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
2023-12-29 10.04 10.24 9.97 10.20 2.1M
2023-12-28 9.83 10.13 9.75 10.03 2.3M
2023-12-27 9.81 9.93 9.76 9.87 1.8M
2023-12-26 10.00 10.03 9.78 9.81 2.6M
2023-12-25 10.10 10.14 9.89 10.02 2.8M
2023-12-22 10.13 10.21 10.00 10.07 1.8M
2023-12-21 10.09 10.16 9.92 10.14 3.2M
2023-12-20 10.25 10.35 10.10 10.12 2.2M
2023-12-19 10.20 10.31 10.11 10.31 2.6M
2023-12-18 10.25 10.32 10.14 10.26 2.6M
2023-12-15 10.38 10.42 10.21 10.25 2.7M
2023-12-14 10.52 10.61 10.26 10.31 3.4M
2023-12-13 10.53 10.75 10.40 10.53 3.3M
2023-12-12 10.67 10.67 10.47 10.50 2.2M
2023-12-11 10.31 10.60 10.18 10.58 3.9M
2023-12-08 10.72 10.83 10.22 10.31 6.2M
2023-12-07 10.99 11.00 10.60 10.72 5.6M
2023-12-06 10.92 11.12 10.75 10.75 4.6M
2023-12-05 11.20 11.20 10.93 11.00 4.7M
2023-12-04 11.27 11.32 11.11 11.23 4.6M
2023-12-01 11.31 11.56 11.00 11.34 7.7M
2023-11-30 11.34 11.43 11.15 11.34 6.8M
2023-11-29 11.49 11.65 11.30 11.40 11.5M
2023-11-28 10.91 11.82 10.82 11.64 16.1M
2023-11-27 10.80 10.98 10.71 10.91 5.3M
2023-11-24 11.01 11.05 10.71 10.84 3.6M
2023-11-23 10.70 11.19 10.70 11.01 7.0M
2023-11-22 11.10 11.10 10.71 10.72 4.7M
2023-11-21 11.16 11.25 11.02 11.08 4.4M
2023-11-20 11.15 11.21 11.03 11.15 3.4M
2023-11-17 11.06 11.20 11.01 11.17 4.5M
2023-11-16 11.26 11.26 11.06 11.10 5.2M
2023-11-15 11.09 11.28 10.94 11.27 8.2M
2023-11-14 11.11 11.11 10.88 11.04 6.3M
2023-11-13 10.80 11.22 10.73 11.20 9.5M
2023-11-10 10.90 11.19 10.68 10.81 4.3M
2023-11-09 11.00 11.01 10.70 10.82 4.1M
2023-11-08 11.08 11.08 10.85 10.97 4.2M
2023-11-07 11.03 11.24 10.79 11.08 6.4M
2023-11-06 10.92 11.11 10.89 11.04 8.1M
2023-11-03 10.89 11.06 10.82 10.92 4.3M
2023-11-02 11.00 11.20 10.78 10.81 5.0M
2023-11-01 10.93 11.06 10.72 11.02 7.5M
2023-10-31 11.37 11.40 10.80 10.93 14.2M
2023-10-30 11.47 11.47 11.05 11.34 16.3M
2023-10-27 10.67 11.55 10.64 11.55 19.0M
2023-10-26 10.30 10.58 10.06 10.50 6.8M
2023-10-25 9.80 10.26 9.80 10.24 4.3M
2023-10-24 9.74 9.98 9.72 9.76 3.1M
2023-10-23 10.05 10.10 9.65 9.73 4.0M
2023-10-20 10.20 10.38 10.00 10.10 3.9M
2023-10-19 10.43 10.60 10.12 10.24 5.9M
2023-10-18 10.35 10.51 10.31 10.40 5.5M
2023-10-17 10.34 10.42 10.20 10.28 3.2M
2023-10-16 10.30 10.42 10.20 10.39 3.8M
2023-10-13 10.28 10.52 10.28 10.33 3.8M
2023-10-12 10.25 10.40 10.14 10.34 4.8M
2023-10-11 10.33 10.36 10.08 10.23 3.5M
2023-10-10 10.32 10.38 10.06 10.34 5.1M
2023-10-09 10.38 10.59 10.25 10.31 6.3M
2023-09-28 10.45 10.45 10.20 10.40 8.9M
2023-09-27 10.33 10.56 10.05 10.35 11.0M
2023-09-26 10.13 10.80 10.13 10.36 16.5M
2023-09-25 9.59 10.45 9.45 10.21 13.0M
2023-09-22 9.45 9.52 9.19 9.50 2.5M
2023-09-21 9.45 9.46 9.21 9.27 2.4M
2023-09-20 9.55 9.71 9.45 9.46 1.4M
2023-09-19 9.82 9.84 9.56 9.70 1.9M
2023-09-18 9.49 9.95 9.33 9.84 3.7M
2023-09-15 9.56 9.86 9.40 9.42 2.0M
2023-09-14 9.73 9.86 9.53 9.56 1.8M
2023-09-13 10.21 10.21 9.65 9.75 2.8M
2023-09-12 10.06 10.18 9.98 10.15 2.2M
2023-09-11 9.84 10.04 9.72 10.03 2.7M
2023-09-08 9.83 9.83 9.63 9.75 1.5M
2023-09-07 10.10 10.10 9.67 9.68 2.8M
2023-09-06 9.88 10.02 9.77 10.01 2.5M
2023-09-05 9.93 9.98 9.76 9.82 2.1M
2023-09-04 9.89 9.99 9.71 9.91 2.7M
2023-09-01 10.07 10.09 9.80 9.94 3.0M
2023-08-31 10.17 10.20 9.96 9.96 2.1M
2023-08-30 10.01 10.28 9.90 10.18 3.1M
2023-08-29 9.42 10.04 9.30 10.01 5.0M
2023-08-28 9.75 9.88 9.33 9.39 4.1M
2023-08-25 9.50 9.68 9.22 9.28 5.1M
2023-08-24 9.44 9.65 9.30 9.59 2.5M
2023-08-23 9.54 9.56 9.34 9.42 1.8M
2023-08-22 9.66 9.68 9.34 9.52 1.4M
2023-08-21 9.70 9.84 9.46 9.47 1.5M
2023-08-18 9.80 9.86 9.61 9.68 1.8M
2023-08-17 9.49 9.88 9.38 9.82 2.7M
2023-08-16 9.63 9.68 9.41 9.42 1.6M
2023-08-15 9.88 9.89 9.58 9.64 1.6M
2023-08-14 9.92 10.07 9.63 9.78 3.3M
2023-08-11 9.96 10.10 9.83 10.03 3.0M
2023-08-10 10.00 10.09 9.75 9.93 3.2M
2023-08-09 10.12 10.12 9.97 10.01 1.7M
2023-08-08 10.30 10.44 10.12 10.13 2.1M
2023-08-07 10.30 10.38 10.14 10.28 2.0M
2023-08-04 10.68 10.68 10.20 10.36 2.8M
2023-08-03 10.55 10.61 10.40 10.46 2.2M
2023-08-02 10.50 10.67 10.48 10.59 1.7M
2023-08-01 10.73 10.75 10.43 10.57 3.6M
2023-07-31 10.93 11.01 10.65 10.73 3.5M
2023-07-28 10.59 11.08 10.30 10.93 6.0M
2023-07-27 10.84 11.03 10.65 10.67 3.6M
2023-07-26 10.57 11.05 10.47 10.85 6.0M
2023-07-25 10.25 10.63 10.21 10.55 3.9M
2023-07-24 10.21 10.36 10.06 10.19 2.9M
2023-07-21 10.69 10.70 10.12 10.21 4.1M
2023-07-20 10.88 10.94 10.40 10.44 3.9M
2023-07-19 10.82 10.99 10.65 10.73 3.5M
2023-07-18 10.61 10.89 10.50 10.82 5.5M
2023-07-17 10.81 10.91 10.56 10.65 5.3M
2023-07-14 10.94 11.10 10.62 10.95 6.5M
2023-07-13 11.39 11.41 10.85 11.01 9.7M
2023-07-12 11.78 11.78 11.33 11.40 11.4M
2023-07-11 11.18 12.00 11.18 11.99 18.2M
2023-07-10 10.91 11.89 10.83 11.58 20.4M
2023-07-07 10.89 11.01 10.67 10.81 9.1M
2023-07-06 10.59 11.39 10.41 10.94 15.2M
2023-07-05 11.18 11.20 10.50 10.70 19.5M
2023-07-04 10.06 11.20 10.06 11.20 11.5M
2023-07-03 9.94 10.18 9.94 10.18 2.8M
2023-06-30 9.90 10.14 9.81 9.94 2.0M
2023-06-29 9.81 9.93 9.72 9.89 2.2M
2023-06-28 9.69 9.80 9.42 9.79 1.9M
2023-06-27 9.65 9.71 9.50 9.65 2.1M
2023-06-26 9.74 9.89 9.65 9.68 2.5M
2023-06-21 9.68 9.85 9.60 9.74 2.4M
2023-06-20 9.80 9.80 9.59 9.69 2.3M
2023-06-19 9.77 9.95 9.75 9.77 1.6M
2023-06-16 9.68 9.87 9.67 9.83 2.2M
2023-06-15 9.63 9.76 9.52 9.68 1.7M
2023-06-14 9.83 10.05 9.55 9.66 2.8M
2023-06-13 9.56 9.70 9.50 9.64 2.4M
2023-06-12 9.07 9.60 8.98 9.56 4.4M
2023-06-09 8.93 9.08 8.93 9.07 1.6M
2023-06-08 9.02 9.14 8.80 8.89 1.7M
2023-06-07 9.13 9.20 9.00 9.02 1.6M
2023-06-06 9.47 9.47 9.13 9.16 1.6M
2023-06-05 9.39 9.56 9.31 9.42 1.1M
2023-06-02 9.25 9.49 9.20 9.42 1.8M
2023-06-01 9.28 9.42 9.18 9.24 2.0M
2023-05-31 9.53 9.55 9.28 9.34 1.7M
2023-05-30 9.55 9.65 9.47 9.53 1.6M
2023-05-29 9.70 9.70 9.52 9.55 1.6M
2023-05-26 9.45 9.65 9.26 9.60 1.5M
2023-05-25 9.43 9.57 9.31 9.45 1.2M
2023-05-24 9.64 9.64 9.37 9.52 1.2M
2023-05-23 9.48 9.64 9.37 9.56 1.7M
2023-05-22 9.34 9.49 9.23 9.46 1.9M
2023-05-19 9.46 9.48 9.30 9.34 1.1M
2023-05-18 9.24 9.65 9.24 9.46 3.0M
2023-05-17 9.17 9.34 9.07 9.34 1.4M
2023-05-16 9.31 9.33 9.13 9.17 1.1M
2023-05-15 8.97 9.25 8.97 9.25 1.5M
2023-05-12 9.13 9.20 9.01 9.03 1.2M
2023-05-11 9.29 9.30 9.08 9.14 1.6M
2023-05-10 8.80 9.34 8.80 9.24 4.2M
2023-05-09 9.31 9.39 8.78 8.91 5.1M
2023-05-08 9.20 9.40 9.14 9.30 2.6M
2023-05-05 9.41 9.41 9.16 9.21 1.9M
2023-05-04 9.66 9.75 9.30 9.36 4.2M
2023-04-28 9.84 9.94 9.58 9.63 2.6M
2023-04-27 9.37 9.84 9.26 9.79 3.8M
2023-04-26 9.29 9.49 9.12 9.39 2.8M
2023-04-25 9.52 9.61 9.02 9.16 3.3M
2023-04-24 9.49 9.66 9.18 9.55 2.5M
2023-04-21 9.74 9.80 9.45 9.51 2.4M
2023-04-20 9.87 9.87 9.62 9.78 2.4M
2023-04-19 9.85 10.11 9.81 9.87 3.1M
2023-04-18 9.92 10.05 9.70 10.00 4.4M
2023-04-17 9.90 10.30 9.82 10.07 7.8M
2023-04-14 9.69 10.06 9.59 9.70 5.5M
2023-04-13 9.85 9.86 9.56 9.59 3.2M
2023-04-12 10.05 10.15 9.80 9.84 2.7M
2023-04-11 9.85 10.01 9.74 10.01 1.8M
2023-04-10 10.02 10.06 9.81 9.89 1.6M
2023-04-07 9.96 10.08 9.83 10.00 2.1M
2023-04-06 9.92 9.96 9.70 9.95 2.7M
2023-04-04 10.14 10.14 9.82 9.89 2.8M
2023-04-03 10.32 10.43 10.05 10.12 3.4M
2023-03-31 10.18 10.56 10.18 10.32 2.2M
2023-03-30 10.12 10.25 10.05 10.22 2.0M
2023-03-29 10.23 10.36 10.12 10.16 1.5M
2023-03-28 10.39 10.39 10.23 10.26 1.3M
2023-03-27 10.52 10.52 10.24 10.36 2.0M
2023-03-24 10.44 10.55 10.39 10.48 2.6M
2023-03-23 10.55 10.57 10.27 10.41 2.8M
2023-03-22 10.95 10.95 10.54 10.60 2.2M
2023-03-21 10.63 10.81 10.45 10.80 1.9M
2023-03-20 10.66 10.71 10.43 10.60 1.3M
2023-03-17 10.59 10.72 10.45 10.61 1.9M
2023-03-16 10.86 10.98 10.41 10.55 2.8M
2023-03-15 11.28 11.28 10.80 10.86 2.4M
2023-03-14 11.15 11.21 10.75 11.03 2.7M
2023-03-13 11.25 11.32 10.95 11.21 2.2M
2023-03-10 11.94 11.94 11.25 11.25 3.3M
2023-03-09 11.82 11.98 11.58 11.94 2.0M
2023-03-08 11.70 11.79 11.60 11.73 1.5M
2023-03-07 12.20 12.24 11.71 11.75 3.8M
2023-03-06 12.17 12.36 12.06 12.24 2.1M
2023-03-03 12.69 12.75 12.20 12.20 5.2M
2023-03-02 12.74 12.76 12.57 12.71 1.7M
2023-03-01 12.78 12.89 12.58 12.74 3.6M
2023-02-28 12.80 13.25 12.67 12.88 5.9M
2023-02-27 12.90 13.10 12.66 12.82 7.1M
2023-02-24 12.41 13.00 12.35 12.99 6.2M
2023-02-23 12.58 12.79 12.40 12.41 1.6M
2023-02-22 12.66 12.68 12.30 12.57 2.3M
2023-02-21 12.17 12.65 12.17 12.60 3.7M
2023-02-20 12.21 12.39 12.09 12.24 2.0M
2023-02-17 12.68 12.79 12.06 12.20 5.2M
2023-02-16 12.72 12.78 12.20 12.36 2.8M
2023-02-15 12.69 12.88 12.58 12.76 2.6M
2023-02-14 12.93 12.95 12.58 12.71 4.6M
2023-02-13 13.10 13.47 12.78 12.88 7.9M
2023-02-10 12.92 13.11 12.68 13.05 4.1M
2023-02-09 13.08 13.20 12.87 13.00 5.9M
2023-02-08 12.12 13.33 11.96 12.93 12.6M
2023-02-07 11.92 12.22 11.80 12.15 5.4M
2023-02-06 11.70 11.95 11.59 11.91 5.4M
2023-02-03 11.68 11.78 11.25 11.61 3.7M
2023-02-02 11.59 11.78 11.51 11.71 2.6M
2023-02-01 11.51 11.65 11.38 11.60 2.8M
2023-01-31 11.52 11.58 11.10 11.49 3.6M
2023-01-30 11.55 11.90 11.50 11.50 3.7M
2023-01-20 11.25 11.44 11.21 11.37 1.4M
2023-01-19 11.25 11.50 11.12 11.21 2.1M
2023-01-18 11.35 11.66 11.25 11.25 2.1M
2023-01-17 11.30 11.47 11.23 11.28 1.0M
2023-01-16 11.40 11.47 11.20 11.40 1.5M
2023-01-13 11.41 11.55 11.27 11.41 1.1M
2023-01-12 11.33 11.56 11.33 11.47 1.4M
2023-01-11 11.46 11.83 11.29 11.33 2.4M
2023-01-10 11.59 11.66 11.36 11.43 1.6M
2023-01-09 11.69 11.82 11.50 11.53 2.5M
2023-01-06 11.48 11.76 11.31 11.73 4.6M
2023-01-05 10.81 11.58 10.69 11.48 5.2M
2023-01-04 10.81 10.95 10.62 10.76 1.7M
2023-01-03 10.61 10.87 10.51 10.87 1.9M