Zhejiang Taitan Co Ltd (003036)

003036
🏛️ 중국 →
17.40
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 13.21 13.21 12.29 12.38 4.6M
2021-12-30 13.03 13.05 12.84 12.89 1.8M
2021-12-29 12.85 13.14 12.62 13.01 2.5M
2021-12-28 13.22 13.22 12.82 12.85 2.8M
2021-12-27 12.58 12.93 12.34 12.78 2.4M
2021-12-24 13.09 13.36 12.66 12.66 3.8M
2021-12-23 13.50 13.50 13.12 13.16 3.3M
2021-12-22 14.20 14.20 13.28 13.35 5.3M
2021-12-21 13.42 13.59 13.13 13.58 5.3M
2021-12-20 13.60 13.95 13.20 13.34 5.7M
2021-12-17 13.53 14.06 13.53 13.60 8.7M
2021-12-16 13.20 14.86 13.20 14.10 14.4M
2021-12-15 13.45 14.41 13.32 13.77 17.8M
2021-12-14 12.34 13.10 12.16 13.10 5.7M
2021-12-13 12.00 12.08 11.85 11.91 1.1M
2021-12-10 11.96 12.15 11.89 12.00 1.0M
2021-12-09 11.99 11.99 11.77 11.89 0.9M
2021-12-08 11.75 11.99 11.74 11.84 0.7M
2021-12-07 11.82 12.00 11.70 11.78 1.0M
2021-12-06 12.18 12.30 11.82 11.87 1.2M
2021-12-03 12.32 12.40 12.14 12.17 0.8M
2021-12-02 12.53 12.60 12.28 12.31 1.0M
2021-12-01 12.26 12.59 12.26 12.53 1.5M
2021-11-30 12.26 12.60 12.18 12.40 1.9M
2021-11-29 12.12 12.16 11.95 12.10 1.2M
2021-11-26 12.33 12.45 12.19 12.25 1.2M
2021-11-25 12.43 12.59 12.27 12.43 1.4M
2021-11-24 12.30 12.50 12.12 12.44 2.0M
2021-11-23 12.25 12.36 12.19 12.29 1.0M
2021-11-22 12.18 12.35 12.08 12.22 1.3M
2021-11-19 11.98 12.20 11.69 12.12 1.8M
2021-11-18 12.14 12.14 11.81 11.81 1.3M
2021-11-17 12.13 12.17 11.98 12.08 1.1M
2021-11-16 11.95 12.24 11.85 12.12 1.8M
2021-11-15 11.73 12.05 11.69 11.98 1.4M
2021-11-12 11.67 11.80 11.54 11.75 1.0M
2021-11-11 11.49 11.73 11.49 11.70 1.2M
2021-11-10 11.53 11.59 11.34 11.55 0.9M
2021-11-09 11.35 11.62 11.35 11.54 1.4M
2021-11-08 11.35 11.60 11.25 11.41 1.2M
2021-11-05 11.62 11.68 11.25 11.29 1.9M
2021-11-04 11.04 12.14 10.96 11.69 3.2M
2021-11-03 10.95 11.07 10.85 11.04 0.7M
2021-11-02 11.11 11.29 10.88 10.95 1.1M
2021-11-01 11.01 11.19 11.00 11.08 0.6M
2021-10-29 10.88 11.15 10.66 11.10 1.0M
2021-10-28 11.49 11.49 10.86 10.89 1.5M
2021-10-27 11.90 11.90 11.39 11.49 1.3M
2021-10-26 11.94 11.95 11.78 11.78 0.7M
2021-10-25 11.80 11.97 11.77 11.95 0.6M
2021-10-22 12.06 12.06 11.86 11.87 1.0M
2021-10-21 12.22 12.22 12.04 12.06 0.8M
2021-10-20 12.12 12.30 12.07 12.20 0.9M
2021-10-19 12.27 12.32 12.13 12.21 0.8M
2021-10-18 12.18 12.41 12.01 12.32 1.3M
2021-10-15 12.51 12.53 12.17 12.19 1.5M
2021-10-14 12.49 12.60 12.30 12.53 3.1M
2021-10-13 12.02 13.22 12.02 12.79 4.1M
2021-10-12 12.30 12.30 12.00 12.02 0.8M
2021-10-11 12.20 12.41 12.09 12.25 1.0M
2021-10-08 12.02 12.23 12.02 12.16 0.8M
2021-09-30 11.85 12.10 11.85 11.95 0.7M
2021-09-29 12.18 12.19 11.74 11.84 1.3M
2021-09-28 12.29 12.35 12.11 12.27 0.9M
2021-09-27 12.34 12.49 12.14 12.23 1.1M
2021-09-24 12.58 12.60 12.32 12.35 1.0M
2021-09-23 12.57 12.73 12.53 12.58 1.0M
2021-09-22 12.41 12.67 12.41 12.56 0.9M
2021-09-17 12.63 12.75 12.12 12.75 1.9M
2021-09-16 13.02 13.02 12.55 12.56 1.6M
2021-09-15 12.75 13.00 12.75 12.88 1.3M
2021-09-14 12.85 13.14 12.85 12.89 1.4M
2021-09-13 13.07 13.07 12.81 12.93 1.5M
2021-09-10 13.22 13.31 12.97 13.08 2.0M
2021-09-09 13.40 13.45 13.16 13.29 2.3M
2021-09-08 13.22 13.55 13.17 13.45 2.3M
2021-09-07 13.02 13.35 13.02 13.23 1.5M
2021-09-06 13.00 13.25 12.95 13.20 2.0M
2021-09-03 13.16 13.37 12.99 13.05 2.5M
2021-09-02 13.07 13.23 12.92 13.16 1.7M
2021-09-01 13.59 13.65 12.70 13.18 4.8M
2021-08-31 13.54 13.79 13.51 13.59 2.0M
2021-08-30 13.90 13.90 13.50 13.70 3.0M
2021-08-27 14.12 14.21 13.80 13.81 3.6M
2021-08-26 14.55 14.55 14.10 14.12 4.0M
2021-08-25 14.62 14.66 14.23 14.36 5.8M
2021-08-24 14.02 14.77 13.73 14.61 9.2M
2021-08-23 13.45 14.31 13.45 13.81 4.3M
2021-08-20 14.00 14.03 13.30 13.43 5.2M
2021-08-19 15.22 15.29 14.02 14.14 11.1M
2021-08-18 13.51 14.87 13.36 14.87 5.8M
2021-08-17 14.20 14.37 13.50 13.52 4.3M
2021-08-16 13.61 14.39 13.54 14.12 4.8M
2021-08-13 13.65 13.78 13.33 13.68 2.6M
2021-08-12 13.95 13.95 13.56 13.56 2.2M
2021-08-11 13.70 14.19 13.53 13.97 3.0M
2021-08-10 13.66 13.88 13.60 13.72 2.5M
2021-08-09 13.61 13.84 13.44 13.65 2.6M
2021-08-06 14.13 14.25 13.52 13.68 4.6M
2021-08-05 13.84 14.98 13.61 14.07 7.7M
2021-08-04 13.07 13.98 13.07 13.91 4.5M
2021-08-03 13.12 13.50 13.08 13.33 3.6M
2021-08-02 12.59 13.25 12.52 13.17 4.1M
2021-07-30 12.35 12.71 12.18 12.60 2.9M
2021-07-29 12.31 12.79 12.31 12.36 1.7M
2021-07-28 12.66 12.78 12.01 12.32 2.7M
2021-07-27 12.79 13.52 12.67 13.03 3.6M
2021-07-26 13.15 13.17 12.45 12.79 3.9M
2021-07-23 13.75 13.82 13.15 13.18 3.7M
2021-07-22 13.60 13.86 13.60 13.74 2.0M
2021-07-21 13.55 13.98 13.55 13.72 2.5M
2021-07-20 13.89 13.89 13.33 13.55 2.8M
2021-07-19 14.12 14.18 13.80 13.82 2.4M
2021-07-16 14.32 14.32 14.10 14.12 2.9M
2021-07-15 14.97 14.97 14.32 14.39 4.4M
2021-07-14 14.40 15.24 14.30 14.97 7.5M
2021-07-13 14.22 14.75 14.05 14.49 4.9M
2021-07-12 14.19 14.50 14.19 14.31 2.7M
2021-07-09 14.09 14.30 13.91 14.19 2.6M
2021-07-08 14.41 14.41 14.03 14.11 3.2M
2021-07-07 14.19 14.60 13.88 14.34 3.1M
2021-07-06 14.22 14.34 14.03 14.23 3.3M
2021-07-05 14.33 14.44 13.79 14.07 5.5M
2021-07-02 15.39 15.48 14.32 14.47 5.7M
2021-07-01 15.32 15.78 15.21 15.38 3.8M
2021-06-30 15.60 15.70 15.33 15.41 3.2M
2021-06-29 16.00 16.06 15.61 15.67 5.7M
2021-06-28 15.34 16.91 15.15 16.26 10.0M
2021-06-25 15.31 15.57 15.22 15.40 3.2M
2021-06-24 15.71 15.77 15.26 15.29 4.1M
2021-06-23 15.93 15.94 15.67 15.71 3.1M
2021-06-22 15.99 16.10 15.67 15.93 4.5M
2021-06-21 15.86 16.14 15.81 15.97 4.4M
2021-06-18 15.55 16.31 15.16 16.00 6.9M
2021-06-17 15.38 15.77 15.30 15.40 4.8M
2021-06-16 15.21 16.11 15.09 15.66 7.0M
2021-06-15 17.03 17.03 15.33 15.35 10.7M
2021-06-11 17.62 17.89 17.01 17.03 6.8M
2021-06-10 17.39 17.70 16.84 17.60 7.6M
2021-06-09 17.32 17.76 17.20 17.39 6.2M
2021-06-08 17.82 17.89 17.25 17.32 6.5M
2021-06-07 18.23 18.28 17.56 17.63 9.3M
2021-06-04 18.05 18.64 17.52 18.36 10.4M
2021-06-03 19.00 19.27 18.19 18.20 8.8M
2021-06-02 18.70 19.23 18.28 18.84 13.3M
2021-06-01 18.45 20.08 18.03 19.01 18.4M
2021-05-31 18.03 18.83 17.87 18.59 14.1M
2021-05-28 19.00 19.39 18.19 18.21 18.4M
2021-05-27 18.01 20.57 17.95 19.60 26.7M
2021-05-26 17.98 18.85 17.55 18.85 28.5M
2021-05-25 15.57 17.14 15.25 17.14 15.0M
2021-05-24 15.82 16.28 15.50 15.58 10.2M
2021-05-21 15.36 16.18 15.22 15.98 11.6M
2021-05-20 15.77 15.77 15.32 15.36 6.3M
2021-05-19 15.61 15.87 15.37 15.79 7.5M
2021-05-18 15.32 15.87 15.15 15.57 7.1M
2021-05-17 15.55 15.70 15.15 15.21 7.3M
2021-05-14 15.70 16.11 15.62 15.82 7.7M
2021-05-13 15.82 16.36 15.40 15.90 9.8M
2021-05-12 16.41 16.43 15.65 15.87 11.4M
2021-05-11 16.38 17.39 16.31 16.66 13.7M
2021-05-10 16.34 16.93 15.72 16.69 12.0M
2021-05-07 16.00 16.80 15.90 16.34 13.4M
2021-05-06 15.71 16.58 15.25 16.45 11.1M
2021-04-30 15.76 16.14 15.10 15.80 12.8M
2021-04-29 16.30 16.30 15.65 15.76 12.1M
2021-04-28 16.12 16.78 16.00 16.45 12.0M
2021-04-27 16.91 17.10 15.91 16.12 14.4M
2021-04-26 17.46 17.72 17.00 17.11 14.3M
2021-04-23 19.48 19.48 17.58 17.89 19.5M
2021-04-22 19.29 20.63 19.17 19.23 27.5M
2021-04-21 24.49 25.18 21.30 21.30 32.8M
2021-04-20 21.65 23.67 21.65 23.67 34.1M
2021-04-19 18.86 21.52 18.63 21.52 26.1M
2021-04-16 18.50 19.90 18.17 19.56 24.6M
2021-04-15 19.80 20.25 18.61 18.93 22.6M
2021-04-14 20.28 21.30 19.32 19.78 25.6M
2021-04-13 21.80 23.22 21.35 21.35 32.6M
2021-04-12 24.55 25.10 23.72 23.72 33.8M
2021-04-09 25.20 26.36 25.10 26.36 28.7M
2021-04-08 23.96 23.96 22.30 23.96 28.5M
2021-04-07 21.78 21.78 21.78 21.78 1.3M
2021-04-06 19.79 19.80 19.08 19.80 8.5M
2021-04-02 18.00 18.00 15.07 18.00 21.3M
2021-04-01 16.35 16.36 16.34 16.36 8.4M
2021-03-31 13.17 14.87 13.17 14.87 26.9M
2021-03-30 12.03 13.52 11.80 13.52 25.6M
2021-03-29 12.16 12.50 11.57 12.29 18.6M
2021-03-26 12.20 12.69 11.80 12.05 19.7M
2021-03-25 15.51 15.51 12.69 12.69 24.0M
2021-03-24 13.00 14.10 13.00 14.10 12.9M
2021-03-23 12.45 12.82 11.49 12.82 22.3M
2021-03-22 12.88 13.50 12.00 12.77 29.8M
2021-03-19 11.26 12.52 11.18 12.52 15.9M
2021-03-18 11.07 11.77 10.99 11.38 14.2M
2021-03-17 10.60 11.36 10.48 11.06 14.2M
2021-03-16 10.31 11.20 10.29 10.81 11.4M
2021-03-15 10.10 10.36 10.01 10.30 4.6M
2021-03-12 10.42 10.43 10.04 10.12 5.0M
2021-03-11 10.34 10.51 10.30 10.45 7.0M
2021-03-10 10.11 10.90 9.80 10.58 10.6M
2021-03-09 10.20 10.35 9.99 10.10 4.6M
2021-03-08 10.19 10.48 10.19 10.40 5.9M
2021-03-05 10.01 10.19 9.97 10.15 3.6M
2021-03-04 10.36 10.40 10.05 10.08 5.0M
2021-03-03 10.28 10.43 10.28 10.42 3.6M
2021-03-02 10.60 10.64 10.30 10.36 5.0M
2021-03-01 10.45 10.67 10.34 10.60 5.5M
2021-02-26 10.23 10.60 10.18 10.40 5.4M
2021-02-25 10.92 10.96 10.42 10.44 8.1M
2021-02-24 11.24 11.26 10.83 10.89 9.6M
2021-02-23 11.30 11.50 11.13 11.35 9.2M
2021-02-22 11.30 11.57 11.10 11.18 13.8M
2021-02-19 11.21 11.55 10.84 11.41 15.7M
2021-02-18 10.80 11.48 10.57 11.14 16.4M
2021-02-10 11.84 11.94 11.37 11.37 10.7M
2021-02-09 12.12 13.00 11.84 12.63 27.6M
2021-02-08 16.07 16.07 13.15 13.15 7.2M
2021-02-05 14.61 14.61 14.61 14.61 0.3M
2021-02-04 13.28 13.28 13.28 13.28 0.5M
2021-02-03 12.07 12.07 12.07 12.07 0.4M
2021-02-02 10.97 10.97 10.97 10.97 0.1M
2021-02-01 9.97 9.97 9.97 9.97 0.2M
2021-01-29 9.06 9.06 9.06 9.06 0.2M
2021-01-28 6.86 8.24 6.86 8.24 0.6M