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
2022-12-30 11.80 11.92 11.66 11.81 1.5M
2022-12-29 11.90 11.99 11.70 11.74 1.1M
2022-12-28 12.23 12.28 11.76 11.91 1.5M
2022-12-27 12.21 12.28 11.99 12.18 1.7M
2022-12-26 11.87 12.44 11.81 12.20 2.6M
2022-12-23 11.99 12.09 11.61 11.81 1.7M
2022-12-22 12.24 12.39 11.88 12.01 1.7M
2022-12-21 12.57 12.66 12.07 12.16 1.9M
2022-12-20 12.22 12.66 12.09 12.64 1.5M
2022-12-19 12.53 12.74 12.20 12.32 1.7M
2022-12-16 13.12 13.14 12.59 12.60 1.8M
2022-12-15 12.92 13.22 12.85 13.12 1.6M
2022-12-14 12.91 13.01 12.82 12.92 0.9M
2022-12-13 12.90 13.04 12.81 12.86 1.1M
2022-12-12 13.06 13.07 12.77 12.90 1.3M
2022-12-09 13.08 13.15 12.89 12.97 1.2M
2022-12-08 12.96 13.21 12.90 13.03 1.7M
2022-12-07 12.95 13.17 12.81 13.08 1.4M
2022-12-06 13.25 13.25 12.91 12.95 1.7M
2022-12-05 13.49 13.53 13.07 13.19 2.1M
2022-12-02 12.98 13.59 12.81 13.37 3.2M
2022-12-01 12.89 13.05 12.84 12.87 1.6M
2022-11-30 12.76 12.93 12.61 12.79 1.4M
2022-11-29 12.55 12.83 12.48 12.69 1.7M
2022-11-28 12.60 12.68 12.28 12.49 1.9M
2022-11-25 13.19 13.29 12.54 12.59 2.6M
2022-11-24 12.84 13.16 12.81 13.10 1.9M
2022-11-23 13.38 13.38 12.56 12.84 2.8M
2022-11-22 13.37 13.69 13.08 13.17 3.2M
2022-11-21 12.85 13.36 12.83 13.32 3.8M
2022-11-18 13.25 13.25 12.77 12.79 3.4M
2022-11-17 13.18 13.25 13.01 13.20 1.7M
2022-11-16 13.34 13.39 13.06 13.12 1.6M
2022-11-15 13.11 13.26 12.95 13.26 1.7M
2022-11-14 13.43 13.43 13.03 13.09 1.8M
2022-11-11 13.65 13.76 13.20 13.21 2.3M
2022-11-10 13.65 13.90 13.37 13.39 1.6M
2022-11-09 13.70 13.90 13.58 13.69 1.8M
2022-11-08 13.90 13.90 13.40 13.65 2.2M
2022-11-07 13.60 13.85 13.50 13.62 2.5M
2022-11-04 13.55 13.77 13.43 13.52 3.0M
2022-11-03 13.25 13.59 13.17 13.44 2.8M
2022-11-02 13.12 13.35 12.76 13.30 3.4M
2022-11-01 12.25 12.98 12.25 12.98 3.5M
2022-10-31 11.94 12.49 11.94 12.21 3.1M
2022-10-28 12.90 13.12 12.26 12.30 3.0M
2022-10-27 13.40 13.43 12.84 12.90 3.2M
2022-10-26 12.97 13.29 12.96 13.25 3.0M
2022-10-25 12.98 13.08 12.53 12.97 3.9M
2022-10-24 13.16 13.36 12.98 13.09 4.2M
2022-10-21 13.29 13.29 12.90 13.07 5.1M
2022-10-20 13.32 13.78 12.93 13.31 6.1M
2022-10-19 13.45 13.65 13.22 13.27 4.4M
2022-10-18 13.02 13.57 12.85 13.44 7.0M
2022-10-17 12.17 13.18 12.14 13.02 7.0M
2022-10-14 12.32 12.42 12.00 12.15 4.5M
2022-10-13 12.09 12.33 12.05 12.15 7.1M
2022-10-12 12.00 12.56 11.66 12.33 12.9M
2022-10-11 11.54 11.65 11.54 11.65 1.9M
2022-10-10 10.96 11.03 10.48 10.59 3.3M
2022-09-30 11.22 11.36 10.94 10.95 4.4M
2022-09-29 11.98 11.99 11.09 11.25 6.5M
2022-09-28 12.53 12.70 11.71 11.71 6.8M
2022-09-27 13.18 13.20 12.06 12.70 8.8M
2022-09-26 13.18 13.25 12.83 13.23 5.8M
2022-09-23 13.42 13.70 12.80 13.41 8.2M
2022-09-22 13.96 14.14 13.31 13.63 8.1M
2022-09-21 13.87 14.19 13.60 13.95 9.4M
2022-09-20 13.75 14.55 13.48 14.24 16.2M
2022-09-19 13.95 14.80 13.50 13.71 19.3M
2022-09-16 12.61 13.77 12.61 13.77 8.1M
2022-09-15 13.31 13.79 12.38 12.52 5.7M
2022-09-14 13.20 13.54 13.10 13.28 4.3M
2022-09-13 13.43 13.66 13.06 13.59 7.9M
2022-09-09 13.51 13.54 13.04 13.35 6.0M
2022-09-08 13.92 14.16 13.33 13.57 11.0M
2022-09-07 12.48 13.92 12.43 13.92 11.3M
2022-09-06 12.90 12.90 12.45 12.65 5.3M
2022-09-05 13.48 13.48 12.30 12.78 8.9M
2022-09-02 12.23 13.10 12.05 13.10 2.3M
2022-09-01 12.21 12.70 11.74 11.91 4.9M
2022-08-31 13.10 13.14 11.86 12.38 5.3M
2022-08-30 13.56 13.92 13.01 13.14 5.4M
2022-08-29 12.28 13.65 12.01 13.65 4.0M
2022-08-26 12.78 12.89 12.32 12.41 1.9M
2022-08-25 13.13 13.24 12.63 12.74 1.8M
2022-08-24 13.57 13.61 12.96 13.01 2.6M
2022-08-23 13.13 13.76 12.80 13.57 3.6M
2022-08-22 13.28 13.49 12.80 13.00 2.2M
2022-08-19 13.80 13.80 13.23 13.28 2.7M
2022-08-18 13.45 13.86 13.30 13.86 3.4M
2022-08-17 13.08 13.40 12.88 13.38 2.8M
2022-08-16 12.93 13.12 12.85 12.94 1.6M
2022-08-15 12.63 13.03 12.63 12.99 2.0M
2022-08-12 12.78 13.15 12.62 12.78 2.5M
2022-08-11 12.50 12.76 12.41 12.68 2.0M
2022-08-10 12.80 12.80 12.32 12.50 2.4M
2022-08-09 12.11 12.79 11.96 12.78 2.9M
2022-08-08 12.66 12.66 11.91 12.09 2.4M
2022-08-05 12.08 12.28 11.92 12.23 1.5M
2022-08-04 12.00 12.23 11.79 12.12 1.8M
2022-08-03 12.60 12.94 11.81 11.93 2.4M
2022-08-02 12.97 12.97 12.02 12.50 2.6M
2022-08-01 12.63 12.98 12.60 12.93 2.4M
2022-07-29 13.15 13.18 12.50 12.60 2.7M
2022-07-28 12.49 13.20 12.49 13.12 4.6M
2022-07-27 12.42 12.84 12.25 12.47 2.3M
2022-07-26 12.16 12.51 12.00 12.47 2.1M
2022-07-25 12.30 12.55 12.19 12.21 2.2M
2022-07-22 12.84 12.84 12.17 12.32 2.7M
2022-07-21 12.70 12.70 12.30 12.49 4.3M
2022-07-20 12.30 12.42 11.96 12.28 4.4M
2022-07-19 11.91 12.40 11.63 12.29 7.3M
2022-07-18 11.73 11.98 11.59 11.81 6.2M
2022-07-15 11.34 12.00 11.20 11.58 7.6M
2022-07-14 11.55 11.76 11.00 11.45 6.9M
2022-07-13 11.54 12.10 11.30 11.33 11.4M
2022-07-12 11.54 11.54 11.54 11.54 1.8M
2022-07-11 10.42 10.61 10.34 10.49 1.0M
2022-07-08 10.50 10.65 10.43 10.53 0.9M
2022-07-07 10.65 10.69 10.35 10.43 1.2M
2022-07-06 10.54 10.70 10.27 10.67 1.5M
2022-07-05 11.09 11.15 10.37 10.52 3.8M
2022-07-04 10.81 11.20 10.66 11.20 1.4M
2022-07-01 10.74 10.81 10.66 10.79 0.8M
2022-06-30 10.98 10.98 10.70 10.71 1.4M
2022-06-29 10.95 11.08 10.79 10.85 1.5M
2022-06-28 10.76 11.05 10.56 10.93 1.3M
2022-06-27 10.51 10.76 10.48 10.66 1.5M
2022-06-24 10.46 10.64 10.44 10.49 0.8M
2022-06-23 10.49 10.58 10.35 10.49 0.8M
2022-06-22 10.51 10.63 10.39 10.41 0.9M
2022-06-21 10.59 10.59 10.36 10.50 1.0M
2022-06-20 10.32 10.59 10.31 10.55 1.7M
2022-06-17 10.24 10.36 10.15 10.29 1.1M
2022-06-16 10.42 10.42 10.16 10.30 1.0M
2022-06-15 10.33 10.43 10.16 10.16 1.2M
2022-06-14 10.20 10.35 10.09 10.34 2.0M
2022-06-13 10.34 10.43 10.20 10.27 1.2M
2022-06-10 10.23 10.47 10.20 10.38 0.7M
2022-06-09 10.49 10.50 10.17 10.24 0.8M
2022-06-08 10.75 10.75 10.30 10.50 1.1M
2022-06-07 10.70 10.74 10.45 10.56 0.9M
2022-06-06 10.54 10.78 10.50 10.70 1.3M
2022-06-02 10.29 10.60 10.20 10.54 1.2M
2022-06-01 10.27 10.35 10.06 10.30 0.8M
2022-05-31 10.25 10.27 10.03 10.20 0.7M
2022-05-30 10.08 10.20 9.92 10.15 0.8M
2022-05-27 10.09 10.15 9.98 10.08 0.7M
2022-05-26 10.04 10.10 9.72 10.07 0.9M
2022-05-25 9.74 9.96 9.74 9.92 0.6M
2022-05-24 10.30 10.30 9.70 9.78 1.5M
2022-05-23 10.18 10.24 10.06 10.15 0.7M
2022-05-20 10.07 10.25 10.07 10.16 0.8M
2022-05-19 9.85 10.10 9.85 10.08 0.6M
2022-05-18 10.03 10.14 9.83 10.08 0.8M
2022-05-17 10.01 10.06 9.80 9.97 0.6M
2022-05-16 10.08 10.16 9.94 10.01 0.7M
2022-05-13 9.93 10.15 9.89 10.00 1.0M
2022-05-12 9.63 9.90 9.61 9.83 1.1M
2022-05-11 9.76 9.97 9.66 9.67 1.2M
2022-05-10 9.50 9.88 9.49 9.85 1.2M
2022-05-09 9.42 9.63 9.31 9.59 0.8M
2022-05-06 9.35 9.54 9.30 9.42 0.8M
2022-05-05 9.27 9.66 9.05 9.52 1.5M
2022-04-29 8.92 9.28 8.81 9.15 1.4M
2022-04-28 9.19 9.19 8.72 8.82 1.3M
2022-04-27 8.80 9.09 8.41 9.07 1.8M
2022-04-26 9.35 9.52 8.91 8.91 1.5M
2022-04-25 10.25 10.30 9.38 9.43 2.4M
2022-04-22 10.30 10.65 10.05 10.42 1.6M
2022-04-21 10.50 10.69 10.25 10.26 1.0M
2022-04-20 10.60 10.66 10.40 10.50 1.8M
2022-04-19 10.72 10.79 10.56 10.61 0.8M
2022-04-18 10.50 10.68 10.30 10.66 0.7M
2022-04-15 10.81 10.86 10.51 10.54 0.9M
2022-04-14 10.72 10.94 10.72 10.81 0.6M
2022-04-13 10.92 10.97 10.71 10.76 0.7M
2022-04-12 10.70 11.05 10.52 10.97 1.1M
2022-04-11 11.08 11.08 10.58 10.73 1.0M
2022-04-08 11.05 11.10 10.75 11.04 0.9M
2022-04-07 11.30 11.40 11.05 11.05 0.9M
2022-04-06 11.05 11.44 11.00 11.26 1.8M
2022-04-01 11.20 11.20 10.95 11.05 1.4M
2022-03-31 11.36 11.37 11.03 11.13 1.7M
2022-03-30 11.49 11.57 11.03 11.26 2.2M
2022-03-29 11.67 11.79 11.43 11.55 1.3M
2022-03-28 11.77 11.77 11.51 11.65 1.4M
2022-03-25 11.75 11.95 11.50 11.85 1.6M
2022-03-24 11.82 11.96 11.66 11.73 1.3M
2022-03-23 12.22 12.24 11.82 11.84 2.1M
2022-03-22 11.81 12.08 11.79 11.97 2.1M
2022-03-21 11.75 11.98 11.71 11.98 3.0M
2022-03-18 11.89 12.09 11.76 11.82 4.1M
2022-03-17 12.00 12.45 11.70 11.77 7.9M
2022-03-16 10.50 11.42 10.50 11.42 2.4M
2022-03-15 11.22 11.29 10.38 10.38 1.4M
2022-03-14 11.31 11.49 11.03 11.04 0.9M
2022-03-11 11.33 11.52 11.05 11.50 0.9M
2022-03-10 11.56 11.87 11.33 11.40 1.4M
2022-03-09 11.27 11.57 11.01 11.50 1.9M
2022-03-08 11.87 12.07 11.19 11.28 1.6M
2022-03-07 11.81 12.21 11.81 11.87 1.8M
2022-03-04 11.78 12.00 11.71 11.96 1.1M
2022-03-03 11.92 11.96 11.80 11.82 0.8M
2022-03-02 11.70 11.92 11.67 11.92 1.4M
2022-03-01 11.66 11.76 11.62 11.71 0.8M
2022-02-28 11.71 11.86 11.41 11.65 0.9M
2022-02-25 11.68 11.94 11.68 11.77 0.8M
2022-02-24 11.86 12.02 11.47 11.68 1.3M
2022-02-23 11.86 11.98 11.76 11.97 0.8M
2022-02-22 11.88 11.97 11.71 11.79 0.9M
2022-02-21 11.87 12.06 11.87 11.95 0.7M
2022-02-18 11.66 11.89 11.61 11.89 0.9M
2022-02-17 11.77 11.89 11.61 11.79 1.3M
2022-02-16 11.49 11.85 11.48 11.77 1.3M
2022-02-15 11.43 11.58 11.25 11.49 0.8M
2022-02-14 11.44 11.60 11.31 11.44 0.7M
2022-02-11 11.67 11.67 11.30 11.45 1.0M
2022-02-10 11.89 11.90 11.48 11.61 0.9M
2022-02-09 11.81 11.82 11.67 11.72 0.8M
2022-02-08 11.29 11.79 11.29 11.76 1.2M
2022-02-07 11.47 11.54 11.24 11.37 0.8M
2022-01-28 10.94 11.35 10.74 11.26 1.3M
2022-01-27 11.19 11.29 10.65 10.74 1.6M
2022-01-26 11.25 11.39 11.10 11.18 0.8M
2022-01-25 11.90 11.93 11.25 11.26 1.6M
2022-01-24 11.85 11.97 11.73 11.88 0.7M
2022-01-21 12.04 12.25 11.77 11.90 1.6M
2022-01-20 12.43 12.49 12.10 12.16 2.1M
2022-01-19 12.20 12.59 12.20 12.43 1.8M
2022-01-18 12.83 12.83 12.20 12.20 3.7M
2022-01-17 12.70 12.88 12.47 12.85 1.7M
2022-01-14 13.06 13.22 12.77 12.78 3.3M
2022-01-13 12.88 13.38 12.76 13.25 5.4M
2022-01-12 13.10 13.10 12.80 12.88 1.8M
2022-01-11 12.81 12.98 12.75 12.95 2.2M
2022-01-10 12.70 12.88 12.41 12.81 1.8M
2022-01-07 13.16 13.32 12.63 12.71 3.4M
2022-01-06 12.50 13.45 12.50 13.24 5.9M
2022-01-05 12.86 13.07 12.45 12.60 2.8M
2022-01-04 12.40 12.92 12.30 12.85 3.7M