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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 11.84 12.10 11.62 12.04 4.4M
2023-12-28 11.91 12.00 11.76 11.87 4.7M
2023-12-27 11.64 11.92 11.59 11.88 3.2M
2023-12-26 11.87 11.93 11.56 11.64 3.0M
2023-12-25 11.70 11.93 11.59 11.85 4.3M
2023-12-22 11.95 12.07 11.56 11.66 4.8M
2023-12-21 11.74 11.97 11.60 11.95 3.7M
2023-12-20 11.96 11.98 11.70 11.73 2.5M
2023-12-19 12.13 12.13 11.85 11.92 2.9M
2023-12-18 12.05 12.13 11.92 11.96 3.1M
2023-12-15 11.87 12.24 11.87 12.11 4.4M
2023-12-14 11.93 12.03 11.86 11.87 3.0M
2023-12-13 12.07 12.15 11.85 11.90 4.6M
2023-12-12 12.41 12.41 12.00 12.06 6.1M
2023-12-11 12.12 12.47 12.12 12.32 5.1M
2023-12-08 12.43 12.43 12.12 12.20 5.2M
2023-12-07 12.46 12.55 12.25 12.36 3.1M
2023-12-06 12.29 12.59 12.25 12.46 5.9M
2023-12-05 12.05 12.64 12.02 12.38 11.9M
2023-12-04 12.10 12.12 11.87 12.04 4.0M
2023-12-01 12.23 12.23 11.94 11.95 3.2M
2023-11-30 12.19 12.23 12.03 12.17 2.7M
2023-11-29 12.03 12.33 11.99 12.28 5.1M
2023-11-28 11.96 12.22 11.86 12.15 9.3M
2023-11-27 12.51 12.78 11.77 11.96 13.7M
2023-11-24 12.52 12.60 12.40 12.51 3.2M
2023-11-23 12.16 12.52 12.15 12.48 4.9M
2023-11-22 12.18 12.33 12.14 12.20 2.5M
2023-11-21 12.19 12.31 12.16 12.21 3.2M
2023-11-20 12.23 12.28 12.05 12.19 3.0M
2023-11-17 12.20 12.33 12.14 12.18 2.4M
2023-11-16 12.25 12.40 12.15 12.26 3.5M
2023-11-15 12.26 12.38 12.14 12.27 3.3M
2023-11-14 12.30 12.44 12.14 12.22 5.8M
2023-11-13 12.31 12.44 12.18 12.36 4.2M
2023-11-10 12.35 12.49 12.18 12.31 5.0M
2023-11-09 12.37 12.47 12.20 12.33 3.1M
2023-11-08 12.44 12.45 12.30 12.39 4.4M
2023-11-07 12.65 12.71 12.40 12.43 5.5M
2023-11-06 12.46 12.75 12.36 12.65 8.1M
2023-11-03 12.26 12.50 12.17 12.44 7.4M
2023-11-02 12.53 12.53 12.16 12.24 7.7M
2023-11-01 12.14 12.62 12.07 12.48 12.4M
2023-10-31 11.40 12.36 11.30 12.14 15.3M
2023-10-30 11.30 11.51 11.29 11.45 4.1M
2023-10-27 10.92 11.35 10.89 11.30 5.7M
2023-10-26 10.77 10.96 10.71 10.93 2.8M
2023-10-25 10.69 10.90 10.54 10.85 4.0M
2023-10-24 10.38 10.74 10.30 10.70 4.2M
2023-10-23 10.57 10.69 10.18 10.27 3.1M
2023-10-20 10.69 10.78 10.61 10.64 1.9M
2023-10-19 10.85 10.86 10.63 10.67 2.8M
2023-10-18 11.14 11.17 10.83 10.90 4.5M
2023-10-17 11.01 11.30 10.82 11.25 5.3M
2023-10-16 10.81 10.97 10.74 10.89 2.7M
2023-10-13 10.75 10.87 10.68 10.85 2.0M
2023-10-12 10.78 10.83 10.68 10.81 2.2M
2023-10-11 10.79 10.86 10.70 10.73 2.1M
2023-10-10 10.85 10.90 10.73 10.76 2.5M
2023-10-09 11.06 11.06 10.72 10.85 3.8M
2023-09-28 10.85 11.05 10.80 10.96 2.9M
2023-09-27 10.86 11.02 10.70 10.89 2.9M
2023-09-26 11.01 11.01 10.75 10.78 2.8M
2023-09-25 10.74 11.03 10.74 11.01 3.3M
2023-09-22 10.64 10.80 10.52 10.77 2.8M
2023-09-21 10.80 10.97 10.60 10.63 3.3M
2023-09-20 10.92 10.93 10.78 10.80 2.8M
2023-09-19 10.91 11.08 10.85 10.94 3.3M
2023-09-18 10.72 11.08 10.60 10.92 4.7M
2023-09-15 10.30 10.80 10.27 10.76 6.9M
2023-09-14 10.49 10.77 10.32 10.39 5.9M
2023-09-13 10.46 10.54 10.30 10.40 2.6M
2023-09-12 10.57 10.69 10.42 10.47 2.6M
2023-09-11 10.33 10.67 10.28 10.57 3.3M
2023-09-08 10.35 10.50 10.24 10.38 3.4M
2023-09-07 10.56 10.64 10.40 10.40 2.4M
2023-09-06 10.76 10.79 10.52 10.56 2.8M
2023-09-05 10.86 10.86 10.65 10.76 3.1M
2023-09-04 10.55 10.85 10.41 10.82 4.4M
2023-09-01 10.28 10.56 10.24 10.44 2.7M
2023-08-31 10.19 10.38 10.19 10.29 2.5M
2023-08-30 10.22 10.33 9.99 10.20 4.6M
2023-08-29 9.75 10.16 9.72 10.13 5.2M
2023-08-28 10.31 10.55 9.80 9.82 6.3M
2023-08-25 10.35 10.38 9.87 9.92 5.7M
2023-08-24 10.58 10.67 10.29 10.34 4.5M
2023-08-23 10.73 10.76 10.50 10.58 2.3M
2023-08-22 10.82 10.85 10.59 10.71 3.9M
2023-08-21 10.77 10.94 10.61 10.62 1.9M
2023-08-18 11.00 11.04 10.81 10.82 1.6M
2023-08-17 10.72 10.93 10.64 10.90 2.2M
2023-08-16 10.69 10.87 10.64 10.72 1.9M
2023-08-15 10.56 10.80 10.56 10.70 3.0M
2023-08-14 10.79 10.79 10.52 10.57 2.7M
2023-08-11 10.97 11.03 10.61 10.64 4.2M
2023-08-10 10.79 10.93 10.75 10.88 1.2M
2023-08-09 11.13 11.13 10.81 10.83 2.4M
2023-08-08 10.80 11.14 10.80 11.06 3.7M
2023-08-07 10.93 11.06 10.75 10.80 4.4M
2023-08-04 11.20 11.28 10.91 10.99 2.9M
2023-08-03 11.14 11.23 11.07 11.10 2.2M
2023-08-02 11.42 11.42 11.12 11.20 3.2M
2023-08-01 11.32 11.44 11.24 11.33 2.0M
2023-07-31 11.50 11.57 11.24 11.30 3.6M
2023-07-28 11.21 11.56 11.21 11.43 4.1M
2023-07-27 11.48 11.48 11.24 11.29 2.1M
2023-07-26 11.17 11.44 11.07 11.42 4.2M
2023-07-25 11.17 11.28 11.04 11.14 2.6M
2023-07-24 10.95 11.20 10.95 11.03 3.5M
2023-07-21 10.83 11.15 10.83 10.96 3.1M
2023-07-20 10.89 11.09 10.79 10.82 4.1M
2023-07-19 11.00 11.03 10.84 10.89 1.9M
2023-07-18 10.98 10.98 10.82 10.93 1.8M
2023-07-17 10.95 11.05 10.80 10.96 3.1M
2023-07-14 11.13 11.17 10.90 10.97 3.5M
2023-07-13 10.96 11.18 10.87 11.10 4.6M
2023-07-12 10.90 10.98 10.72 10.94 2.8M
2023-07-11 10.73 10.94 10.72 10.85 2.1M
2023-07-10 10.65 11.03 10.65 10.79 3.3M
2023-07-07 10.51 10.87 10.40 10.74 4.3M
2023-07-06 10.65 10.66 10.40 10.51 3.7M
2023-07-05 10.85 10.86 10.60 10.65 2.7M
2023-07-04 10.74 10.97 10.62 10.85 4.0M
2023-07-03 11.11 11.15 10.72 10.74 5.5M
2023-06-30 10.60 11.25 10.56 11.11 7.3M
2023-06-29 10.28 10.96 10.20 10.65 6.0M
2023-06-28 10.49 10.71 10.29 10.32 7.0M
2023-06-27 10.13 10.49 10.08 10.45 3.6M
2023-06-26 10.15 10.32 10.05 10.19 4.7M
2023-06-21 10.46 10.50 10.12 10.16 4.2M
2023-06-20 10.40 10.79 10.33 10.48 7.6M
2023-06-19 10.21 10.51 10.12 10.39 7.1M
2023-06-16 10.00 10.40 9.95 10.22 5.3M
2023-06-15 9.79 10.10 9.69 9.99 4.2M
2023-06-14 9.88 10.00 9.75 9.78 2.3M
2023-06-13 9.97 10.01 9.69 9.88 3.5M
2023-06-12 9.55 10.07 9.50 9.98 6.3M
2023-06-09 9.55 9.60 9.40 9.55 3.2M
2023-06-08 9.50 9.69 9.31 9.55 6.2M
2023-06-07 9.80 9.95 9.50 9.55 7.7M
2023-06-06 10.10 10.10 9.81 9.88 8.1M
2023-06-05 9.66 10.28 9.57 10.16 15.2M
2023-06-02 9.46 9.67 9.34 9.60 4.2M
2023-06-01 9.40 9.54 9.22 9.41 3.6M
2023-05-31 9.72 9.72 9.37 9.44 3.3M
2023-05-30 9.64 9.71 9.46 9.69 3.3M
2023-05-29 9.73 9.80 9.50 9.59 4.0M
2023-05-26 9.81 9.87 9.57 9.76 3.5M
2023-05-25 9.71 9.84 9.54 9.83 3.6M
2023-05-24 9.85 9.90 9.69 9.72 3.1M
2023-05-23 9.78 10.00 9.77 9.92 2.9M
2023-05-22 9.62 9.89 9.62 9.86 3.0M
2023-05-19 9.47 9.76 9.35 9.70 4.0M
2023-05-18 9.47 9.53 9.34 9.45 3.3M
2023-05-17 9.23 9.51 9.15 9.42 4.1M
2023-05-16 9.38 9.38 9.15 9.26 4.9M
2023-05-15 9.53 9.59 9.31 9.38 5.5M
2023-05-12 9.51 9.92 9.51 9.60 4.6M
2023-05-11 9.73 9.81 9.43 9.55 4.9M
2023-05-10 9.44 9.83 9.44 9.67 3.6M
2023-05-09 9.60 9.78 9.50 9.50 4.5M
2023-05-08 9.80 9.92 9.60 9.63 5.5M
2023-05-05 10.03 10.12 9.75 9.85 3.7M
2023-05-04 10.00 10.20 9.92 10.00 4.2M
2023-04-28 9.98 10.38 9.88 10.00 5.8M
2023-04-27 10.13 10.17 9.80 9.81 4.8M
2023-04-26 9.99 10.34 9.93 10.15 4.9M
2023-04-25 10.27 10.29 9.84 9.87 4.2M
2023-04-24 10.25 10.58 10.03 10.32 5.0M
2023-04-21 10.48 10.56 10.19 10.21 3.4M
2023-04-20 10.74 10.76 10.44 10.52 2.5M
2023-04-19 10.84 10.93 10.71 10.75 2.4M
2023-04-18 11.08 11.17 10.90 10.91 2.2M
2023-04-17 10.80 11.26 10.80 11.06 4.4M
2023-04-14 10.94 11.05 10.78 10.86 4.2M
2023-04-13 10.92 11.16 10.90 11.06 3.2M
2023-04-12 10.99 11.06 10.88 10.90 4.4M
2023-04-11 11.18 11.25 10.94 11.00 5.1M
2023-04-10 11.44 11.73 10.97 11.18 14.0M
2023-04-07 10.65 11.66 10.51 11.65 16.2M
2023-04-06 10.41 10.72 10.39 10.60 5.1M
2023-04-04 10.80 10.82 10.11 10.42 15.3M
2023-04-03 11.30 11.30 10.75 10.83 6.7M
2023-03-31 11.30 11.33 11.05 11.15 3.0M
2023-03-30 10.98 11.30 10.81 11.29 6.2M
2023-03-29 11.05 11.20 10.85 10.92 3.2M
2023-03-28 11.38 11.38 11.05 11.07 3.9M
2023-03-27 11.70 11.70 11.15 11.33 5.3M
2023-03-24 11.78 11.78 11.52 11.66 3.2M
2023-03-23 11.60 11.98 11.45 11.80 7.6M
2023-03-22 11.44 11.65 11.33 11.59 4.0M
2023-03-21 10.98 11.50 10.88 11.40 5.2M
2023-03-20 11.16 11.18 10.83 10.92 3.1M
2023-03-17 11.16 11.30 10.97 11.11 3.9M
2023-03-16 11.30 11.39 11.10 11.10 3.3M
2023-03-15 11.06 11.62 10.93 11.32 7.0M
2023-03-14 11.09 11.12 10.70 10.84 3.9M
2023-03-13 11.07 11.31 11.00 11.10 5.0M
2023-03-10 11.32 11.36 10.96 11.15 6.3M
2023-03-09 11.50 11.66 11.30 11.32 3.3M
2023-03-08 11.60 11.74 11.44 11.50 4.7M
2023-03-07 11.91 11.91 11.55 11.66 6.4M
2023-03-06 11.88 12.05 11.77 11.84 3.9M
2023-03-03 12.02 12.15 11.88 11.90 3.8M
2023-03-02 11.96 12.11 11.77 12.02 4.4M
2023-03-01 12.24 12.27 11.84 12.00 6.5M
2023-02-28 12.17 12.32 12.04 12.24 3.8M
2023-02-27 12.43 12.48 12.14 12.20 4.5M
2023-02-24 12.29 12.55 12.20 12.38 6.2M
2023-02-23 12.18 12.34 12.13 12.25 5.3M
2023-02-22 12.17 12.39 12.04 12.19 5.6M
2023-02-21 12.53 12.59 12.26 12.39 6.0M
2023-02-20 12.17 12.70 12.04 12.60 7.9M
2023-02-17 12.37 12.79 12.11 12.26 7.1M
2023-02-16 12.58 13.06 12.25 12.36 12.4M
2023-02-15 12.50 12.64 12.15 12.51 11.1M
2023-02-14 11.83 12.84 11.80 12.51 19.5M
2023-02-13 12.07 12.10 11.70 11.85 9.4M
2023-02-10 12.24 12.33 11.86 12.01 11.6M
2023-02-09 12.44 12.50 12.18 12.37 7.6M
2023-02-08 12.68 12.72 12.38 12.44 5.9M
2023-02-07 12.82 13.08 12.50 12.63 8.4M
2023-02-06 13.09 13.25 12.63 12.88 9.2M
2023-02-03 13.24 13.64 13.11 13.22 7.9M
2023-02-02 12.86 13.44 12.67 13.25 8.5M
2023-02-01 12.60 12.95 12.20 12.78 9.2M
2023-01-31 12.17 12.55 12.16 12.46 4.5M
2023-01-30 12.18 12.48 12.14 12.26 6.1M
2023-01-20 12.44 12.45 11.99 12.20 6.0M
2023-01-19 12.15 12.50 11.95 12.36 11.0M
2023-01-18 11.58 12.23 11.54 12.16 16.3M
2023-01-17 11.50 12.18 11.32 11.69 24.8M
2023-01-16 10.22 11.21 10.22 11.21 10.3M
2023-01-13 10.07 10.22 9.96 10.19 3.6M
2023-01-12 10.08 10.19 9.92 10.07 4.4M
2023-01-11 10.40 10.43 10.05 10.08 6.2M
2023-01-10 10.68 10.68 10.31 10.40 5.0M
2023-01-09 10.91 11.28 10.56 10.67 8.0M
2023-01-06 10.45 11.19 10.45 11.02 9.3M
2023-01-05 10.58 10.60 10.34 10.49 4.7M
2023-01-04 10.27 10.93 10.25 10.60 8.0M
2023-01-03 9.90 10.56 9.90 10.30 6.9M