Zhejiang Taihua New Material Co Ltd (603055)

603055
🏛️ 중국 →
8.91
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 9.28 9.28 9.17 9.19 545.1K
09:35 9.18 9.19 9.15 9.15 356.2K
09:40 9.16 9.16 9.13 9.14 311.3K
09:45 9.13 9.15 9.13 9.13 261.4K
09:50 9.13 9.13 9.10 9.11 390.1K
09:55 9.11 9.11 9.08 9.09 526.2K
10:00 9.09 9.11 9.08 9.11 203.3K
10:05 9.11 9.13 9.11 9.12 88.3K
10:10 9.12 9.13 9.12 9.12 32.4K
10:15 9.12 9.12 9.09 9.11 94.0K
10:20 9.10 9.13 9.10 9.11 151.4K
10:25 9.12 9.12 9.10 9.11 24.4K
10:30 9.12 9.13 9.12 9.13 117.2K
10:35 9.13 9.13 9.11 9.11 40.3K
10:40 9.11 9.11 9.10 9.11 131.4K
10:45 9.11 9.11 9.08 9.09 147.2K
10:50 9.09 9.10 9.09 9.09 49.4K
10:55 9.09 9.10 9.09 9.10 67.6K
11:00 9.10 9.11 9.10 9.11 42.4K
11:05 9.10 9.11 9.09 9.09 65.6K
11:10 9.10 9.10 9.09 9.09 21.2K
11:15 9.09 9.11 9.09 9.10 48.1K
11:20 9.10 9.11 9.10 9.11 32.3K
11:25 9.11 9.13 9.11 9.12 35.3K
13:00 9.12 9.13 9.11 9.12 27.7K
13:05 9.12 9.13 9.11 9.13 62.5K
13:10 9.13 9.13 9.11 9.12 12.8K
13:15 9.12 9.12 9.10 9.10 132.7K
13:20 9.10 9.11 9.09 9.11 39.0K
13:25 9.10 9.11 9.09 9.09 58.3K
13:30 9.09 9.10 9.09 9.10 89.7K
13:35 9.09 9.19 9.09 9.18 828.4K
13:40 9.18 9.20 9.17 9.20 385.4K
13:45 9.20 9.20 9.18 9.18 63.8K
13:50 9.18 9.19 9.18 9.19 113.8K
13:55 9.18 9.19 9.17 9.18 150.7K
14:00 9.18 9.19 9.16 9.18 173.9K
14:05 9.18 9.20 9.18 9.20 229.1K
14:10 9.20 9.21 9.19 9.20 31.8K
14:15 9.20 9.20 9.19 9.19 13.6K
14:20 9.19 9.20 9.19 9.20 51.5K
14:25 9.19 9.20 9.19 9.19 53.2K
14:30 9.19 9.21 9.19 9.21 44.1K
14:35 9.21 9.22 9.20 9.22 57.9K
14:40 9.22 9.22 9.21 9.22 121.5K
14:45 9.22 9.23 9.22 9.22 118.0K
14:50 9.22 9.22 9.21 9.22 118.0K
14:55 9.22 9.22 9.21 9.21 99.8K
날짜 시가 고가 저가 종가 거래량
2025-09-29 8.91 8.96 8.80 8.91 4.5M
2025-09-26 8.90 9.02 8.85 8.91 4.0M
2025-09-25 9.10 9.12 8.96 8.98 5.4M
2025-09-24 9.08 9.19 9.01 9.12 4.4M
2025-09-23 9.21 9.21 9.00 9.12 5.6M
2025-09-22 9.28 9.28 9.08 9.21 6.9M
2025-09-19 9.24 9.36 9.15 9.28 13.1M
2025-09-18 9.31 9.34 9.21 9.24 7.4M
2025-09-17 9.27 9.32 9.24 9.30 3.8M
2025-09-16 9.27 9.28 9.21 9.27 3.4M
2025-09-15 9.32 9.32 9.21 9.26 5.1M
2025-09-12 9.30 9.39 9.22 9.32 10.3M
2025-09-11 9.32 9.41 9.21 9.40 6.8M
2025-09-10 9.40 9.42 9.28 9.33 7.2M
2025-09-09 9.51 9.52 9.36 9.40 4.0M
2025-09-08 9.46 9.54 9.40 9.50 5.3M
2025-09-05 9.36 9.45 9.28 9.44 5.5M
2025-09-04 9.27 9.40 9.24 9.34 6.2M
2025-09-03 9.42 9.44 9.19 9.34 8.3M
2025-09-02 9.44 9.44 9.25 9.40 11.2M
2025-09-01 9.47 9.53 9.40 9.42 7.8M
2025-08-29 9.70 9.73 9.41 9.48 16.1M
2025-08-28 9.86 9.95 9.57 9.83 9.8M
2025-08-27 10.13 10.13 9.83 9.84 11.4M
2025-08-26 9.90 10.17 9.82 10.12 13.9M
2025-08-25 9.95 9.98 9.82 9.91 11.5M
2025-08-22 9.99 10.00 9.83 9.93 9.5M
2025-08-21 9.92 10.02 9.87 9.97 8.9M
2025-08-20 9.74 9.92 9.70 9.92 8.2M
2025-08-19 9.80 9.81 9.67 9.75 8.2M
2025-08-18 9.86 9.90 9.75 9.78 13.0M
2025-08-15 9.70 9.88 9.68 9.85 5.1M
2025-08-14 9.92 9.95 9.68 9.72 7.4M
2025-08-13 10.04 10.04 9.90 9.92 6.5M
2025-08-12 10.03 10.05 9.94 10.01 6.3M
2025-08-11 9.90 10.06 9.83 10.02 7.4M
2025-08-08 9.76 10.07 9.68 9.89 10.6M
2025-08-07 9.85 9.89 9.76 9.77 7.1M
2025-08-06 9.72 9.97 9.66 9.88 8.3M
2025-08-05 9.71 9.75 9.66 9.71 5.4M
2025-08-04 9.61 9.71 9.54 9.71 7.1M
2025-08-01 9.63 9.75 9.62 9.68 6.8M
2025-07-31 9.90 9.99 9.55 9.64 15.2M
2025-07-30 10.10 10.16 9.91 9.98 10.0M
2025-07-29 9.99 10.15 9.83 10.15 11.1M
2025-07-28 10.24 10.25 9.91 9.99 17.6M
2025-07-25 9.70 10.35 9.65 10.23 41.4M
2025-07-24 9.51 9.64 9.47 9.62 10.1M
2025-07-23 9.40 9.88 9.40 9.54 20.9M
2025-07-22 9.34 9.44 9.24 9.39 11.1M
2025-07-21 9.17 9.38 9.15 9.33 12.8M
2025-07-18 9.18 9.19 9.09 9.17 7.9M
2025-07-17 9.18 9.21 9.11 9.16 7.5M
2025-07-16 9.14 9.26 9.13 9.17 7.6M
2025-07-15 9.21 9.23 9.06 9.14 7.0M
2025-07-14 9.23 9.27 9.18 9.21 4.8M
2025-07-11 9.24 9.29 9.19 9.21 6.0M
2025-07-10 9.23 9.26 9.16 9.26 6.4M
2025-07-09 9.36 9.36 9.21 9.24 6.8M
2025-07-08 9.21 9.35 9.19 9.34 8.8M
2025-07-07 9.12 9.29 9.11 9.16 5.2M
2025-07-04 9.25 9.26 9.09 9.09 7.6M
2025-07-03 9.17 9.25 9.17 9.23 4.8M
2025-07-02 9.17 9.21 9.12 9.17 3.9M
2025-07-01 9.16 9.19 9.09 9.18 4.5M
2025-06-30 9.10 9.16 9.08 9.13 4.3M
2025-06-27 8.99 9.14 8.99 9.09 5.3M
2025-06-26 9.10 9.11 8.97 8.99 6.3M
2025-06-25 9.05 9.10 8.99 9.10 4.9M
2025-06-24 8.91 9.03 8.90 9.02 4.5M
2025-06-23 8.88 8.92 8.72 8.88 6.2M
2025-06-20 8.96 9.04 8.93 8.93 2.9M
2025-06-19 9.10 9.10 8.92 8.94 4.3M
2025-06-18 9.08 9.11 9.02 9.08 2.9M
2025-06-17 9.12 9.14 9.07 9.11 3.2M
2025-06-16 9.09 9.14 9.02 9.11 3.8M
2025-06-13 9.28 9.28 9.07 9.09 7.7M
2025-06-12 9.39 9.39 9.22 9.30 6.5M
2025-06-11 9.59 9.64 9.53 9.61 7.0M
2025-06-10 9.80 9.86 9.51 9.60 17.4M
2025-06-09 9.48 10.27 9.46 10.01 17.2M
2025-06-06 9.56 9.58 9.45 9.48 7.3M
2025-06-05 9.64 9.64 9.52 9.54 6.8M
2025-06-04 9.69 9.71 9.58 9.63 6.5M
2025-06-03 9.65 9.67 9.58 9.64 4.6M
2025-05-30 9.80 9.80 9.64 9.65 4.0M
2025-05-29 9.78 9.82 9.71 9.79 4.7M
2025-05-28 9.75 9.83 9.67 9.73 4.9M
2025-05-27 9.73 9.75 9.63 9.68 5.9M
2025-05-26 9.77 9.80 9.65 9.73 4.5M
2025-05-23 10.03 10.05 9.77 9.77 10.9M
2025-05-22 10.17 10.19 9.97 9.97 6.9M
2025-05-21 10.16 10.22 10.07 10.15 6.5M
2025-05-20 10.24 10.25 10.08 10.16 9.5M
2025-05-19 10.54 10.54 10.15 10.23 15.0M
2025-05-16 10.17 10.80 9.93 10.60 20.3M
2025-05-15 10.25 10.55 10.13 10.13 12.8M
2025-05-14 10.10 10.57 10.00 10.22 17.7M
2025-05-13 10.13 10.24 9.95 9.97 10.3M
2025-05-12 10.07 10.18 9.86 9.95 8.6M
2025-05-09 9.90 10.03 9.81 9.89 7.8M
2025-05-08 9.83 9.91 9.73 9.86 6.6M
2025-05-07 9.90 9.99 9.73 9.85 9.2M
2025-05-06 9.67 10.03 9.65 9.77 9.7M
2025-04-30 9.52 9.67 9.52 9.52 4.9M
2025-04-29 9.77 9.79 9.47 9.56 7.3M
2025-04-28 10.05 10.05 9.65 9.65 6.4M
2025-04-25 9.94 10.19 9.90 10.01 6.9M
2025-04-24 10.04 10.33 9.93 9.94 7.7M
2025-04-23 9.68 10.10 9.64 9.96 9.9M
2025-04-22 9.54 9.64 9.48 9.56 5.2M
2025-04-21 9.36 9.50 9.29 9.48 4.3M
2025-04-18 9.41 9.48 9.26 9.34 3.7M
2025-04-17 9.35 9.43 9.29 9.40 3.7M
2025-04-16 9.56 9.56 9.21 9.34 4.9M
2025-04-15 9.65 9.67 9.48 9.52 5.5M
2025-04-14 9.63 9.80 9.59 9.64 8.0M
2025-04-11 9.64 9.70 9.35 9.47 9.5M
2025-04-10 9.45 9.70 9.37 9.48 11.2M
2025-04-09 8.89 9.19 8.42 9.09 13.7M
2025-04-08 9.53 9.88 9.09 9.10 20.3M
2025-04-07 10.15 10.55 10.10 10.10 8.7M
2025-04-03 11.51 11.54 11.17 11.22 10.0M
2025-04-02 11.60 11.76 11.53 11.61 7.3M
2025-04-01 11.50 11.71 11.47 11.60 9.0M
2025-03-31 11.38 11.51 11.34 11.45 7.3M
2025-03-28 11.55 11.69 11.41 11.41 9.1M
2025-03-27 11.64 11.85 11.58 11.60 12.8M
2025-03-26 11.35 11.72 11.25 11.62 15.3M
2025-03-25 11.43 11.48 11.25 11.33 7.1M
2025-03-24 11.27 11.64 11.21 11.46 11.1M
2025-03-21 11.54 11.58 11.27 11.27 9.9M
2025-03-20 11.39 11.79 11.39 11.52 13.8M
2025-03-19 11.39 11.46 11.32 11.41 8.0M
2025-03-18 11.38 11.41 11.26 11.38 6.5M
2025-03-17 11.30 11.47 11.28 11.33 9.2M
2025-03-14 11.19 11.30 11.05 11.26 9.2M
2025-03-13 11.22 11.27 11.04 11.14 8.0M
2025-03-12 11.42 11.58 11.20 11.22 11.9M
2025-03-11 11.25 11.61 11.11 11.47 12.4M
2025-03-10 11.40 11.44 11.27 11.28 7.3M
2025-03-07 11.23 11.45 11.11 11.40 15.3M
2025-03-06 10.81 11.40 10.77 11.21 16.9M
2025-03-05 11.08 11.09 10.74 10.80 13.0M
2025-03-04 11.07 11.19 10.96 11.07 8.0M
2025-03-03 11.07 11.15 10.97 11.07 10.8M
2025-02-28 11.26 11.35 11.01 11.06 12.6M
2025-02-27 11.58 11.65 11.16 11.32 18.7M
2025-02-26 11.41 11.79 11.35 11.39 27.1M
2025-02-25 10.77 11.72 10.62 11.27 36.2M
2025-02-24 10.57 11.39 10.57 10.98 34.1M
2025-02-21 10.45 10.53 10.24 10.35 6.0M
2025-02-20 10.30 10.58 10.23 10.47 6.8M
2025-02-19 10.20 10.34 10.15 10.30 4.1M
2025-02-18 10.40 10.51 10.15 10.21 5.4M
2025-02-17 10.37 10.39 10.17 10.37 6.7M
2025-02-14 10.45 10.52 10.30 10.35 5.7M
2025-02-13 10.68 10.72 10.45 10.46 5.5M
2025-02-12 10.66 10.73 10.51 10.63 5.3M
2025-02-11 10.64 10.71 10.52 10.70 6.1M
2025-02-10 10.78 10.81 10.58 10.61 6.5M
2025-02-07 10.66 10.85 10.61 10.78 5.7M
2025-02-06 10.61 10.67 10.46 10.66 4.5M
2025-02-05 10.99 10.99 10.60 10.61 4.6M
2025-01-27 10.59 10.92 10.58 10.85 5.8M
2025-01-24 10.49 10.66 10.38 10.59 3.9M
2025-01-23 10.72 10.81 10.35 10.51 7.2M
2025-01-22 10.71 10.79 10.62 10.71 2.6M
2025-01-21 10.79 10.90 10.68 10.76 2.7M
2025-01-20 10.84 10.99 10.70 10.78 4.1M
2025-01-17 10.75 10.79 10.57 10.75 3.7M
2025-01-16 10.61 10.99 10.61 10.76 4.7M
2025-01-15 10.45 10.68 10.34 10.60 5.1M
2025-01-14 10.24 10.46 10.18 10.44 4.5M
2025-01-13 10.20 10.28 10.06 10.21 3.4M
2025-01-10 10.54 10.62 10.24 10.26 3.4M
2025-01-09 10.50 10.65 10.37 10.55 4.8M
2025-01-08 10.70 10.70 10.26 10.49 6.1M
2025-01-07 10.66 10.83 10.58 10.70 3.2M
2025-01-06 10.58 10.91 10.44 10.73 4.9M
2025-01-03 10.81 11.00 10.50 10.63 5.9M
2025-01-02 11.07 11.20 10.63 10.77 5.2M