.0M
2021-12-03 4.52 4.52 4.40 4.45 11.6M
2021-12-02 4.50 4.57 4.46 4.47 8.8M
2021-12-01 4.46 4.52 4.43 4.50 9.3M
2021-11-30 4.50 4.57 4.44 4.49 13.2M
2021-11-29 4.56 4.60 4.48 4.49 15.6M
2021-11-26 4.53 4.73 4.47 4.61 20.0M
2021-11-25 4.38 4.69 4.37 4.57 28.9M
2021-11-24 4.37 4.45 4.31 4.40 22.9M
2021-11-23 4.36 4.59 4.26 4.46 46.9M
2021-11-22 4.07 4.30 4.07 4.30 17.1M
2021-11-19 3.90 3.93 3.78 3.91 13.2M
2021-11-18 3.97 3.98 3.93 3.94 5.7M
2021-11-17 3.95 3.98 3.92 3.97 5.9M
2021-11-16 4.01 4.02 3.94 3.95 7.3M
2021-11-15 4.00 4.03 3.98 4.00 6.8M
2021-11-12 4.07 4.09 3.98 4.00 10.4M
2021-11-11 4.07 4.13 4.05 4.11 9.9M
2021-11-10 4.03 4.11 3.96 4.09 9.5M
2021-11-09 4.10 4.10 3.97 4.00 9.1M
2021-11-08 3.93 4.08 3.92 3.98 12.3M
2021-11-05 3.94 3.98 3.90 3.93 10.7M
2021-11-04 3.88 4.01 3.84 4.00 11.2M
2021-11-03 3.83 3.87 3.81 3.86 4.9M
2021-11-02 3.92 3.92 3.77 3.81 8.8M
2021-11-01 3.85 3.92 3.82 3.89 8.8M
2021-10-29 3.77 3.89 3.76 3.88 10.5M
2021-10-28 3.90 3.91 3.73 3.78 13.5M
2021-10-27 3.98 3.99 3.85 3.90 17.0M
2021-10-26 4.06 4.10 3.82 3.89 32.4M
2021-10-25 4.03 4.22 4.03 4.13 35.7M
2021-10-22 4.85 4.85 4.48 4.48 31.5M
2021-10-21 5.05 5.07 4.96 4.98 6.8M
2021-10-20 5.06 5.08 5.02 5.05 5.1M
2021-10-19 5.20 5.21 5.06 5.07 7.7M
2021-10-18 4.97 5.20 4.96 5.16 13.7M
2021-10-15 5.01 5.03 4.94 4.98 6.7M
2021-10-14 5.04 5.05 4.93 4.98 7.0M
2021-10-13 5.07 5.08 4.97 5.04 7.1M
2021-10-12 5.20 5.24 5.02 5.07 11.2M
2021-10-11 5.36 5.36 5.17 5.19 15.6M
2021-10-08 5.30 5.42 5.26 5.36 16.3M
2021-09-30 5.24 5.33 5.17 5.22 9.8M
2021-09-29 5.30 5.45 5.26 5.26 14.6M
2021-09-28 5.15 5.38 5.11 5.33 15.6M
2021-09-27 5.34 5.43 5.13 5.16 14.8M
2021-09-24 5.46 5.49 5.33 5.41 11.3M
2021-09-23 5.37 5.49 5.35 5.46 18.3M
2021-09-22 5.03 5.38 5.03 5.37 20.0M
2021-09-17 5.06 5.17 5.05 5.10 8.2M
2021-09-16 5.20 5.28 5.07 5.07 12.6M
2021-09-15 5.13 5.22 5.13 5.17 9.5M
2021-09-14 5.28 5.30 5.15 5.16 10.7M
2021-09-13 5.15 5.32 5.14 5.29 12.7M
2021-09-10 5.20 5.24 5.15 5.15 10.8M
2021-09-09 5.17 5.24 5.12 5.20 10.1M
2021-09-08 5.05 5.19 5.05 5.15 11.8M
2021-09-07 5.01 5.07 5.00 5.05 8.4M
2021-09-06 4.99 5.07 4.96 5.04 11.1M
2021-09-03 4.95 5.06 4.95 5.02 10.4M
2021-09-02 4.95 4.99 4.89 4.96 9.6M
2021-09-01 4.98 5.02 4.87 4.95 16.4M
2021-08-31 4.79 5.03 4.79 4.97 20.3M
2021-08-30 4.63 4.82 4.61 4.78 12.7M
2021-08-27 4.85 4.88 4.61 4.65 20.9M
2021-08-26 4.75 4.78 4.68 4.76 11.2M
2021-08-25 4.71 4.77 4.67 4.75 7.3M
2021-08-24 4.74 4.77 4.71 4.73 8.0M
2021-08-23 4.64 4.82 4.64 4.74 10.0M
2021-08-20 4.72 4.74 4.61 4.65 10.0M
2021-08-19 4.75 4.80 4.63 4.70 13.7M
2021-08-18 4.88 4.90 4.67 4.75 15.9M
2021-08-17 4.95 4.98 4.88 4.88 9.8M
2021-08-16 4.94 4.98 4.92 4.92 8.2M
2021-08-13 4.99 5.03 4.91 4.95 8.8M
2021-08-12 4.89 5.04 4.86 4.97 14.5M
2021-08-11 4.81 4.92 4.80 4.89 12.7M
2021-08-10 4.61 4.88 4.61 4.81 14.2M
2021-08-09 4.61 4.71 4.60 4.65 9.5M
2021-08-06 4.49 4.82 4.35 4.68 19.8M
2021-08-05 4.52 4.55 4.49 4.50 5.4M
2021-08-04 4.52 4.54 4.49 4.52 4.7M
2021-08-03 4.55 4.55 4.50 4.51 7.4M
2021-08-02 4.50 4.57 4.46 4.55 6.3M
2021-07-30 4.53 4.60 4.49 4.52 6.9M
2021-07-29 4.49 4.61 4.48 4.54 8.4M
2021-07-28 4.66 4.70 4.45 4.48 9.9M
2021-07-27 4.83 4.86 4.64 4.66 10.3M
2021-07-26 4.91 4.92 4.82 4.83 7.3M
2021-07-23 4.83 5.10 4.83 4.94 14.3M
2021-07-22 4.89 4.90 4.81 4.82 6.6M
2021-07-21 4.86 4.97 4.81 4.88 9.6M
2021-07-20 4.82 4.85 4.75 4.85 8.3M
2021-07-19 5.08 5.13 4.85 4.86 20.3M
2021-07-16 5.20 5.28 5.14 5.15 13.4M
2021-07-15 5.13 5.29 5.08 5.20 30.0M
2021-07-14 5.72 5.72 5.57 5.60 13.5M
2021-07-13 5.80 5.80 5.68 5.74 21.5M
2021-07-12 5.62 5.96 5.56 5.84 31.2M
2021-07-09 5.40 5.59 5.33 5.57 14.2M
2021-07-08 5.43 5.55 5.41 5.43 6.9M
2021-07-07 5.43 5.45 5.39 5.43 3.5M
2021-07-06 5.44 5.47 5.35 5.44 5.1M
2021-07-05 5.33 5.39 5.29 5.38 4.3M
2021-07-02 5.31 5.33 5.25 5.29 4.2M
2021-07-01 5.36 5.37 5.28 5.28 3.7M
2021-06-30 5.44 5.44 5.33 5.35 5.1M
2021-06-29 5.47 5.49 5.40 5.42 4.1M
2021-06-28 5.55 5.57 5.46 5.46 5.8M
2021-06-25 5.55 5.59 5.53 5.56 5.3M
2021-06-24 5.55 5.59 5.51 5.55 6.5M
2021-06-23 5.47 5.62 5.45 5.55 8.9M
2021-06-22 5.37 5.52 5.37 5.46 7.1M
2021-06-21 5.37 5.41 5.34 5.36 4.6M
2021-06-18 5.36 5.36 5.24 5.33 4.7M
2021-06-17 5.34 5.40 5.32 5.33 3.6M
2021-06-16 5.40 5.40 5.33 5.37 4.2M
2021-06-15 5.52 5.53 5.38 5.39 6.9M
2021-06-11 5.52 5.56 5.49 5.52 5.9M
2021-06-10 5.49 5.53 5.47 5.52 5.0M
2021-06-09 5.48 5.50 5.46 5.47 4.0M
2021-06-08 5.48 5.50 5.46 5.48 4.1M
2021-06-07 5.48 5.52 5.47 5.49 4.5M
2021-06-04 5.58 5.58 5.48 5.49 7.6M
2021-06-03 5.55 5.64 5.52 5.56 7.9M
2021-06-02 5.56 5.60 5.53 5.56 6.0M
2021-06-01 5.52 5.56 5.48 5.55 5.4M
2021-05-31 5.52 5.53 5.47 5.50 4.5M
2021-05-28 5.57 5.60 5.51 5.51 7.0M
2021-05-27 5.56 5.61 5.55 5.58 5.6M
2021-05-26 5.56 5.64 5.54 5.58 7.4M
2021-05-25 5.55 5.56 5.49 5.54 4.4M
2021-05-24 5.54 5.60 5.52 5.54 5.4M
2021-05-21 5.48 5.54 5.47 5.52 3.9M
2021-05-20 5.52 5.54 5.46 5.47 5.6M
2021-05-19 5.52 5.56 5.49 5.54 5.3M
2021-05-18 5.54 5.58 5.50 5.54 5.9M
2021-05-17 5.67 5.67 5.52 5.55 14.3M
2021-05-14 5.82 6.00 5.72 5.75 25.3M
2021-05-13 5.69 5.74 5.66 5.72 4.8M
2021-05-12 5.70 5.72 5.65 5.72 5.3M
2021-05-11 5.67 5.74 5.65 5.71 4.3M
2021-05-10 5.77 5.79 5.68 5.69 5.0M
2021-05-07 5.82 5.82 5.71 5.77 4.7M
2021-05-06 5.75 5.85 5.72 5.77 5.3M
2021-04-30 5.70 5.74 5.66 5.73 4.7M
2021-04-29 5.62 5.76 5.62 5.68 5.4M
2021-04-28 5.68 5.73 5.62 5.63 5.0M
2021-04-27 5.70 5.76 5.63 5.63 5.0M
2021-04-26 5.81 5.84 5.70 5.72 7.0M
2021-04-23 5.77 5.85 5.65 5.84 8.6M
2021-04-22 5.81 5.86 5.74 5.74 5.8M
2021-04-21 5.81 5.89 5.78 5.80 6.1M
2021-04-20 5.88 5.91 5.80 5.80 6.9M
2021-04-19 5.94 5.98 5.87 5.87 10.1M
2021-04-16 5.69 6.06 5.68 5.94 14.4M
2021-04-15 5.81 5.85 5.67 5.67 9.3M
2021-04-14 5.76 5.88 5.71 5.82 14.4M
2021-04-13 6.10 6.15 5.97 6.05 7.8M
2021-04-12 6.09 6.16 6.03 6.05 9.7M
2021-04-09 6.13 6.19 6.07 6.09 7.2M
2021-04-08 6.30 6.31 6.11 6.12 13.6M
2021-04-07 6.31 6.36 6.25 6.30 10.0M
2021-04-06 6.24 6.31 6.21 6.27 8.0M
2021-04-02 6.38 6.44 6.21 6.24 16.0M
2021-04-01 6.51 6.57 6.38 6.40 21.5M
2021-03-31 6.44 6.93 6.37 6.68 31.8M
2021-03-30 6.61 6.63 6.33 6.37 21.9M
2021-03-29 6.71 6.75 6.58 6.67 19.8M
2021-03-26 6.87 6.90 6.64 6.77 25.8M
2021-03-25 6.71 6.89 6.51 6.80 30.1M
2021-03-24 6.51 6.93 6.49 6.79 36.5M
2021-03-23 6.64 6.65 6.48 6.54 26.3M
2021-03-22 6.31 6.78 6.23 6.75 39.6M
2021-03-19 6.13 6.65 6.10 6.30 24.4M
2021-03-18 6.25 6.32 6.15 6.20 15.7M
2021-03-17 6.42 6.42 6.23 6.25 22.8M
2021-03-16 6.20 6.54 6.15 6.47 31.4M
2021-03-15 6.22 6.26 6.05 6.21 20.0M
2021-03-12 6.02 6.34 5.89 6.24 31.1M
2021-03-11 5.74 6.15 5.69 6.09 21.7M
2021-03-10 5.93 5.93 5.67 5.70 11.9M
2021-03-09 6.11 6.11 5.84 5.88 18.7M
2021-03-08 6.05 6.31 6.00 6.16 22.3M
2021-03-05 5.87 6.04 5.84 6.02 16.5M
2021-03-04 5.83 6.02 5.82 5.91 16.1M
2021-03-03 5.96 6.02 5.79 5.91 16.9M
2021-03-02 5.74 5.98 5.68 5.95 24.2M
2021-03-01 5.70 5.80 5.66 5.71 11.2M
2021-02-26 5.56 5.77 5.51 5.66 11.7M
2021-02-25 5.65 5.66 5.53 5.57 6.5M
2021-02-24 5.60 5.69 5.56 5.60 8.2M
2021-02-23 5.68 5.76 5.58 5.59 8.0M
2021-02-22 5.63 5.79 5.61 5.67 13.7M
2021-02-19 5.47 5.60 5.44 5.59 7.6M
2021-02-18 5.35 5.57 5.32 5.47 15.1M
2021-02-10 5.32 5.32 5.20 5.29 7.1M
2021-02-09 5.13 5.34 5.12 5.31 9.6M
2021-02-08 5.17 5.26 5.13 5.15 9.6M
2021-02-05 5.24 5.34 5.14 5.15 5.9M
2021-02-04 5.28 5.32 5.09 5.16 8.8M
2021-02-03 5.48 5.50 5.23 5.28 12.5M
2021-02-02 5.55 5.66 5.47 5.48 8.5M
2021-02-01 5.64 5.74 5.54 5.59 8.6M
2021-01-29 6.10 6.13 5.58 5.62 22.1M
2021-01-28 6.25 6.25 6.06 6.09 10.3M
2021-01-27 6.47 6.51 6.26 6.27 9.6M
2021-01-26 6.43 6.63 6.24 6.54 20.1M
2021-01-25 7.23 7.24 6.66 6.79 40.0M
2021-01-08 6.47 6.62 6.35 6.58 8.9M
2021-01-07 6.67 6.68 6.42 6.46 10.3M
2021-01-06 6.56 6.77 6.50 6.70 13.3M
2021-01-05 6.62 6.66 6.52 6.57 11.7M
2021-01-04 6.78 6.78 6.59 6.67 12.4M