Suzhou Tianwo Science and Technology Co Ltd (002564)

002564
🏛️ 중국 →
9.33
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 3.81 3.88 3.76 3.83 12.3M
2023-12-28 3.93 3.98 3.78 3.81 14.6M
2023-12-27 3.76 3.87 3.73 3.84 9.4M
2023-12-26 3.70 3.81 3.66 3.76 12.4M
2023-12-25 3.74 3.76 3.63 3.69 6.5M
2023-12-22 3.70 3.77 3.69 3.73 11.3M
2023-12-21 3.89 3.91 3.71 3.71 22.2M
2023-12-20 3.93 4.00 3.87 3.90 14.1M
2023-12-19 4.25 4.25 3.88 3.90 32.0M
2023-12-18 4.09 4.12 4.02 4.08 9.0M
2023-12-15 4.08 4.14 4.01 4.07 11.2M
2023-12-14 4.09 4.13 3.99 3.99 9.5M
2023-12-13 3.99 4.13 3.96 4.06 10.3M
2023-12-12 3.98 4.05 3.95 3.98 8.6M
2023-12-11 4.00 4.06 3.87 4.01 13.9M
2023-12-08 3.98 4.16 3.98 4.07 14.7M
2023-12-07 3.88 4.03 3.87 3.98 11.5M
2023-12-06 3.95 4.03 3.92 3.93 12.8M
2023-12-05 4.07 4.11 3.94 3.95 17.8M
2023-12-04 4.10 4.19 4.04 4.07 15.5M
2023-12-01 4.12 4.21 3.93 4.15 36.0M
2023-11-30 4.13 4.32 4.05 4.14 32.3M
2023-11-29 4.00 4.22 4.00 4.15 40.8M
2023-11-28 3.76 4.02 3.74 4.02 38.1M
2023-11-27 3.78 3.90 3.75 3.83 50.8M
2023-11-24 3.88 3.88 3.70 3.71 57.0M
2023-11-23 3.73 3.73 3.73 3.73 5.1M
2023-11-22 3.55 3.55 3.55 3.55 1.7M
2023-11-21 3.38 3.38 3.38 3.38 2.5M
2023-11-20 3.20 3.29 3.20 3.22 31.7M
2023-11-17 3.41 3.53 3.37 3.37 30.1M
2023-11-16 3.63 3.63 3.48 3.55 28.0M
2023-11-15 3.33 3.53 3.33 3.46 34.6M
2023-11-14 3.47 3.59 3.47 3.47 20.6M
2023-11-13 3.78 3.80 3.65 3.65 15.2M
2023-11-10 3.85 3.97 3.71 3.84 43.1M
2023-11-09 3.67 3.79 3.62 3.79 12.3M
2023-11-08 3.46 3.66 3.44 3.61 28.8M
2023-11-07 3.36 3.52 3.33 3.49 23.7M
2023-11-06 3.34 3.41 3.28 3.36 18.7M
2023-11-03 3.37 3.47 3.36 3.38 21.5M
2023-11-02 3.28 3.42 3.27 3.40 28.2M
2023-11-01 3.28 3.38 3.23 3.26 27.8M
2023-10-31 3.27 3.44 3.23 3.29 46.7M
2023-10-30 3.33 3.33 3.19 3.28 59.7M
2023-10-27 3.17 3.17 3.17 3.17 7.2M
2023-10-26 3.00 3.06 2.94 3.02 13.3M
2023-10-25 2.93 3.02 2.92 3.01 12.4M
2023-10-24 2.86 2.96 2.86 2.94 13.6M
2023-10-23 2.86 2.93 2.83 2.86 11.1M
2023-10-20 2.89 2.98 2.80 2.91 16.2M
2023-10-19 2.83 2.99 2.78 2.93 18.8M
2023-10-18 2.97 3.04 2.82 2.86 26.8M
2023-10-17 3.09 3.10 2.94 2.97 21.7M
2023-10-16 3.06 3.11 3.04 3.08 12.7M
2023-10-13 3.05 3.12 3.03 3.11 15.0M
2023-10-12 3.07 3.12 2.95 3.08 18.2M
2023-10-11 3.11 3.13 3.03 3.08 26.2M
2023-10-10 3.05 3.20 3.04 3.18 29.6M
2023-10-09 3.22 3.23 3.05 3.05 26.8M
2023-09-28 3.21 3.27 3.18 3.21 18.3M
2023-09-27 3.19 3.28 3.18 3.20 22.1M
2023-09-26 3.13 3.23 3.11 3.18 22.1M
2023-09-25 3.28 3.28 3.16 3.16 30.2M
2023-09-22 3.45 3.54 3.33 3.33 52.5M
2023-09-21 3.28 3.50 3.24 3.50 55.4M
2023-09-20 3.30 3.44 3.23 3.33 56.4M
2023-09-19 3.10 3.28 3.09 3.28 35.1M
2023-09-18 3.16 3.26 3.09 3.12 35.9M
2023-09-15 2.97 3.16 2.93 3.16 44.4M
2023-09-14 3.13 3.14 3.01 3.01 28.7M
2023-09-13 3.16 3.20 3.09 3.17 37.9M
2023-09-12 3.00 3.11 2.99 3.11 13.9M
2023-09-11 3.00 3.01 2.94 2.96 15.4M
2023-09-08 2.95 3.05 2.95 3.01 17.2M
2023-09-07 2.97 2.99 2.92 2.95 16.5M
2023-09-06 3.00 3.05 2.95 2.99 16.8M
2023-09-05 3.17 3.18 3.01 3.01 33.4M
2023-09-04 3.15 3.20 3.13 3.17 21.1M
2023-09-01 3.04 3.19 3.02 3.16 25.7M
2023-08-31 3.06 3.14 3.01 3.07 24.8M
2023-08-30 2.92 3.10 2.91 3.02 28.6M
2023-08-29 2.80 3.00 2.80 2.95 31.3M
2023-08-28 3.25 3.25 2.95 2.95 38.4M
2023-08-25 3.09 3.17 3.06 3.10 20.3M
2023-08-24 3.12 3.21 3.02 3.11 40.4M
2023-08-23 3.31 3.37 3.18 3.18 30.4M
2023-08-22 3.53 3.53 3.35 3.35 33.8M
2023-08-21 3.57 3.57 3.46 3.53 25.3M
2023-08-18 3.50 3.67 3.44 3.56 47.2M
2023-08-17 3.58 3.70 3.50 3.56 50.9M
2023-08-16 3.33 3.52 3.32 3.52 35.2M
2023-08-15 3.32 3.39 3.25 3.35 28.0M
2023-08-14 3.40 3.48 3.31 3.36 33.0M
2023-08-11 3.35 3.45 3.31 3.40 46.9M
2023-08-10 3.45 3.60 3.30 3.33 74.5M
2023-08-09 3.24 3.45 3.22 3.45 59.0M
2023-08-08 3.26 3.29 3.17 3.29 78.0M
2023-08-07 3.13 3.13 3.13 3.13 6.5M
2023-08-04 3.03 3.04 2.95 2.98 30.4M
2023-08-03 3.04 3.13 3.01 3.04 23.1M
2023-08-02 3.13 3.18 3.03 3.06 33.2M
2023-08-01 3.02 3.21 3.02 3.15 46.9M
2023-07-31 2.96 3.07 2.92 3.06 49.8M
2023-07-28 2.89 2.95 2.85 2.92 29.1M
2023-07-27 2.82 2.95 2.81 2.92 37.3M
2023-07-26 2.81 2.88 2.78 2.82 23.9M
2023-07-25 2.74 2.90 2.73 2.83 37.0M
2023-07-24 2.88 2.89 2.76 2.76 37.8M
2023-07-21 2.97 3.00 2.87 2.90 33.4M
2023-07-20 2.98 3.01 2.91 2.96 36.2M
2023-07-19 3.00 3.04 2.94 3.00 49.6M
2023-07-18 2.95 3.08 2.94 3.07 82.0M
2023-07-17 2.84 2.93 2.77 2.93 51.3M
2023-07-14 2.83 2.90 2.76 2.79 51.2M
2023-07-13 2.91 2.91 2.78 2.84 94.9M
2023-07-12 2.75 2.93 2.74 2.93 88.3M
2023-07-11 2.79 2.79 2.69 2.79 116.4M
2023-07-10 2.62 2.66 2.62 2.66 72.0M
2023-07-07 2.76 2.76 2.76 2.76 0.7M
2023-07-06 2.90 2.90 2.90 2.90 0.5M
2023-07-05 3.05 3.05 3.05 3.05 0.3M
2023-07-04 3.21 3.21 3.21 3.21 0.2M
2023-07-03 3.38 3.38 3.38 3.38 0.2M
2023-06-30 3.56 3.56 3.56 3.56 0.3M
2023-04-28 3.75 3.75 3.75 3.75 3.7M
2023-04-27 4.17 4.17 4.17 4.17 5.5M
2023-04-26 4.63 4.69 4.57 4.63 13.1M
2023-04-25 4.86 4.93 4.56 4.63 23.5M
2023-04-24 5.00 5.07 4.80 4.89 20.2M
2023-04-21 5.20 5.21 5.02 5.02 18.8M
2023-04-20 5.17 5.22 5.10 5.22 17.5M
2023-04-19 5.27 5.31 5.19 5.21 17.6M
2023-04-18 5.41 5.42 5.24 5.29 18.9M
2023-04-17 5.56 5.58 5.36 5.41 29.6M
2023-04-14 5.58 5.61 5.49 5.61 23.2M
2023-04-13 5.72 5.75 5.52 5.56 35.5M
2023-04-12 5.82 5.84 5.64 5.68 37.7M
2023-04-11 5.80 5.89 5.68 5.81 41.6M
2023-04-10 5.64 5.90 5.56 5.87 63.1M
2023-04-07 5.42 5.80 5.42 5.64 57.0M
2023-04-06 5.46 5.48 5.35 5.38 18.2M
2023-04-04 5.45 5.64 5.43 5.52 26.8M
2023-04-03 5.47 5.49 5.39 5.47 20.2M
2023-03-31 5.43 5.50 5.41 5.46 18.7M
2023-03-30 5.34 5.54 5.24 5.49 31.9M
2023-03-29 5.48 5.50 5.33 5.34 26.1M
2023-03-28 5.26 5.73 5.26 5.55 52.7M
2023-03-27 5.40 5.42 5.27 5.33 16.8M
2023-03-24 5.39 5.39 5.28 5.35 16.0M
2023-03-23 5.41 5.43 5.32 5.37 19.7M
2023-03-22 5.45 5.50 5.42 5.45 27.9M
2023-03-21 5.51 5.55 5.38 5.44 32.5M
2023-03-20 5.35 5.53 5.30 5.45 48.4M
2023-03-17 5.10 5.50 5.07 5.36 43.3M
2023-03-16 5.18 5.18 5.03 5.07 15.0M
2023-03-15 5.07 5.27 5.06 5.20 17.1M
2023-03-14 5.17 5.18 5.04 5.07 16.8M
2023-03-13 5.23 5.30 5.13 5.17 16.7M
2023-03-10 5.36 5.38 5.25 5.26 26.8M
2023-03-09 5.28 5.60 5.25 5.45 52.8M
2023-03-08 5.16 5.22 5.16 5.20 10.8M
2023-03-07 5.26 5.38 5.19 5.19 23.9M
2023-03-06 5.20 5.39 5.20 5.30 23.4M
2023-03-03 5.18 5.24 5.14 5.21 12.0M
2023-03-02 5.17 5.22 5.15 5.18 9.6M
2023-03-01 5.13 5.18 5.10 5.17 13.5M
2023-02-28 5.07 5.23 5.04 5.18 16.3M
2023-02-27 5.13 5.14 5.02 5.04 10.8M
2023-02-24 5.14 5.14 5.07 5.13 8.8M
2023-02-23 5.22 5.23 5.12 5.14 14.5M
2023-02-22 5.20 5.28 5.15 5.23 14.7M
2023-02-21 5.18 5.24 5.13 5.20 13.9M
2023-02-20 5.22 5.24 5.08 5.17 13.4M
2023-02-17 5.18 5.26 5.17 5.22 11.4M
2023-02-16 5.37 5.38 5.12 5.19 22.7M
2023-02-15 5.41 5.44 5.33 5.34 17.4M
2023-02-14 5.44 5.46 5.36 5.41 17.0M
2023-02-13 5.35 5.44 5.33 5.44 23.7M
2023-02-10 5.29 5.35 5.24 5.35 19.9M
2023-02-09 5.24 5.31 5.18 5.28 19.3M
2023-02-08 5.28 5.44 5.24 5.32 31.1M
2023-02-07 5.24 5.28 5.17 5.23 23.9M
2023-02-06 5.23 5.38 5.18 5.28 27.9M
2023-02-03 5.28 5.29 5.14 5.21 31.8M
2023-02-02 5.53 5.55 5.06 5.30 59.7M
2023-02-01 5.62 5.66 5.47 5.60 26.7M
2023-01-31 5.47 5.58 5.43 5.56 27.2M
2023-01-30 5.70 5.82 5.65 5.75 28.9M
2023-01-20 5.53 5.78 5.49 5.62 26.9M
2023-01-19 5.48 5.54 5.42 5.48 13.3M
2023-01-18 5.45 5.53 5.44 5.45 10.2M
2023-01-17 5.53 5.56 5.42 5.45 13.2M
2023-01-16 5.50 5.55 5.46 5.51 14.1M
2023-01-13 5.57 5.60 5.41 5.48 20.7M
2023-01-12 5.59 5.70 5.53 5.60 19.2M
2023-01-11 5.69 5.72 5.57 5.58 19.6M
2023-01-10 5.80 5.82 5.64 5.68 25.5M
2023-01-09 5.83 5.93 5.76 5.77 36.0M
2023-01-06 5.88 6.16 5.81 5.84 55.2M
2023-01-05 5.82 5.97 5.74 5.90 49.5M
2023-01-04 5.77 5.98 5.65 5.87 58.8M
2023-01-03 5.60 5.84 5.55 5.71 53.1M