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
2023-12-29 2.86 2.87 2.83 2.86 16.7M
2023-12-28 2.76 2.87 2.75 2.86 27.3M
2023-12-27 2.76 2.78 2.71 2.76 18.8M
2023-12-26 2.75 2.79 2.73 2.78 18.0M
2023-12-25 2.77 2.78 2.73 2.75 13.5M
2023-12-22 2.85 2.86 2.76 2.77 24.4M
2023-12-21 2.80 2.85 2.77 2.85 20.4M
2023-12-20 2.85 2.88 2.81 2.81 13.3M
2023-12-19 2.87 2.89 2.82 2.85 21.5M
2023-12-18 2.94 2.94 2.87 2.88 18.3M
2023-12-15 2.97 2.99 2.93 2.94 14.4M
2023-12-14 2.95 3.00 2.94 2.97 14.4M
2023-12-13 3.00 3.02 2.94 2.95 15.1M
2023-12-12 2.95 3.00 2.94 2.99 13.9M
2023-12-11 2.90 2.96 2.89 2.96 22.7M
2023-12-08 3.03 3.07 2.95 2.96 25.7M
2023-12-07 3.03 3.04 3.00 3.01 16.9M
2023-12-06 3.01 3.05 2.99 3.03 16.9M
2023-12-05 3.08 3.08 3.01 3.01 19.9M
2023-12-04 3.10 3.11 3.06 3.08 17.8M
2023-12-01 3.07 3.10 3.05 3.10 14.1M
2023-11-30 3.08 3.10 3.04 3.06 18.7M
2023-11-29 3.12 3.13 3.07 3.08 18.7M
2023-11-28 3.11 3.14 3.07 3.13 19.5M
2023-11-27 3.13 3.15 3.09 3.11 20.6M
2023-11-24 3.19 3.19 3.13 3.14 23.1M
2023-11-23 3.15 3.19 3.12 3.19 26.3M
2023-11-22 3.21 3.23 3.16 3.17 29.2M
2023-11-21 3.24 3.28 3.22 3.22 33.3M
2023-11-20 3.18 3.24 3.17 3.23 30.6M
2023-11-17 3.19 3.20 3.15 3.18 31.4M
2023-11-16 3.25 3.26 3.19 3.20 38.1M
2023-11-15 3.27 3.28 3.24 3.26 36.4M
2023-11-14 3.27 3.33 3.23 3.26 49.8M
2023-11-13 3.23 3.36 3.22 3.29 57.9M
2023-11-10 3.31 3.32 3.20 3.24 85.5M
2023-11-09 3.27 3.53 3.25 3.38 146.5M
2023-11-08 3.37 3.41 3.22 3.26 72.8M
2023-11-07 3.32 3.35 3.27 3.35 37.2M
2023-11-06 3.26 3.32 3.24 3.31 36.4M
2023-11-03 3.24 3.30 3.23 3.25 32.5M
2023-11-02 3.25 3.26 3.20 3.23 21.0M
2023-11-01 3.22 3.26 3.22 3.24 23.4M
2023-10-31 3.20 3.27 3.20 3.22 24.2M
2023-10-30 3.17 3.24 3.14 3.22 28.2M
2023-10-27 3.19 3.20 3.15 3.18 28.9M
2023-10-26 3.22 3.27 3.17 3.22 35.5M
2023-10-25 3.23 3.29 3.20 3.25 53.3M
2023-10-24 3.05 3.19 3.04 3.15 41.5M
2023-10-23 3.13 3.13 3.05 3.06 30.7M
2023-10-20 3.13 3.16 3.10 3.12 32.9M
2023-10-19 3.15 3.20 3.13 3.14 31.9M
2023-10-18 3.21 3.24 3.15 3.16 42.1M
2023-10-17 3.32 3.32 3.23 3.24 39.8M
2023-10-16 3.29 3.34 3.27 3.32 47.3M
2023-10-13 3.26 3.36 3.25 3.29 61.0M
2023-10-12 3.27 3.31 3.23 3.29 56.0M
2023-10-11 3.30 3.32 3.25 3.27 48.0M
2023-10-10 3.36 3.37 3.27 3.30 59.2M
2023-10-09 3.41 3.42 3.33 3.36 57.1M
2023-09-28 3.44 3.44 3.38 3.40 49.0M
2023-09-27 3.37 3.46 3.37 3.39 76.1M
2023-09-26 3.47 3.48 3.38 3.39 77.2M
2023-09-25 3.50 3.55 3.44 3.46 90.0M
2023-09-22 3.64 3.68 3.54 3.57 144.4M
2023-09-21 4.01 4.12 3.67 3.72 175.2M
2023-09-20 3.90 4.14 3.78 4.01 118.3M
2023-09-19 4.05 4.22 3.98 3.98 128.9M
2023-09-18 4.24 4.28 3.92 4.11 164.1M
2023-09-15 4.60 4.68 4.35 4.36 189.2M
2023-09-14 4.59 4.86 4.36 4.60 247.2M
2023-09-13 4.09 4.55 4.06 4.55 202.1M
2023-09-12 4.06 4.21 3.98 4.14 159.4M
2023-09-11 3.86 4.20 3.81 4.12 197.4M
2023-09-08 3.88 4.03 3.81 3.95 111.7M
2023-09-07 3.85 4.07 3.77 3.95 179.2M
2023-09-06 3.88 3.95 3.76 3.89 134.0M
2023-09-05 3.93 4.11 3.71 4.01 178.6M
2023-09-04 3.88 3.98 3.86 3.93 104.8M
2023-09-01 3.95 3.99 3.84 3.88 111.2M
2023-08-31 3.89 4.03 3.83 4.02 151.8M
2023-08-30 4.24 4.25 3.83 3.92 215.7M
2023-08-29 4.40 4.48 4.23 4.25 236.3M
2023-08-28 4.39 4.73 4.02 4.59 276.4M
2023-08-25 4.60 4.85 4.22 4.31 266.3M
2023-08-24 4.61 5.10 4.53 4.68 289.2M
2023-08-23 5.01 5.33 4.80 5.03 358.5M
2023-08-22 5.07 5.07 4.70 5.07 369.5M
2023-08-21 4.45 4.61 4.39 4.61 64.8M
2023-08-18 3.96 4.19 3.95 4.19 170.7M
2023-08-17 3.55 3.81 3.49 3.81 64.4M
2023-08-16 3.37 3.52 3.31 3.46 54.5M
2023-08-15 3.25 3.43 3.24 3.36 47.2M
2023-08-14 3.21 3.27 3.18 3.27 30.8M
2023-08-11 3.38 3.42 3.26 3.27 30.4M
2023-08-10 3.22 3.48 3.21 3.33 60.6M
2023-08-09 3.23 3.33 3.21 3.27 32.3M
2023-08-08 3.22 3.28 3.20 3.23 22.3M
2023-08-07 3.24 3.25 3.19 3.21 22.5M
2023-08-04 3.25 3.34 3.24 3.25 26.4M
2023-08-03 3.27 3.27 3.21 3.25 21.7M
2023-08-02 3.25 3.28 3.23 3.27 22.2M
2023-08-01 3.30 3.30 3.23 3.26 28.0M
2023-07-31 3.22 3.30 3.21 3.28 43.7M
2023-07-28 3.27 3.35 3.22 3.23 59.1M
2023-07-27 3.30 3.43 3.23 3.30 100.9M
2023-07-26 3.00 3.30 2.99 3.30 59.5M
2023-07-25 2.98 3.01 2.98 3.00 16.0M
2023-07-24 3.02 3.06 2.96 2.98 19.4M
2023-07-21 3.00 3.05 2.95 3.02 26.6M
2023-07-20 3.00 3.10 2.96 3.01 37.9M
2023-07-19 2.89 3.16 2.87 3.02 46.8M
2023-07-18 2.89 2.89 2.84 2.87 6.9M
2023-07-17 2.86 2.92 2.83 2.88 12.8M
2023-07-14 2.84 2.87 2.83 2.86 6.4M
2023-07-13 2.83 2.86 2.81 2.85 7.7M
2023-07-12 2.86 2.86 2.80 2.81 7.7M
2023-07-11 2.84 2.87 2.82 2.86 7.2M
2023-07-10 2.85 2.87 2.83 2.84 6.4M
2023-07-07 2.82 2.85 2.81 2.83 6.7M
2023-07-06 2.81 2.83 2.80 2.83 5.9M
2023-07-05 2.81 2.84 2.80 2.82 5.6M
2023-07-04 2.83 2.85 2.80 2.82 7.0M
2023-07-03 2.80 2.85 2.78 2.83 7.8M
2023-06-30 2.76 2.81 2.76 2.81 7.8M
2023-06-29 2.75 2.79 2.74 2.76 6.5M
2023-06-28 2.77 2.77 2.70 2.76 9.5M
2023-06-27 2.70 2.77 2.70 2.76 10.7M
2023-06-26 2.73 2.75 2.69 2.70 11.3M
2023-06-21 2.85 2.87 2.73 2.73 23.5M
2023-06-20 2.87 2.93 2.85 2.86 15.9M
2023-06-19 2.90 2.91 2.86 2.87 9.3M
2023-06-16 2.93 2.94 2.89 2.91 17.9M
2023-06-15 2.96 3.02 2.91 2.94 21.3M
2023-06-14 2.87 3.09 2.86 2.98 30.0M
2023-06-13 2.86 2.89 2.86 2.88 6.3M
2023-06-12 2.91 2.91 2.85 2.87 10.0M
2023-06-09 2.94 2.95 2.90 2.91 8.5M
2023-06-08 2.90 2.95 2.89 2.95 10.7M
2023-06-07 2.89 2.93 2.85 2.90 8.8M
2023-06-06 2.96 2.98 2.88 2.89 15.4M
2023-06-05 3.01 3.01 2.96 2.97 9.6M
2023-06-02 2.99 3.00 2.96 2.99 13.4M
2023-06-01 3.03 3.04 2.98 2.99 13.4M
2023-05-31 3.06 3.06 3.03 3.04 7.0M
2023-05-30 3.06 3.09 3.03 3.07 7.7M
2023-05-29 3.11 3.12 3.06 3.08 8.9M
2023-05-26 3.10 3.15 3.07 3.11 8.8M
2023-05-25 3.06 3.09 3.03 3.09 11.5M
2023-05-24 3.09 3.12 3.07 3.07 7.7M
2023-05-23 3.15 3.16 3.09 3.10 9.0M
2023-05-22 3.15 3.18 3.14 3.15 7.0M
2023-05-19 3.20 3.20 3.13 3.14 8.9M
2023-05-18 3.24 3.25 3.20 3.20 6.4M
2023-05-17 3.18 3.25 3.17 3.24 8.6M
2023-05-16 3.24 3.24 3.18 3.19 8.0M
2023-05-15 3.25 3.26 3.19 3.23 9.5M
2023-05-12 3.27 3.29 3.24 3.26 9.0M
2023-05-11 3.24 3.30 3.23 3.29 15.8M
2023-05-10 3.23 3.27 3.21 3.24 10.8M
2023-05-09 3.27 3.30 3.22 3.23 15.1M
2023-05-08 3.26 3.30 3.25 3.26 17.7M
2023-05-05 3.26 3.27 3.20 3.25 11.7M
2023-05-04 3.14 3.25 3.13 3.25 17.1M
2023-04-28 3.12 3.16 3.10 3.15 12.2M
2023-04-27 3.20 3.21 3.09 3.10 14.8M
2023-04-26 3.07 3.19 3.07 3.18 17.5M
2023-04-25 3.12 3.17 3.02 3.08 16.9M
2023-04-24 3.10 3.19 3.08 3.12 15.9M
2023-04-21 3.19 3.24 3.10 3.10 16.1M
2023-04-20 3.25 3.26 3.17 3.20 13.7M
2023-04-19 3.25 3.28 3.23 3.26 10.4M
2023-04-18 3.30 3.31 3.25 3.25 9.5M
2023-04-17 3.33 3.33 3.29 3.30 10.9M
2023-04-14 3.36 3.37 3.32 3.33 10.4M
2023-04-13 3.38 3.38 3.34 3.35 9.9M
2023-04-12 3.38 3.42 3.36 3.39 13.1M
2023-04-11 3.39 3.42 3.34 3.40 12.8M
2023-04-10 3.44 3.47 3.37 3.38 14.8M
2023-04-07 3.47 3.62 3.44 3.45 36.5M
2023-04-06 3.37 3.45 3.33 3.41 21.5M
2023-04-04 3.40 3.41 3.34 3.36 10.1M
2023-04-03 3.38 3.41 3.36 3.41 10.9M
2023-03-31 3.34 3.38 3.34 3.38 7.1M
2023-03-30 3.39 3.40 3.32 3.34 9.1M
2023-03-29 3.43 3.44 3.37 3.38 11.1M
2023-03-28 3.47 3.47 3.41 3.43 10.6M
2023-03-27 3.49 3.50 3.44 3.47 11.5M
2023-03-24 3.52 3.52 3.48 3.49 10.6M
2023-03-23 3.52 3.53 3.49 3.52 10.1M
2023-03-22 3.50 3.54 3.50 3.53 8.1M
2023-03-21 3.47 3.51 3.47 3.50 10.0M
2023-03-20 3.52 3.53 3.46 3.47 11.9M
2023-03-17 3.52 3.55 3.51 3.52 9.7M
2023-03-16 3.54 3.57 3.48 3.50 10.6M
2023-03-15 3.51 3.57 3.50 3.55 9.6M
2023-03-14 3.57 3.57 3.46 3.50 11.9M
2023-03-13 3.57 3.59 3.51 3.56 13.0M
2023-03-10 3.67 3.67 3.58 3.58 13.4M
2023-03-09 3.63 3.68 3.60 3.67 14.1M
2023-03-08 3.57 3.62 3.56 3.62 8.4M
2023-03-07 3.68 3.69 3.57 3.57 13.6M
2023-03-06 3.66 3.69 3.63 3.64 10.2M
2023-03-03 3.63 3.66 3.62 3.66 9.6M
2023-03-02 3.65 3.68 3.63 3.64 11.8M
2023-03-01 3.65 3.68 3.62 3.65 18.3M
2023-02-28 3.59 3.64 3.59 3.63 8.4M
2023-02-27 3.63 3.65 3.58 3.59 10.8M
2023-02-24 3.64 3.68 3.63 3.65 9.9M
2023-02-23 3.69 3.69 3.63 3.66 11.6M
2023-02-22 3.71 3.71 3.67 3.68 10.3M
2023-02-21 3.72 3.75 3.69 3.71 16.2M
2023-02-20 3.70 3.72 3.65 3.71 14.3M
2023-02-17 3.70 3.76 3.69 3.70 17.0M
2023-02-16 3.78 3.81 3.66 3.70 21.0M
2023-02-15 3.79 3.79 3.72 3.75 15.9M
2023-02-14 3.81 3.81 3.76 3.77 14.7M
2023-02-13 3.81 3.82 3.77 3.80 17.8M
2023-02-10 3.78 3.84 3.77 3.80 22.9M
2023-02-09 3.74 3.85 3.74 3.79 28.3M
2023-02-08 3.83 3.83 3.73 3.73 31.4M
2023-02-07 3.78 3.87 3.75 3.83 50.1M
2023-02-06 3.66 3.78 3.63 3.73 31.5M
2023-02-03 3.64 3.66 3.58 3.66 15.2M
2023-02-02 3.64 3.65 3.61 3.62 13.3M
2023-02-01 3.62 3.64 3.58 3.63 13.3M
2023-01-31 3.53 3.61 3.50 3.60 17.3M
2023-01-30 3.64 3.66 3.61 3.62 15.4M
2023-01-20 3.53 3.62 3.53 3.60 17.8M
2023-01-19 3.52 3.55 3.46 3.53 13.8M
2023-01-18 3.50 3.52 3.46 3.49 11.8M
2023-01-17 3.51 3.51 3.42 3.43 15.5M
2023-01-16 3.47 3.51 3.46 3.50 10.3M
2023-01-13 3.49 3.49 3.44 3.45 8.8M
2023-01-12 3.46 3.48 3.41 3.48 13.1M
2023-01-11 3.43 3.47 3.41 3.47 10.6M
2023-01-10 3.44 3.47 3.41 3.43 11.1M
2023-01-09 3.46 3.50 3.43 3.46 11.5M
2023-01-06 3.51 3.55 3.45 3.47 15.4M
2023-01-05 3.56 3.57 3.49 3.52 15.8M
2023-01-04 3.55 3.61 3.53 3.55 16.3M
2023-01-03 3.55 3.57 3.51 3.57 16.9M