Fujian Tianma Science and Technology Group Co Ltd (603668)

603668
🏛️ China →
15.06
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 16.38 16.91 16.18 16.67 9.1M
2023-12-28 16.63 16.68 16.36 16.38 5.8M
2023-12-27 16.53 16.77 16.49 16.63 3.8M
2023-12-26 16.78 16.96 16.39 16.60 4.8M
2023-12-25 16.60 17.12 16.60 16.77 7.2M
2023-12-22 16.12 16.84 16.05 16.66 11.6M
2023-12-21 16.16 16.22 15.71 16.11 5.7M
2023-12-20 16.33 16.45 15.94 16.14 5.7M
2023-12-19 16.08 16.55 16.02 16.32 8.1M
2023-12-18 16.07 16.14 15.89 16.02 3.2M
2023-12-15 16.05 16.22 15.97 16.05 3.9M
2023-12-14 16.20 16.20 15.94 16.05 5.6M
2023-12-13 16.14 16.33 16.05 16.15 3.8M
2023-12-12 16.25 16.28 15.64 16.16 7.5M
2023-12-11 16.27 16.35 16.00 16.23 6.7M
2023-12-08 16.65 16.69 16.16 16.26 7.7M
2023-12-07 16.73 16.88 16.55 16.64 4.8M
2023-12-06 16.68 16.80 16.35 16.74 7.7M
2023-12-05 17.05 17.37 16.66 16.69 9.8M
2023-12-04 16.83 17.48 16.75 17.14 11.6M
2023-12-01 16.86 16.98 16.68 16.78 4.4M
2023-11-30 16.59 17.06 16.59 16.88 6.2M
2023-11-29 16.59 17.00 16.50 16.69 7.2M
2023-11-28 16.56 16.62 16.26 16.59 6.3M
2023-11-27 16.70 16.74 16.46 16.56 4.2M
2023-11-24 16.82 16.97 16.49 16.60 8.1M
2023-11-23 16.53 16.71 16.35 16.65 5.5M
2023-11-22 16.18 16.60 16.17 16.50 6.6M
2023-11-21 16.98 17.35 16.18 16.39 13.3M
2023-11-20 16.73 17.06 16.64 16.97 8.6M
2023-11-17 16.67 16.76 16.27 16.72 12.4M
2023-11-16 16.24 17.26 16.24 16.77 18.9M
2023-11-15 16.15 16.42 15.93 16.25 10.4M
2023-11-14 15.47 16.38 15.41 16.12 15.7M
2023-11-13 15.63 15.87 15.37 15.46 5.8M
2023-11-10 15.35 15.50 15.33 15.38 3.7M
2023-11-09 15.42 15.77 15.35 15.45 7.1M
2023-11-08 15.28 15.50 15.23 15.48 5.5M
2023-11-07 15.41 15.66 15.26 15.37 8.2M
2023-11-06 15.40 15.52 15.19 15.43 6.7M
2023-11-03 15.55 15.66 15.31 15.41 7.2M
2023-11-02 15.37 15.61 15.23 15.42 6.4M
2023-11-01 15.38 15.59 15.26 15.37 7.6M
2023-10-31 15.62 15.89 14.99 15.26 19.7M
2023-10-30 14.30 15.73 14.30 15.71 30.3M
2023-10-27 14.20 14.36 14.10 14.30 2.9M
2023-10-26 14.19 14.39 14.16 14.29 2.9M
2023-10-25 14.02 14.62 14.01 14.42 5.2M
2023-10-24 13.79 14.09 13.69 14.01 3.4M
2023-10-23 14.26 14.26 13.72 13.79 5.5M
2023-10-20 14.41 14.58 14.25 14.27 3.4M
2023-10-19 14.46 14.64 14.44 14.46 3.1M
2023-10-18 14.46 14.74 14.42 14.55 4.5M
2023-10-17 14.64 14.72 14.50 14.54 2.7M
2023-10-16 14.66 14.78 14.58 14.63 3.1M
2023-10-13 15.03 15.08 14.71 14.72 4.8M
2023-10-12 15.00 15.44 15.00 15.10 4.2M
2023-10-11 15.03 15.13 14.91 14.91 4.0M
2023-10-10 15.45 15.45 15.05 15.07 5.8M
2023-10-09 14.76 15.50 14.72 15.39 13.4M
2023-09-28 14.71 14.93 14.64 14.82 6.5M
2023-09-27 14.43 14.82 14.39 14.64 7.6M
2023-09-26 14.56 14.64 14.45 14.45 2.8M
2023-09-25 14.39 14.64 14.39 14.55 3.0M
2023-09-22 14.39 14.55 14.36 14.52 3.0M
2023-09-21 14.41 14.51 14.15 14.36 5.5M
2023-09-20 14.39 14.68 14.37 14.46 2.9M
2023-09-19 14.36 14.52 14.36 14.48 2.3M
2023-09-18 14.69 14.69 14.36 14.46 5.1M
2023-09-15 14.51 14.82 14.51 14.68 5.4M
2023-09-14 14.60 14.67 14.47 14.50 2.6M
2023-09-13 14.68 14.72 14.53 14.64 3.3M
2023-09-12 14.71 14.80 14.57 14.70 6.3M
2023-09-11 14.41 14.76 14.39 14.58 5.1M
2023-09-08 14.30 14.61 14.26 14.53 3.3M
2023-09-07 14.38 14.46 14.26 14.32 3.4M
2023-09-06 14.60 14.60 14.20 14.35 5.1M
2023-09-05 14.59 14.65 14.42 14.51 4.4M
2023-09-04 14.41 14.82 14.37 14.55 7.8M
2023-09-01 14.10 14.61 14.10 14.41 7.9M
2023-08-31 14.14 14.42 14.14 14.26 5.4M
2023-08-30 14.24 14.53 14.06 14.30 8.9M
2023-08-29 14.50 14.68 14.32 14.37 13.0M
2023-08-28 15.03 15.17 13.46 14.68 20.5M
2023-08-25 15.46 15.77 14.64 14.76 24.4M
2023-08-24 14.38 15.94 13.35 15.50 33.9M
2023-08-23 14.55 15.07 14.55 14.76 13.2M
2023-08-22 14.76 14.96 14.33 14.51 6.0M
2023-08-21 14.23 14.77 14.17 14.59 8.3M
2023-08-18 14.30 14.50 14.19 14.25 3.2M
2023-08-17 13.98 14.32 13.86 14.31 3.4M
2023-08-16 14.11 14.16 13.88 14.01 6.3M
2023-08-15 14.30 14.56 14.09 14.16 5.0M
2023-08-14 13.74 14.36 13.64 14.29 5.8M
2023-08-11 13.87 14.03 13.72 13.77 2.8M
2023-08-10 13.77 14.14 13.70 13.92 3.6M
2023-08-09 13.78 13.90 13.71 13.76 3.4M
2023-08-08 14.08 14.12 13.94 14.01 2.7M
2023-08-07 14.45 14.49 13.95 14.07 7.5M
2023-08-04 14.47 14.59 14.44 14.46 3.1M
2023-08-03 14.48 14.70 14.42 14.52 3.3M
2023-08-02 14.57 14.89 14.46 14.50 5.6M
2023-08-01 14.56 14.73 14.38 14.57 5.5M
2023-07-31 14.35 14.75 14.16 14.60 7.9M
2023-07-28 14.31 14.42 14.10 14.35 5.8M
2023-07-27 13.86 14.39 13.79 14.27 10.9M
2023-07-26 13.63 13.87 13.55 13.78 5.9M
2023-07-25 13.34 13.71 13.21 13.68 8.0M
2023-07-24 13.56 13.91 13.20 13.30 9.2M
2023-07-21 13.36 13.65 13.36 13.50 4.1M
2023-07-20 13.64 13.76 13.46 13.47 3.0M
2023-07-19 13.77 13.82 13.54 13.62 4.2M
2023-07-18 13.73 13.90 13.53 13.76 8.1M
2023-07-17 12.84 14.06 12.84 13.65 18.7M
2023-07-14 13.16 13.16 12.76 12.78 6.4M
2023-07-13 12.97 13.18 12.97 13.11 3.0M
2023-07-12 13.13 13.14 12.96 12.98 3.1M
2023-07-11 13.14 13.17 12.99 13.11 2.4M
2023-07-10 13.18 13.31 13.06 13.09 3.1M
2023-07-07 13.24 13.32 12.93 13.22 4.9M
2023-07-06 13.37 13.38 13.26 13.29 3.3M
2023-07-05 13.36 13.46 13.28 13.44 3.4M
2023-07-04 13.57 13.63 13.27 13.35 6.1M
2023-07-03 13.66 13.79 13.56 13.58 4.1M
2023-06-30 13.54 13.76 13.51 13.66 2.8M
2023-06-29 13.60 13.69 13.47 13.54 2.0M
2023-06-28 13.63 13.77 13.41 13.66 3.0M
2023-06-27 13.49 13.59 13.25 13.53 2.9M
2023-06-26 14.13 14.20 13.37 13.37 8.3M
2023-06-21 14.04 14.35 13.83 14.21 5.7M
2023-06-20 14.26 14.36 14.03 14.04 4.1M
2023-06-19 14.58 14.58 14.22 14.25 6.3M
2023-06-16 14.56 14.71 14.56 14.58 3.8M
2023-06-15 14.77 14.78 14.50 14.65 6.9M
2023-06-14 14.65 15.22 14.59 14.86 10.3M
2023-06-13 14.65 14.99 14.56 14.78 5.2M
2023-06-12 14.62 14.71 14.51 14.64 3.0M
2023-06-09 14.81 14.81 14.59 14.66 2.8M
2023-06-08 14.79 14.87 14.65 14.79 3.1M
2023-06-07 14.60 15.14 14.57 14.74 4.4M
2023-06-06 14.56 14.74 14.56 14.59 2.5M
2023-06-05 14.67 14.68 14.48 14.64 3.6M
2023-06-02 14.73 14.73 14.54 14.66 2.6M
2023-06-01 14.82 14.82 14.58 14.65 3.0M
2023-05-31 14.76 14.98 14.62 14.76 3.0M
2023-05-30 15.14 15.14 14.71 14.76 4.5M
2023-05-29 15.23 15.26 15.01 15.15 3.2M
2023-05-26 14.95 15.23 14.80 15.19 4.6M
2023-05-25 14.80 14.95 14.73 14.90 2.8M
2023-05-24 14.42 14.99 14.41 14.86 6.8M
2023-05-23 14.92 14.94 14.46 14.48 8.4M
2023-05-22 15.10 15.15 14.62 14.91 9.3M
2023-05-19 15.14 15.16 15.02 15.10 3.2M
2023-05-18 15.13 15.30 15.06 15.15 3.1M
2023-05-17 15.14 15.18 14.91 15.13 3.8M
2023-05-16 15.26 15.43 15.11 15.19 4.6M
2023-05-15 15.04 15.21 14.98 15.21 3.3M
2023-05-12 15.39 15.46 15.10 15.12 5.2M
2023-05-11 15.64 15.72 15.23 15.28 7.2M
2023-05-10 15.08 15.82 15.02 15.62 11.0M
2023-05-09 15.09 15.33 14.99 15.14 6.8M
2023-05-08 14.90 15.15 14.80 15.05 6.4M
2023-05-05 14.46 15.15 14.42 14.89 9.7M
2023-05-04 14.68 14.76 14.42 14.52 11.5M
2023-04-28 14.04 15.33 14.04 14.76 20.6M
2023-04-27 15.73 15.95 14.14 14.68 21.5M
2023-04-26 15.36 15.75 15.32 15.71 9.7M
2023-04-25 15.34 15.86 15.06 15.32 12.0M
2023-04-24 15.18 15.39 14.86 15.34 7.1M
2023-04-21 15.37 15.69 15.22 15.29 11.5M
2023-04-20 15.46 15.52 15.27 15.36 7.1M
2023-04-19 15.50 15.67 15.18 15.49 14.6M
2023-04-18 15.28 15.77 15.28 15.59 28.1M
2023-04-17 14.06 15.09 14.00 15.02 19.9M
2023-04-14 13.82 14.23 13.78 14.16 9.7M
2023-04-13 13.94 14.00 13.78 13.79 5.3M
2023-04-12 13.91 14.03 13.82 13.94 5.1M
2023-04-11 14.28 14.36 13.86 13.95 11.6M
2023-04-10 14.28 14.44 14.26 14.34 5.5M
2023-04-07 14.42 14.46 14.26 14.36 11.6M
2023-04-06 14.65 14.65 14.36 14.42 6.4M
2023-04-04 14.81 14.98 14.59 14.66 7.5M
2023-04-03 14.67 14.88 14.56 14.74 5.3M
2023-03-31 14.60 14.87 14.55 14.68 7.2M
2023-03-30 14.36 14.59 14.29 14.56 6.0M
2023-03-29 14.78 14.81 14.30 14.37 9.3M
2023-03-28 14.70 14.95 14.62 14.76 8.0M
2023-03-27 14.75 14.77 14.56 14.64 6.2M
2023-03-24 14.64 14.79 14.64 14.75 6.1M
2023-03-23 14.85 14.94 14.60 14.68 8.6M
2023-03-22 14.97 15.06 14.85 14.89 5.5M
2023-03-21 14.97 14.97 14.77 14.92 4.8M
2023-03-20 14.97 15.10 14.61 14.88 7.5M
2023-03-17 15.24 15.30 14.92 15.01 8.3M
2023-03-16 15.12 15.40 15.09 15.16 6.8M
2023-03-15 15.08 15.33 15.06 15.23 6.5M
2023-03-14 15.05 15.20 14.76 15.09 8.1M
2023-03-13 14.72 15.24 14.70 15.07 10.3M
2023-03-10 15.05 15.05 14.62 14.72 12.2M
2023-03-09 15.31 15.31 15.08 15.10 9.1M
2023-03-08 15.72 15.80 14.92 15.31 19.6M
2023-03-07 16.09 16.11 15.71 15.81 13.4M
2023-03-06 16.11 16.26 16.03 16.07 9.5M
2023-03-03 16.14 16.24 15.99 16.11 9.9M
2023-03-02 16.39 16.41 16.16 16.18 10.0M
2023-03-01 16.44 16.44 16.23 16.37 11.5M
2023-02-28 16.12 16.63 16.12 16.45 21.9M
2023-02-27 16.11 16.28 16.02 16.05 9.0M
2023-02-24 16.28 16.33 16.10 16.13 10.1M
2023-02-23 16.31 16.36 16.19 16.29 10.7M
2023-02-22 16.27 16.44 16.18 16.37 10.6M
2023-02-21 16.38 16.43 16.19 16.36 14.5M
2023-02-20 16.46 16.64 16.27 16.42 18.2M
2023-02-17 16.10 16.62 16.00 16.46 24.4M
2023-02-16 16.46 16.59 15.98 16.11 27.6M
2023-02-15 16.70 16.71 16.38 16.46 23.6M
2023-02-14 16.32 16.81 16.13 16.69 41.5M
2023-02-13 15.91 16.20 15.90 16.20 29.4M
2023-02-10 15.96 16.00 15.86 15.91 14.3M
2023-02-09 15.86 15.97 15.83 15.95 17.5M
2023-02-08 15.97 16.01 15.79 15.84 21.3M
2023-02-07 16.23 16.24 15.86 15.97 34.4M
2023-02-06 16.02 16.24 15.92 16.24 36.3M
2023-02-03 15.85 16.14 15.76 16.03 47.1M
2023-02-02 16.26 16.38 15.84 15.98 98.9M
2023-02-01 16.36 16.43 16.36 16.36 61.4M
2023-01-31 18.17 18.17 18.17 18.17 1.8M
2023-01-30 20.91 20.91 19.91 20.19 14.1M
2023-01-20 20.66 20.97 20.47 20.70 7.7M
2023-01-19 21.21 21.21 20.32 20.56 10.6M
2023-01-18 21.46 21.46 21.12 21.16 5.9M
2023-01-17 21.49 21.76 21.18 21.43 6.1M
2023-01-16 20.78 21.81 20.78 21.50 12.0M
2023-01-13 20.91 20.99 20.49 20.75 7.5M
2023-01-12 20.37 21.20 20.20 20.61 13.1M
2023-01-11 20.18 20.64 19.76 20.38 10.5M
2023-01-10 19.98 20.43 19.59 20.11 16.6M
2023-01-09 17.76 19.56 17.76 19.56 10.1M
2023-01-06 17.51 18.00 17.24 17.78 8.1M
2023-01-05 17.45 17.77 17.15 17.54 8.0M
2023-01-04 16.82 17.52 16.73 17.40 7.8M
2023-01-03 16.36 16.90 15.96 16.79 9.2M