Zhejiang Tiancheng Controls Co Ltd (603085)

603085
🏛️ 중국 →
10.52
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 8.14 8.18 7.96 7.96 10.5M
2021-12-30 8.10 8.20 8.07 8.14 11.4M
2021-12-29 8.18 8.23 8.10 8.11 11.0M
2021-12-28 8.39 8.46 8.18 8.23 16.4M
2021-12-27 8.55 8.75 8.30 8.39 23.1M
2021-12-24 9.17 9.75 8.79 8.79 57.0M
2021-12-23 8.06 8.90 7.93 8.90 41.1M
2021-12-22 8.45 8.46 7.99 8.09 24.5M
2021-12-21 7.61 8.27 7.43 8.27 25.0M
2021-12-20 7.49 7.62 7.34 7.52 9.4M
2021-12-17 7.76 7.80 7.41 7.47 14.3M
2021-12-16 7.85 7.90 7.70 7.73 9.7M
2021-12-15 7.94 8.08 7.81 7.87 8.8M
2021-12-14 7.83 7.98 7.73 7.94 7.9M
2021-12-13 7.79 7.97 7.72 7.87 6.5M
2021-12-10 7.62 7.93 7.62 7.82 7.2M
2021-12-09 7.65 8.02 7.60 7.75 11.1M
2021-12-08 7.56 7.75 7.52 7.71 7.7M
2021-12-07 7.80 7.93 7.50 7.58 11.5M
2021-12-06 7.97 8.08 7.80 7.80 12.2M
2021-12-03 8.36 8.36 8.06 8.10 13.0M
2021-12-02 8.28 8.47 8.14 8.30 18.4M
2021-12-01 8.25 8.32 8.10 8.28 14.1M
2021-11-30 8.75 8.75 8.19 8.24 33.6M
2021-11-29 8.59 9.01 8.48 8.75 43.5M
2021-11-26 7.62 8.44 7.62 8.44 19.1M
2021-11-25 7.72 7.90 7.62 7.67 8.3M
2021-11-24 7.99 7.99 7.61 7.71 11.7M
2021-11-23 7.91 7.91 7.70 7.85 13.5M
2021-11-22 7.68 8.07 7.40 7.93 24.1M
2021-11-19 7.63 7.82 7.53 7.67 14.5M
2021-11-18 7.74 7.90 7.57 7.63 12.2M
2021-11-17 7.93 7.93 7.68 7.79 16.3M
2021-11-16 8.00 8.15 7.81 7.85 21.1M
2021-11-15 8.18 8.47 8.05 8.09 24.7M
2021-11-12 7.85 8.39 7.80 8.15 33.9M
2021-11-11 7.76 8.28 7.57 8.02 45.1M
2021-11-10 7.36 8.14 7.35 7.76 47.2M
2021-11-09 7.63 7.66 7.16 7.40 48.8M
2021-11-08 6.39 6.97 6.33 6.97 13.7M
2021-11-05 6.20 6.38 6.20 6.34 3.2M
2021-11-04 6.12 6.26 6.10 6.23 2.5M
2021-11-03 6.13 6.14 6.05 6.12 2.5M
2021-11-02 6.28 6.30 6.06 6.11 5.8M
2021-11-01 6.28 6.33 6.21 6.25 4.7M
2021-10-29 6.19 6.30 6.18 6.28 2.0M
2021-10-28 6.21 6.25 6.15 6.21 2.7M
2021-10-27 6.28 6.30 6.12 6.17 2.5M
2021-10-26 6.35 6.38 6.22 6.28 2.3M
2021-10-25 6.30 6.36 6.23 6.34 1.5M
2021-10-22 6.40 6.45 6.29 6.29 2.4M
2021-10-21 6.49 6.50 6.37 6.40 2.3M
2021-10-20 6.55 6.55 6.48 6.49 2.0M
2021-10-19 6.51 6.55 6.51 6.52 1.2M
2021-10-18 6.53 6.54 6.45 6.51 2.7M
2021-10-15 6.55 6.62 6.50 6.51 2.1M
2021-10-14 6.54 6.64 6.48 6.58 2.7M
2021-10-13 6.55 6.58 6.50 6.55 1.6M
2021-10-12 6.61 6.67 6.49 6.54 2.3M
2021-10-11 6.70 6.72 6.62 6.64 2.3M
2021-10-08 6.58 6.73 6.54 6.72 3.1M
2021-09-30 6.44 6.53 6.41 6.50 1.9M
2021-09-29 6.54 6.60 6.40 6.41 2.9M
2021-09-28 6.56 6.65 6.48 6.61 2.4M
2021-09-27 6.84 6.89 6.44 6.56 7.0M
2021-09-24 6.95 6.99 6.83 6.84 4.0M
2021-09-23 7.05 7.05 6.93 6.98 4.1M
2021-09-22 6.81 7.04 6.80 7.02 5.6M
2021-09-17 6.85 6.95 6.78 6.87 3.8M
2021-09-16 6.82 6.97 6.72 6.79 4.9M
2021-09-15 6.73 6.83 6.68 6.82 3.8M
2021-09-14 6.90 6.96 6.70 6.73 6.2M
2021-09-13 6.95 7.00 6.80 6.94 5.2M
2021-09-10 7.05 7.15 6.89 6.92 8.0M
2021-09-09 7.01 7.16 6.93 7.06 7.5M
2021-09-08 6.80 7.03 6.78 6.99 8.1M
2021-09-07 6.70 6.88 6.66 6.81 6.2M
2021-09-06 6.70 6.75 6.64 6.71 3.4M
2021-09-03 6.67 6.73 6.64 6.70 3.9M
2021-09-02 6.68 6.72 6.64 6.67 2.9M
2021-09-01 6.67 6.73 6.63 6.70 3.8M
2021-08-31 6.73 6.75 6.60 6.67 3.6M
2021-08-30 6.79 6.81 6.65 6.72 4.0M
2021-08-27 6.90 6.90 6.72 6.76 4.6M
2021-08-26 6.81 6.97 6.75 6.92 6.8M
2021-08-25 6.80 6.84 6.74 6.81 4.3M
2021-08-24 6.79 6.83 6.70 6.80 5.7M
2021-08-23 6.40 6.79 6.36 6.78 8.9M
2021-08-20 6.55 6.55 6.32 6.36 3.8M
2021-08-19 6.64 6.68 6.53 6.54 2.9M
2021-08-18 6.68 6.68 6.52 6.60 3.0M
2021-08-17 6.86 6.86 6.51 6.55 5.9M
2021-08-16 6.63 6.81 6.63 6.76 5.2M
2021-08-13 6.73 6.77 6.66 6.68 3.5M
2021-08-12 6.68 6.74 6.65 6.72 3.7M
2021-08-11 6.68 6.74 6.62 6.68 4.0M
2021-08-10 6.68 6.72 6.58 6.70 5.2M
2021-08-09 6.45 6.66 6.39 6.62 5.7M
2021-08-06 6.46 6.56 6.37 6.41 3.6M
2021-08-05 6.57 6.57 6.47 6.48 2.6M
2021-08-04 6.48 6.56 6.44 6.53 3.3M
2021-08-03 6.40 6.85 6.40 6.54 7.5M
2021-08-02 6.27 6.46 6.21 6.40 3.8M
2021-07-30 6.17 6.25 6.15 6.24 2.5M
2021-07-29 6.16 6.29 6.16 6.20 3.2M
2021-07-28 6.35 6.36 6.05 6.16 4.2M
2021-07-27 6.53 6.54 6.31 6.36 3.6M
2021-07-26 6.58 6.60 6.35 6.50 3.8M
2021-07-23 6.64 6.74 6.54 6.55 6.0M
2021-07-22 6.73 6.80 6.66 6.66 4.0M
2021-07-21 6.83 6.90 6.73 6.76 3.5M
2021-07-20 6.73 6.88 6.71 6.83 4.7M
2021-07-19 6.64 6.82 6.45 6.82 7.2M
2021-07-16 6.62 6.67 6.57 6.59 3.6M
2021-07-15 6.70 6.73 6.57 6.62 4.4M
2021-07-14 6.80 6.81 6.70 6.71 3.7M
2021-07-13 6.89 6.89 6.72 6.79 5.3M
2021-07-12 6.82 6.92 6.82 6.84 3.8M
2021-07-09 6.70 6.82 6.69 6.81 4.0M
2021-07-08 6.85 6.86 6.71 6.73 5.4M
2021-07-07 6.88 6.92 6.84 6.86 3.3M
2021-07-06 6.93 6.97 6.83 6.88 4.2M
2021-07-05 6.91 6.99 6.91 6.95 3.6M
2021-07-02 6.82 7.00 6.82 6.96 5.7M
2021-07-01 7.00 7.01 6.83 6.83 5.4M
2021-06-30 7.00 7.07 6.91 7.00 5.3M
2021-06-29 7.11 7.14 6.95 6.99 5.7M
2021-06-28 7.09 7.18 7.05 7.11 5.1M
2021-06-25 7.22 7.22 7.06 7.13 6.4M
2021-06-24 7.30 7.34 7.19 7.22 6.1M
2021-06-23 7.27 7.37 7.22 7.32 8.5M
2021-06-22 7.15 7.35 7.13 7.30 12.6M
2021-06-21 7.00 7.23 7.00 7.15 6.6M
2021-06-18 6.96 7.10 6.80 7.07 7.7M
2021-06-17 6.99 7.07 6.95 6.98 5.4M
2021-06-16 6.94 7.06 6.90 7.01 6.9M
2021-06-15 7.08 7.15 6.95 6.99 7.8M
2021-06-11 7.33 7.43 7.08 7.11 11.2M
2021-06-10 7.28 7.36 7.20 7.28 8.2M
2021-06-09 7.42 7.47 7.28 7.31 9.8M
2021-06-08 7.43 7.52 7.21 7.46 13.6M
2021-06-07 7.33 7.56 7.31 7.34 15.4M
2021-06-04 7.38 7.42 7.23 7.29 14.0M
2021-06-03 7.49 7.57 7.35 7.43 17.0M
2021-06-02 7.65 7.73 7.45 7.48 21.7M
2021-06-01 7.69 7.93 7.44 7.65 35.4M
2021-05-31 7.38 7.96 7.23 7.64 49.4M
2021-05-28 6.78 7.38 6.74 7.38 41.8M
2021-05-27 6.69 6.76 6.54 6.71 6.5M
2021-05-26 6.89 6.89 6.54 6.75 18.2M
2021-05-25 6.97 7.02 6.85 6.89 6.7M
2021-05-24 6.93 7.05 6.90 6.98 4.7M
2021-05-21 7.06 7.10 6.92 6.95 5.4M
2021-05-20 6.94 7.08 6.84 7.04 5.4M
2021-05-19 6.94 7.00 6.86 6.93 4.2M
2021-05-18 6.86 7.05 6.86 6.92 4.8M
2021-05-17 7.02 7.07 6.80 6.90 6.8M
2021-05-14 7.09 7.12 7.03 7.05 4.9M
2021-05-13 7.13 7.19 7.05 7.08 5.2M
2021-05-12 7.10 7.21 7.10 7.18 4.7M
2021-05-11 7.20 7.32 7.15 7.17 6.5M
2021-05-10 7.20 7.34 7.09 7.26 7.7M
2021-05-07 7.38 7.38 7.17 7.20 7.3M
2021-05-06 7.20 7.45 7.17 7.36 11.6M
2021-04-30 7.00 7.50 6.90 7.27 21.4M
2021-04-29 6.81 6.95 6.77 6.84 4.6M
2021-04-28 6.83 6.91 6.80 6.85 5.0M
2021-04-27 6.85 6.92 6.76 6.83 5.5M
2021-04-26 7.01 7.05 6.84 6.85 9.4M
2021-04-23 7.04 7.16 7.01 7.05 6.6M
2021-04-22 7.06 7.32 7.03 7.11 10.3M
2021-04-21 7.20 7.21 7.03 7.03 6.9M
2021-04-20 7.33 7.42 7.18 7.20 9.9M
2021-04-19 7.48 7.59 7.22 7.36 11.9M
2021-04-16 6.89 7.27 6.86 7.22 17.3M
2021-04-15 7.01 7.08 6.67 6.90 10.0M
2021-04-14 7.07 7.20 7.02 7.18 7.2M
2021-04-13 7.18 7.18 6.98 7.06 7.1M
2021-04-12 7.15 7.34 7.10 7.19 14.4M
2021-04-09 6.95 7.24 6.92 7.09 8.3M
2021-04-08 7.11 7.13 6.96 6.96 6.8M
2021-04-07 7.08 7.23 7.07 7.14 9.2M
2021-04-06 6.94 7.21 6.94 7.14 11.9M
2021-04-02 6.80 7.24 6.76 7.05 14.1M
2021-04-01 6.81 6.89 6.75 6.83 4.7M
2021-03-31 6.60 6.86 6.57 6.83 6.4M
2021-03-30 6.75 6.75 6.61 6.61 4.8M
2021-03-29 6.70 6.88 6.68 6.75 6.0M
2021-03-26 6.65 6.86 6.59 6.72 5.8M
2021-03-25 6.69 6.72 6.56 6.62 4.2M
2021-03-24 6.81 6.81 6.54 6.65 6.9M
2021-03-23 6.99 6.99 6.76 6.79 8.4M
2021-03-22 6.90 7.03 6.82 7.00 9.1M
2021-03-19 6.78 7.00 6.76 6.94 10.9M
2021-03-18 6.75 7.04 6.71 6.85 10.8M
2021-03-17 6.70 7.01 6.67 6.80 12.1M
2021-03-16 6.65 6.84 6.58 6.70 9.8M
2021-03-15 6.67 6.74 6.58 6.62 8.9M
2021-03-12 6.78 6.90 6.66 6.73 12.1M
2021-03-11 6.51 7.03 6.50 6.82 28.5M
2021-03-10 6.64 7.18 6.61 6.89 32.5M
2021-03-09 6.75 6.82 6.36 6.53 15.8M
2021-03-08 7.15 7.15 6.73 6.79 27.9M
2021-03-05 6.51 7.04 6.42 7.04 22.6M
2021-03-04 6.51 6.59 6.37 6.40 6.8M
2021-03-03 6.50 6.63 6.46 6.52 7.1M
2021-03-02 6.83 6.87 6.48 6.50 9.7M
2021-03-01 6.83 7.09 6.68 6.79 9.7M
2021-02-26 6.89 7.04 6.73 6.81 7.7M
2021-02-25 7.05 7.13 6.92 6.94 7.9M
2021-02-24 7.05 7.17 6.93 7.05 9.0M
2021-02-23 7.10 7.18 6.81 7.03 12.9M
2021-02-22 6.64 7.26 6.64 7.13 19.2M
2021-02-19 6.36 6.63 6.33 6.60 7.9M
2021-02-18 6.24 6.66 6.03 6.44 14.5M
2021-02-10 6.05 6.24 6.02 6.12 5.8M
2021-02-09 6.21 6.30 5.96 6.09 11.6M
2021-02-08 6.17 6.86 6.17 6.41 18.6M
2021-02-05 6.85 6.85 6.85 6.85 1.2M
2021-02-04 7.61 7.61 7.61 7.61 3.0M
2021-02-03 9.38 10.08 8.24 8.46 46.4M
2021-02-02 8.68 9.24 8.63 9.16 3.7M
2021-02-01 8.46 8.68 8.29 8.68 1.7M
2021-01-29 8.45 8.56 8.13 8.50 1.8M
2021-01-28 8.48 8.58 8.30 8.50 1.2M
2021-01-27 8.81 8.81 8.41 8.59 2.1M
2021-01-26 9.12 9.18 8.68 8.68 2.8M
2021-01-25 8.95 9.18 8.71 9.09 4.5M
2021-01-22 8.88 8.91 8.38 8.80 3.8M
2021-01-21 8.75 8.94 8.69 8.88 1.6M
2021-01-20 8.82 8.95 8.48 8.94 3.6M
2021-01-19 9.23 9.23 8.91 8.95 5.2M
2021-01-18 9.16 9.54 9.16 9.23 2.5M
2021-01-15 8.93 9.27 8.81 9.25 1.8M
2021-01-14 8.85 9.01 8.50 8.93 2.1M
2021-01-13 9.40 9.40 8.85 8.88 1.9M
2021-01-12 9.43 9.57 9.22 9.36 1.2M
2021-01-11 9.51 9.65 9.13 9.45 2.6M
2021-01-08 9.70 9.92 8.69 9.70 6.3M
2021-01-07 9.95 9.95 9.56 9.56 3.6M
2021-01-06 10.15 10.15 9.85 9.95 2.4M
2021-01-05 10.00 10.18 9.88 10.12 5.5M
2021-01-04 10.27 10.27 9.96 10.10 6.1M