Zhejiang Tiantai Xianghe Industrial Co Ltd (603500)

603500
🏛️ 중국 →
11.19
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 8.49 8.75 8.39 8.75 4.2M
2023-12-28 8.21 8.51 8.09 8.48 3.4M
2023-12-27 8.16 8.26 7.96 8.24 2.0M
2023-12-26 8.15 8.16 7.99 8.04 2.1M
2023-12-25 8.26 8.26 8.09 8.16 2.1M
2023-12-22 8.39 8.48 8.18 8.26 3.1M
2023-12-21 8.29 8.39 8.09 8.38 2.6M
2023-12-20 8.33 8.44 8.27 8.28 2.7M
2023-12-19 8.16 8.33 8.10 8.26 1.7M
2023-12-18 8.31 8.36 8.17 8.21 2.6M
2023-12-15 8.24 8.34 8.23 8.30 2.1M
2023-12-14 8.26 8.39 8.23 8.24 2.1M
2023-12-13 8.23 8.34 8.11 8.23 2.5M
2023-12-12 8.32 8.32 8.16 8.20 2.1M
2023-12-11 8.21 8.40 8.08 8.26 3.2M
2023-12-08 8.36 8.42 8.21 8.22 2.2M
2023-12-07 8.34 8.43 8.31 8.39 2.7M
2023-12-06 8.34 8.49 8.26 8.36 2.1M
2023-12-05 8.41 8.41 8.26 8.26 1.7M
2023-12-04 8.36 8.42 8.30 8.35 1.8M
2023-12-01 8.44 8.44 8.26 8.35 1.9M
2023-11-30 8.48 8.51 8.31 8.42 2.4M
2023-11-29 8.49 8.56 8.46 8.49 1.8M
2023-11-28 8.36 8.51 8.35 8.49 2.0M
2023-11-27 8.29 8.45 8.27 8.41 2.2M
2023-11-24 8.48 8.48 8.27 8.31 2.0M
2023-11-23 8.46 8.49 8.31 8.42 2.1M
2023-11-22 8.41 8.54 8.33 8.34 1.6M
2023-11-21 8.57 8.62 8.41 8.44 1.6M
2023-11-20 8.39 8.57 8.36 8.54 2.5M
2023-11-17 8.29 8.43 8.25 8.39 2.0M
2023-11-16 8.31 8.36 8.26 8.29 2.2M
2023-11-15 8.42 8.44 8.30 8.31 2.2M
2023-11-14 8.36 8.44 8.34 8.38 2.6M
2023-11-13 8.26 8.39 8.23 8.39 3.0M
2023-11-10 8.36 8.36 8.14 8.29 2.1M
2023-11-09 8.31 8.32 8.17 8.25 2.1M
2023-11-08 8.38 8.38 8.24 8.30 2.0M
2023-11-07 8.27 8.39 8.19 8.35 3.4M
2023-11-06 8.26 8.34 8.21 8.26 2.3M
2023-11-03 8.07 8.26 8.07 8.19 3.1M
2023-11-02 8.17 8.24 8.06 8.09 1.4M
2023-11-01 8.20 8.21 8.13 8.17 1.7M
2023-10-31 8.14 8.27 8.11 8.18 2.3M
2023-10-30 7.98 8.21 7.98 8.16 3.4M
2023-10-27 8.00 8.19 7.96 8.16 2.3M
2023-10-26 8.01 8.03 7.82 7.97 1.4M
2023-10-25 7.82 8.05 7.82 8.01 1.7M
2023-10-24 7.50 7.82 7.50 7.81 1.9M
2023-10-23 7.53 7.78 7.48 7.54 2.3M
2023-10-20 7.66 7.82 7.51 7.66 1.7M
2023-10-19 7.72 7.90 7.63 7.67 2.0M
2023-10-18 7.84 7.98 7.66 7.72 2.1M
2023-10-17 7.97 7.97 7.77 7.89 3.1M
2023-10-16 8.31 8.35 7.92 7.94 4.6M
2023-10-13 8.33 8.34 8.12 8.30 1.4M
2023-10-12 8.36 8.37 8.25 8.29 1.1M
2023-10-11 8.40 8.46 8.24 8.37 1.3M
2023-10-10 8.38 8.62 8.30 8.32 1.1M
2023-10-09 8.49 8.70 8.36 8.38 1.4M
2023-09-28 8.46 8.54 8.36 8.50 0.8M
2023-09-27 8.38 8.51 8.28 8.42 1.4M
2023-09-26 8.34 8.37 8.26 8.34 0.8M
2023-09-25 8.46 8.56 8.26 8.31 1.7M
2023-09-22 8.15 8.48 8.09 8.46 2.3M
2023-09-21 8.31 8.31 8.11 8.11 1.3M
2023-09-20 8.18 8.39 8.18 8.21 1.3M
2023-09-19 8.52 8.52 8.22 8.24 1.8M
2023-09-18 8.36 8.55 8.24 8.54 1.7M
2023-09-15 8.48 8.48 8.28 8.37 1.3M
2023-09-14 8.48 8.50 8.29 8.39 1.4M
2023-09-13 8.54 8.54 8.31 8.39 1.9M
2023-09-12 8.55 8.57 8.44 8.52 1.3M
2023-09-11 8.52 8.66 8.42 8.54 1.8M
2023-09-08 8.51 8.59 8.44 8.56 1.7M
2023-09-07 8.71 8.71 8.46 8.46 1.4M
2023-09-06 8.46 8.62 8.46 8.59 1.9M
2023-09-05 8.64 8.69 8.51 8.53 1.3M
2023-09-04 8.36 8.69 8.36 8.63 2.8M
2023-09-01 8.46 8.57 8.39 8.43 2.0M
2023-08-31 8.65 8.73 8.41 8.42 2.5M
2023-08-30 8.71 8.84 8.57 8.65 3.4M
2023-08-29 7.99 8.53 7.99 8.51 3.6M
2023-08-28 8.43 8.56 7.94 7.96 3.8M
2023-08-25 8.33 8.33 7.94 7.98 3.7M
2023-08-24 8.51 8.51 8.26 8.33 1.5M
2023-08-23 8.57 8.57 8.39 8.41 1.2M
2023-08-22 8.63 8.63 8.34 8.54 2.4M
2023-08-21 8.59 8.79 8.51 8.52 2.3M
2023-08-18 8.62 8.93 8.62 8.69 2.7M
2023-08-17 8.34 8.72 8.34 8.67 2.8M
2023-08-16 8.39 8.61 8.39 8.47 2.7M
2023-08-15 8.54 8.63 8.44 8.47 2.2M
2023-08-14 8.64 8.68 8.49 8.56 3.5M
2023-08-11 8.77 8.88 8.61 8.61 1.8M
2023-08-10 8.86 8.86 8.74 8.81 1.2M
2023-08-09 8.90 8.96 8.79 8.84 1.4M
2023-08-08 8.89 9.03 8.84 8.96 1.6M
2023-08-07 8.99 9.14 8.90 8.94 1.8M
2023-08-04 8.92 8.99 8.84 8.91 2.2M
2023-08-03 9.07 9.07 8.84 8.86 2.3M
2023-08-02 9.06 9.14 9.00 9.07 1.3M
2023-08-01 9.11 9.14 8.93 9.08 1.6M
2023-07-31 9.10 9.15 8.97 9.11 1.9M
2023-07-28 9.09 9.09 8.87 8.99 2.1M
2023-07-27 9.26 9.26 8.99 9.01 1.6M
2023-07-26 9.27 9.28 9.14 9.17 1.3M
2023-07-25 9.08 9.31 9.08 9.28 1.8M
2023-07-24 9.13 9.26 9.08 9.10 2.3M
2023-07-21 9.33 9.33 9.11 9.11 2.5M
2023-07-20 9.47 9.63 9.32 9.35 2.3M
2023-07-19 9.59 9.69 9.46 9.47 2.0M
2023-07-18 9.49 9.64 9.46 9.59 1.6M
2023-07-17 9.56 9.65 9.44 9.50 2.9M
2023-07-14 9.75 9.75 9.53 9.56 3.0M
2023-07-13 9.59 9.76 9.59 9.73 2.5M
2023-07-12 9.76 9.85 9.59 9.64 3.5M
2023-07-11 9.97 10.02 9.82 9.86 3.7M
2023-07-10 9.75 10.03 9.74 9.96 7.1M
2023-07-07 9.85 9.89 9.61 9.74 4.6M
2023-07-06 9.55 9.79 9.40 9.69 4.8M
2023-07-05 9.67 9.75 9.48 9.50 2.9M
2023-07-04 9.64 9.79 9.59 9.71 2.7M
2023-07-03 9.81 9.90 9.59 9.61 3.3M
2023-06-30 9.82 9.89 9.62 9.80 3.7M
2023-06-29 9.49 9.82 9.29 9.81 5.5M
2023-06-28 9.46 9.49 9.14 9.45 4.0M
2023-06-27 9.18 9.49 9.07 9.49 4.6M
2023-06-26 9.48 9.57 9.11 9.14 6.3M
2023-06-21 9.58 9.70 9.47 9.51 3.1M
2023-06-20 9.46 9.57 9.39 9.53 3.1M
2023-06-19 9.61 9.69 9.46 9.48 3.9M
2023-06-16 9.50 9.71 9.49 9.61 3.6M
2023-06-15 9.41 9.57 9.39 9.51 3.0M
2023-06-14 9.80 9.82 9.41 9.43 5.9M
2023-06-13 9.59 9.83 9.56 9.80 5.7M
2023-06-12 9.29 9.64 9.29 9.56 4.6M
2023-06-09 9.30 9.55 9.29 9.41 5.0M
2023-06-08 9.57 9.71 9.32 9.39 6.3M
2023-06-07 9.54 9.99 9.51 9.63 8.9M
2023-06-06 9.62 10.36 9.44 9.49 12.2M
2023-06-05 9.35 10.16 9.33 9.70 12.2M
2023-06-02 9.58 9.58 9.24 9.35 11.1M
2023-06-01 9.83 9.93 9.58 9.59 12.2M
2023-05-31 10.34 10.34 9.76 9.94 21.5M
2023-05-30 10.48 11.29 9.92 10.68 32.8M
2023-05-29 9.26 10.26 9.22 10.26 11.7M
2023-05-26 9.30 9.34 9.20 9.33 0.9M
2023-05-25 9.21 9.38 9.19 9.35 1.7M
2023-05-24 9.16 9.31 9.01 9.28 1.5M
2023-05-23 9.37 9.37 9.14 9.14 1.2M
2023-05-22 9.29 9.39 9.16 9.29 1.8M
2023-05-19 9.26 9.39 9.19 9.30 1.4M
2023-05-18 9.14 9.34 9.14 9.34 2.1M
2023-05-17 8.94 9.14 8.79 9.14 2.1M
2023-05-16 8.89 9.16 8.79 8.98 2.5M
2023-05-15 8.72 8.92 8.69 8.89 2.7M
2023-05-12 9.00 9.00 8.67 8.68 2.2M
2023-05-11 9.21 9.21 8.94 8.94 3.1M
2023-05-10 9.51 9.51 9.04 9.14 4.9M
2023-05-09 10.21 10.21 9.35 9.56 9.9M
2023-05-08 9.45 9.80 9.45 9.80 3.5M
2023-05-05 9.09 9.14 8.86 8.91 2.1M
2023-05-04 9.11 9.28 8.96 9.08 2.6M
2023-04-28 8.78 9.14 8.75 9.10 2.4M
2023-04-27 8.55 8.84 8.46 8.78 3.0M
2023-04-26 8.16 8.55 8.16 8.46 1.9M
2023-04-25 8.29 8.37 8.11 8.24 1.8M
2023-04-24 8.42 8.43 8.24 8.29 2.4M
2023-04-21 8.69 8.69 8.44 8.46 1.6M
2023-04-20 8.74 8.85 8.56 8.61 1.4M
2023-04-19 8.85 8.91 8.71 8.75 1.8M
2023-04-18 8.77 9.02 8.71 8.91 2.0M
2023-04-17 8.66 8.97 8.65 8.82 2.7M
2023-04-14 8.66 8.70 8.56 8.64 1.0M
2023-04-13 8.66 8.74 8.59 8.62 1.1M
2023-04-12 8.66 8.71 8.54 8.66 1.4M
2023-04-11 8.76 8.77 8.56 8.61 1.5M
2023-04-10 8.72 8.88 8.71 8.76 2.4M
2023-04-07 8.87 8.92 8.66 8.76 2.1M
2023-04-06 8.82 8.99 8.81 8.87 1.9M
2023-04-04 9.14 9.16 8.89 8.96 1.9M
2023-04-03 9.22 9.43 9.10 9.12 1.7M
2023-03-31 9.15 9.25 9.14 9.24 1.3M
2023-03-30 9.18 9.40 9.14 9.18 1.0M
2023-03-29 9.34 9.42 9.21 9.23 1.1M
2023-03-28 9.45 9.45 9.34 9.36 1.0M
2023-03-27 9.64 9.64 9.33 9.41 1.9M
2023-03-24 9.60 9.69 9.46 9.48 1.4M
2023-03-23 9.64 9.66 9.50 9.58 1.1M
2023-03-22 9.71 9.71 9.54 9.61 0.8M
2023-03-21 9.49 9.76 9.44 9.69 1.6M
2023-03-20 9.57 9.68 9.34 9.49 1.8M
2023-03-17 9.71 9.71 9.55 9.64 1.0M
2023-03-16 9.76 9.76 9.55 9.56 1.6M
2023-03-15 9.65 9.88 9.65 9.74 1.8M
2023-03-14 9.77 9.92 9.56 9.71 1.5M
2023-03-13 9.66 9.90 9.64 9.89 1.6M
2023-03-10 9.94 9.94 9.64 9.70 1.3M
2023-03-09 9.72 10.01 9.72 9.88 1.4M
2023-03-08 9.64 9.81 9.54 9.79 1.3M
2023-03-07 9.86 9.89 9.66 9.66 1.3M
2023-03-06 9.90 9.98 9.80 9.89 1.1M
2023-03-03 9.79 10.08 9.79 9.90 1.8M
2023-03-02 9.97 10.12 9.81 9.84 2.0M
2023-03-01 9.99 10.26 9.94 10.01 2.6M
2023-02-28 9.90 10.03 9.74 10.00 2.7M
2023-02-27 9.99 9.99 9.79 9.81 1.8M
2023-02-24 10.16 10.16 9.93 9.99 1.4M
2023-02-23 10.07 10.11 9.96 10.01 2.1M
2023-02-22 10.12 10.21 10.07 10.12 1.4M
2023-02-21 10.22 10.34 10.11 10.21 1.8M
2023-02-20 10.29 10.41 10.11 10.24 2.3M
2023-02-17 10.36 10.48 10.24 10.25 2.4M
2023-02-16 10.57 10.90 10.25 10.32 6.3M
2023-02-15 10.59 10.64 10.42 10.56 3.3M
2023-02-14 10.53 10.57 10.39 10.51 3.4M
2023-02-13 10.23 10.86 10.15 10.51 7.9M
2023-02-10 10.29 10.39 10.11 10.15 3.9M
2023-02-09 10.48 10.62 10.18 10.29 3.7M
2023-02-08 10.18 10.51 9.96 10.41 8.7M
2023-02-07 9.99 10.39 9.99 10.14 7.1M
2023-02-06 9.88 10.25 9.66 10.11 11.3M
2023-02-03 8.86 9.75 8.86 9.75 9.4M
2023-02-02 8.91 8.92 8.72 8.86 1.6M
2023-02-01 8.71 8.87 8.71 8.86 1.7M
2023-01-31 8.77 8.78 8.51 8.75 1.3M
2023-01-30 8.57 8.66 8.46 8.64 2.3M
2023-01-20 8.21 8.56 8.21 8.46 1.8M
2023-01-19 8.21 8.41 8.14 8.21 1.1M
2023-01-18 8.11 8.21 8.06 8.19 1.3M
2023-01-17 8.06 8.16 8.06 8.11 0.8M
2023-01-16 8.16 8.25 8.06 8.14 2.0M
2023-01-13 8.13 8.22 8.06 8.17 1.2M
2023-01-12 8.09 8.24 8.06 8.16 0.9M
2023-01-11 8.22 8.27 8.10 8.11 1.0M
2023-01-10 8.11 8.23 8.05 8.18 1.1M
2023-01-09 8.21 8.35 8.07 8.15 2.0M
2023-01-06 8.38 8.49 8.16 8.30 0.8M
2023-01-05 8.41 8.44 8.29 8.35 0.8M
2023-01-04 8.39 8.44 8.32 8.39 0.6M
2023-01-03 8.16 8.36 8.13 8.33 1.1M