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
2022-12-30 10.76 10.84 10.53 10.64 1.1M
2022-12-29 10.60 10.73 10.51 10.60 0.7M
2022-12-28 10.89 10.98 10.59 10.60 1.3M
2022-12-27 11.12 11.23 10.79 10.92 2.1M
2022-12-26 10.43 11.19 10.36 11.11 3.4M
2022-12-23 10.60 10.67 10.34 10.46 1.8M
2022-12-22 10.87 10.99 10.56 10.62 1.7M
2022-12-21 11.11 11.11 10.73 10.87 2.0M
2022-12-20 11.00 11.21 10.80 11.11 1.8M
2022-12-19 11.02 11.22 10.92 11.05 2.1M
2022-12-16 11.45 11.57 10.96 11.01 3.2M
2022-12-15 11.24 11.62 11.22 11.61 3.3M
2022-12-14 11.41 11.53 11.15 11.22 2.4M
2022-12-13 11.81 11.89 11.42 11.47 3.2M
2022-12-12 11.65 11.84 11.51 11.81 3.0M
2022-12-09 11.68 11.80 11.52 11.66 3.2M
2022-12-08 11.87 11.97 11.62 11.64 4.7M
2022-12-07 11.70 12.18 11.68 11.97 7.6M
2022-12-06 11.20 11.88 11.06 11.81 9.6M
2022-12-05 11.27 11.45 11.15 11.28 5.0M
2022-12-02 11.08 11.51 10.95 11.22 7.4M
2022-12-01 11.23 11.30 10.94 11.03 4.6M
2022-11-30 10.99 11.37 10.75 11.16 6.7M
2022-11-29 11.00 11.10 10.82 11.04 5.2M
2022-11-28 10.95 11.05 10.72 10.99 4.0M
2022-11-25 11.25 11.48 11.02 11.04 5.5M
2022-11-24 11.30 11.36 10.98 11.26 8.0M
2022-11-23 11.05 11.42 10.65 11.36 10.0M
2022-11-22 11.02 11.77 11.02 11.22 12.3M
2022-11-21 10.80 11.09 10.65 11.06 6.2M
2022-11-18 10.90 11.13 10.61 10.87 8.8M
2022-11-17 11.05 11.12 10.43 10.91 12.6M
2022-11-16 11.40 11.66 10.90 11.02 20.8M
2022-11-15 9.98 10.99 9.85 10.99 11.7M
2022-11-14 10.15 10.18 9.95 9.99 3.5M
2022-11-11 10.50 10.61 10.06 10.16 3.6M
2022-11-10 10.56 10.96 10.22 10.34 4.7M
2022-11-09 10.64 10.85 10.60 10.64 2.1M
2022-11-08 11.18 11.19 10.61 10.67 3.4M
2022-11-07 10.83 11.23 10.80 10.87 4.8M
2022-11-04 10.59 11.18 10.57 10.81 5.4M
2022-11-03 10.45 10.75 10.25 10.59 5.0M
2022-11-02 10.17 10.60 10.01 10.46 5.4M
2022-11-01 9.84 10.05 9.72 10.03 6.0M
2022-10-31 9.40 9.89 9.26 9.84 4.5M
2022-10-28 10.21 10.27 9.53 9.72 6.7M
2022-10-27 10.26 10.75 10.21 10.25 7.4M
2022-10-26 10.44 10.46 10.04 10.11 5.0M
2022-10-25 10.05 10.51 9.75 10.36 6.6M
2022-10-24 10.36 10.45 9.94 9.98 4.6M
2022-10-21 10.37 10.55 10.23 10.40 3.5M
2022-10-20 10.32 10.49 10.07 10.27 3.9M
2022-10-19 10.37 10.63 10.33 10.39 2.9M
2022-10-18 10.32 10.79 10.32 10.50 5.9M
2022-10-17 10.08 10.34 10.06 10.29 2.7M
2022-10-14 10.04 10.24 9.88 10.15 2.4M
2022-10-13 9.92 10.11 9.71 9.98 2.7M
2022-10-12 9.62 9.91 9.35 9.89 3.9M
2022-10-11 9.42 9.61 9.33 9.56 2.8M
2022-10-10 9.75 9.76 9.24 9.32 3.9M
2022-09-30 9.90 9.94 9.52 9.62 3.2M
2022-09-29 10.08 10.20 9.81 9.90 3.4M
2022-09-28 10.33 10.43 9.94 10.07 3.7M
2022-09-27 10.37 10.68 10.15 10.42 3.6M
2022-09-26 10.33 10.51 10.14 10.30 3.3M
2022-09-23 10.73 10.81 10.31 10.40 3.6M
2022-09-22 10.55 11.03 10.46 10.74 4.3M
2022-09-21 10.69 10.99 10.45 10.63 5.0M
2022-09-20 10.19 10.76 10.19 10.67 4.5M
2022-09-19 10.20 10.59 10.06 10.11 3.9M
2022-09-16 10.43 10.69 10.22 10.30 4.9M
2022-09-15 11.28 11.29 10.23 10.36 8.8M
2022-09-14 11.42 11.62 11.14 11.28 2.8M
2022-09-13 11.65 11.85 11.30 11.60 2.6M
2022-09-09 11.63 11.99 11.33 11.65 4.3M
2022-09-08 12.14 12.28 11.74 11.79 3.4M
2022-09-07 11.91 12.60 11.91 12.11 4.8M
2022-09-06 11.76 12.24 11.51 12.06 4.7M
2022-09-05 11.70 12.13 11.60 11.75 4.1M
2022-09-02 11.29 11.94 11.00 11.73 6.1M
2022-09-01 11.45 11.67 11.14 11.22 3.7M
2022-08-31 12.20 12.35 11.16 11.45 11.5M
2022-08-30 12.60 12.77 12.20 12.33 4.0M
2022-08-29 11.88 12.82 11.87 12.56 6.3M
2022-08-26 12.59 12.66 12.00 12.17 5.2M
2022-08-25 12.76 13.34 11.90 12.35 8.6M
2022-08-24 14.05 14.29 12.76 12.76 11.0M
2022-08-23 14.19 14.38 13.71 14.18 5.3M
2022-08-22 13.61 14.23 13.35 14.09 8.1M
2022-08-19 14.43 14.55 13.61 13.62 9.8M
2022-08-18 14.01 14.76 13.97 14.58 10.4M
2022-08-17 14.38 14.50 13.85 13.99 6.9M
2022-08-16 14.08 14.78 13.97 14.29 11.8M
2022-08-15 13.42 14.30 13.42 14.08 10.7M
2022-08-12 13.82 13.92 13.41 13.48 11.7M
2022-08-11 14.86 15.00 13.64 13.77 18.1M
2022-08-10 14.13 15.13 14.13 14.78 21.8M
2022-08-09 12.80 14.08 12.54 14.08 20.4M
2022-08-08 11.71 12.80 11.35 12.80 11.8M
2022-08-05 11.60 12.20 11.25 11.64 9.6M
2022-08-04 11.89 11.97 11.27 11.61 10.9M
2022-08-03 12.24 12.67 11.69 11.74 10.9M
2022-08-02 12.48 12.79 12.15 12.31 12.1M
2022-08-01 13.55 13.90 12.38 12.99 20.0M
2022-07-29 13.40 13.65 13.18 13.54 10.5M
2022-07-28 13.20 13.75 13.00 13.40 16.7M
2022-07-27 12.80 13.45 12.66 13.30 13.1M
2022-07-26 13.07 13.08 12.47 12.81 8.9M
2022-07-25 13.31 13.49 12.70 13.17 12.6M
2022-07-22 13.22 13.84 12.77 13.27 18.3M
2022-07-21 13.42 13.60 12.56 13.16 22.2M
2022-07-20 13.50 13.65 12.36 13.03 40.5M
2022-07-19 12.00 12.41 12.00 12.41 11.4M
2022-07-18 10.38 11.28 10.06 11.28 9.8M
2022-07-15 10.38 10.58 10.11 10.25 6.5M
2022-07-14 10.10 10.62 9.97 10.43 10.6M
2022-07-13 10.47 10.57 9.92 10.14 10.6M
2022-07-12 10.82 10.86 10.30 10.33 13.2M
2022-07-11 10.68 11.06 10.44 10.72 20.5M
2022-07-08 10.09 11.18 10.09 10.61 33.1M
2022-07-07 9.71 10.35 9.67 10.20 35.4M
2022-07-06 8.65 9.41 8.50 9.41 21.3M
2022-07-05 8.63 8.81 8.54 8.55 5.7M
2022-07-04 8.62 8.82 8.43 8.68 6.1M
2022-07-01 8.45 8.64 8.32 8.49 4.6M
2022-06-30 8.55 8.63 8.38 8.44 6.3M
2022-06-29 8.98 8.98 8.40 8.50 9.8M
2022-06-28 8.96 9.10 8.80 9.01 6.9M
2022-06-27 9.12 9.16 8.77 8.95 9.5M
2022-06-24 9.18 9.25 8.92 9.12 12.1M
2022-06-23 8.80 9.41 8.75 9.22 15.5M
2022-06-22 8.89 9.17 8.75 8.92 17.5M
2022-06-21 8.41 9.18 8.38 8.90 23.1M
2022-06-20 8.22 8.59 8.09 8.49 16.2M
2022-06-17 7.79 8.29 7.75 8.19 15.0M
2022-06-16 7.90 8.10 7.83 7.93 9.0M
2022-06-15 8.02 8.30 7.92 7.92 15.9M
2022-06-14 8.02 8.03 7.73 8.00 14.4M
2022-06-13 7.83 8.33 7.77 8.15 23.7M
2022-06-10 7.60 7.92 7.50 7.80 15.9M
2022-06-09 7.60 7.79 7.41 7.61 12.9M
2022-06-08 7.65 7.85 7.41 7.60 12.8M
2022-06-07 7.70 7.76 7.50 7.65 16.0M
2022-06-06 8.00 8.10 7.61 7.77 20.8M
2022-06-02 7.57 7.84 7.49 7.75 15.6M
2022-06-01 7.49 7.75 7.41 7.64 15.1M
2022-05-31 7.56 7.64 7.38 7.50 14.8M
2022-05-30 7.33 7.77 7.13 7.66 24.5M
2022-05-27 7.30 7.43 7.12 7.33 11.6M
2022-05-26 7.37 7.41 7.18 7.25 11.0M
2022-05-25 7.22 7.50 7.20 7.33 11.8M
2022-05-24 7.76 7.83 7.30 7.30 19.9M
2022-05-23 7.82 7.97 7.71 7.77 20.6M
2022-05-20 7.74 8.03 7.50 7.98 32.7M
2022-05-19 7.30 7.96 7.25 7.76 35.0M
2022-05-18 7.43 7.57 7.16 7.50 29.1M
2022-05-17 7.48 7.79 7.35 7.58 51.0M
2022-05-16 6.72 7.35 6.72 7.35 35.4M
2022-05-13 7.10 7.24 6.66 6.68 29.8M
2022-05-12 7.06 7.17 6.96 7.09 10.1M
2022-05-11 7.23 7.33 7.12 7.19 16.1M
2022-05-10 7.40 7.57 7.10 7.31 23.2M
2022-05-09 7.04 7.28 7.04 7.28 8.5M
2022-05-06 6.48 6.70 6.40 6.62 3.6M
2022-05-05 6.55 6.77 6.50 6.62 4.6M
2022-04-29 6.22 6.83 6.21 6.60 8.9M
2022-04-28 6.26 6.32 5.98 6.30 9.6M
2022-04-27 5.50 6.26 5.30 6.26 12.3M
2022-04-26 6.19 6.28 5.61 5.69 7.5M
2022-04-25 6.70 6.71 6.14 6.19 9.3M
2022-04-22 6.72 6.93 6.63 6.82 7.3M
2022-04-21 6.67 6.77 6.63 6.74 8.1M
2022-04-20 6.74 6.95 6.67 6.73 7.8M
2022-04-19 7.00 7.15 6.79 6.89 12.6M
2022-04-18 6.90 7.02 6.52 6.95 16.4M
2022-04-15 6.51 6.81 6.37 6.73 8.9M
2022-04-14 6.48 6.55 6.38 6.53 4.2M
2022-04-13 6.31 6.52 6.27 6.41 5.7M
2022-04-12 6.19 6.31 6.08 6.31 2.5M
2022-04-11 6.31 6.36 6.07 6.13 3.8M
2022-04-08 6.41 6.45 6.00 6.33 3.7M
2022-04-07 6.60 6.65 6.41 6.42 4.3M
2022-04-06 6.55 6.63 6.48 6.63 4.8M
2022-04-01 6.57 6.58 6.46 6.52 3.1M
2022-03-31 6.53 6.63 6.50 6.57 3.9M
2022-03-30 6.48 6.55 6.45 6.55 3.1M
2022-03-29 6.59 6.64 6.43 6.46 3.3M
2022-03-28 6.45 6.56 6.39 6.54 3.3M
2022-03-25 6.51 6.64 6.47 6.52 3.4M
2022-03-24 6.60 6.60 6.46 6.50 3.2M
2022-03-23 6.61 6.67 6.58 6.61 3.1M
2022-03-22 6.63 6.68 6.54 6.61 3.6M
2022-03-21 6.56 6.69 6.50 6.61 4.8M
2022-03-18 6.50 6.58 6.46 6.56 2.6M
2022-03-17 6.43 6.63 6.41 6.50 5.1M
2022-03-16 6.30 6.37 6.10 6.36 5.1M
2022-03-15 6.64 6.64 6.20 6.20 6.7M
2022-03-14 6.73 6.79 6.65 6.65 3.7M
2022-03-11 6.68 6.78 6.52 6.76 3.4M
2022-03-10 6.70 6.80 6.67 6.73 4.3M
2022-03-09 6.75 6.83 6.31 6.58 6.5M
2022-03-08 6.96 7.05 6.70 6.75 7.2M
2022-03-07 7.00 7.18 6.89 7.09 7.2M
2022-03-04 7.11 7.12 6.94 6.99 4.6M
2022-03-03 7.21 7.25 7.08 7.11 5.6M
2022-03-02 7.10 7.21 7.07 7.19 3.7M
2022-03-01 7.21 7.23 7.07 7.17 3.9M
2022-02-28 7.23 7.24 7.03 7.15 4.5M
2022-02-25 7.22 7.36 7.16 7.22 6.3M
2022-02-24 7.31 7.51 7.03 7.18 12.0M
2022-02-23 7.03 7.35 7.03 7.29 9.0M
2022-02-22 6.95 7.06 6.91 7.03 7.5M
2022-02-21 6.86 7.03 6.82 7.01 7.4M
2022-02-18 6.84 6.87 6.76 6.85 6.2M
2022-02-17 6.88 6.95 6.80 6.86 8.3M
2022-02-16 6.87 6.92 6.81 6.88 5.9M
2022-02-15 6.79 6.89 6.72 6.81 5.9M
2022-02-14 6.72 6.99 6.70 6.81 7.0M
2022-02-11 7.10 7.10 6.77 6.80 15.2M
2022-02-10 7.29 7.31 7.07 7.15 9.5M
2022-02-09 7.20 7.33 7.17 7.28 6.7M
2022-02-08 7.25 7.32 7.14 7.20 6.6M
2022-02-07 7.16 7.26 7.05 7.19 5.0M
2022-01-28 7.02 7.22 6.85 7.08 6.0M
2022-01-27 7.50 7.50 6.98 7.00 7.4M
2022-01-26 7.11 7.43 7.11 7.36 7.8M
2022-01-25 7.70 7.78 7.08 7.11 11.3M
2022-01-24 7.57 7.86 7.57 7.76 5.6M
2022-01-21 7.85 7.96 7.63 7.65 7.3M
2022-01-20 8.20 8.22 7.83 7.85 10.1M
2022-01-19 8.11 8.24 7.95 8.16 8.3M
2022-01-18 8.45 8.48 8.07 8.10 15.3M
2022-01-17 8.40 8.62 8.28 8.53 15.2M
2022-01-14 8.23 8.68 8.08 8.33 17.9M
2022-01-13 8.15 8.31 8.08 8.23 11.8M
2022-01-12 8.08 8.35 8.08 8.15 9.4M
2022-01-11 8.25 8.26 8.09 8.17 8.9M
2022-01-10 7.82 8.28 7.73 8.21 12.6M
2022-01-07 8.03 8.18 7.83 7.89 8.9M
2022-01-06 7.59 8.23 7.57 8.08 17.3M
2022-01-05 8.14 8.16 7.56 7.70 17.6M
2022-01-04 7.96 8.22 7.94 8.15 10.5M