Guizhou Taiyong Changzheng Technology Co Ltd Class A (002927)

002927
🏛️ China →
14.84
Letzte Aktualisierung: 2025-09-30
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
2024-12-31 14.38 15.71 14.00 14.79 28.2M
2024-12-30 14.50 14.70 14.16 14.28 9.4M
2024-12-27 14.63 14.85 14.42 14.60 14.6M
2024-12-26 14.16 15.02 14.00 14.91 24.1M
2024-12-25 14.60 14.70 13.99 14.24 23.3M
2024-12-24 13.26 14.58 13.26 14.58 9.3M
2024-12-23 13.99 14.41 13.23 13.25 8.9M
2024-12-20 13.97 14.13 13.75 14.03 9.9M
2024-12-19 13.19 14.58 13.11 14.00 15.8M
2024-12-18 13.13 13.55 12.80 13.37 5.8M
2024-12-17 13.69 13.70 13.00 13.08 8.1M
2024-12-16 13.74 14.15 13.61 13.75 7.0M
2024-12-13 13.70 14.15 13.54 13.74 7.7M
2024-12-12 13.67 13.82 13.56 13.78 7.1M
2024-12-11 13.71 13.88 13.55 13.70 8.1M
2024-12-10 14.32 14.42 13.76 13.81 11.1M
2024-12-09 13.99 14.42 13.82 14.01 10.2M
2024-12-06 13.96 14.29 13.77 14.03 13.0M
2024-12-05 13.47 14.14 13.45 13.96 13.1M
2024-12-04 13.69 14.10 13.47 13.58 12.9M
2024-12-03 13.70 13.78 13.46 13.65 10.1M
2024-12-02 13.60 13.88 13.59 13.72 12.2M
2024-11-29 13.95 14.09 13.49 13.70 18.1M
2024-11-28 14.11 14.46 13.70 13.93 30.5M
2024-11-27 12.67 14.06 12.35 14.06 17.1M
2024-11-26 12.90 13.25 12.70 12.78 6.0M
2024-11-25 12.51 12.99 12.31 12.98 8.8M
2024-11-22 12.88 13.21 12.44 12.46 8.1M
2024-11-21 12.76 13.04 12.70 12.93 7.2M
2024-11-20 12.63 12.83 12.51 12.77 7.3M
2024-11-19 12.18 12.63 12.08 12.62 8.1M
2024-11-18 12.53 12.60 11.92 12.06 9.1M
2024-11-15 12.73 12.97 12.38 12.43 11.9M
2024-11-14 13.36 13.79 12.70 12.75 21.1M
2024-11-13 12.58 13.92 12.47 13.39 28.7M
2024-11-12 12.60 12.89 12.46 12.65 8.4M
2024-11-11 12.21 12.65 12.20 12.60 6.8M
2024-11-08 12.42 12.50 12.18 12.25 6.3M
2024-11-07 12.05 12.25 11.98 12.25 6.0M
2024-11-06 12.13 12.23 11.93 12.04 5.7M
2024-11-05 11.80 12.25 11.75 12.13 6.0M
2024-11-04 11.38 11.82 11.38 11.82 3.6M
2024-11-01 11.90 11.91 11.40 11.43 5.5M
2024-10-31 11.88 11.98 11.78 11.94 4.7M
2024-10-30 11.84 11.94 11.65 11.83 3.9M
2024-10-29 12.20 12.22 11.78 11.80 5.6M
2024-10-28 12.01 12.15 11.95 12.14 4.7M
2024-10-25 11.80 12.06 11.77 12.01 6.6M
2024-10-24 12.17 12.22 11.75 11.80 7.0M
2024-10-23 11.83 11.97 11.75 11.88 6.1M
2024-10-22 11.78 11.91 11.69 11.85 5.6M
2024-10-21 11.60 11.88 11.55 11.78 6.0M
2024-10-18 11.35 11.71 11.31 11.56 6.0M
2024-10-17 11.41 11.54 11.28 11.31 3.9M
2024-10-16 11.26 11.48 11.15 11.34 3.7M
2024-10-15 11.57 11.68 11.31 11.33 3.8M
2024-10-14 11.26 11.60 11.14 11.56 5.2M
2024-10-11 11.87 11.87 11.11 11.21 6.1M
2024-10-10 11.83 12.18 11.65 11.84 6.3M
2024-10-09 12.61 12.61 11.60 11.61 11.4M
2024-10-08 13.47 13.49 12.09 12.85 17.1M
2024-09-30 11.85 12.38 11.40 12.29 13.4M
2024-09-27 10.89 11.46 10.89 11.33 8.3M
2024-09-26 10.59 10.84 10.50 10.83 4.9M
2024-09-25 10.55 10.83 10.55 10.60 5.5M
2024-09-24 10.25 10.52 10.12 10.51 4.4M
2024-09-23 10.12 10.27 10.03 10.19 1.8M
2024-09-20 10.41 10.44 10.10 10.17 2.9M
2024-09-19 10.30 10.45 10.18 10.38 2.7M
2024-09-18 10.35 10.36 9.95 10.16 3.4M
2024-09-13 10.66 10.73 10.27 10.28 4.0M
2024-09-12 10.60 10.85 10.50 10.62 6.4M
2024-09-11 10.33 11.12 10.29 10.67 8.6M
2024-09-10 10.22 10.54 10.11 10.44 4.0M
2024-09-09 10.05 10.23 10.00 10.16 2.1M
2024-09-06 10.58 10.58 10.10 10.15 5.0M
2024-09-05 10.56 10.68 10.47 10.59 2.8M
2024-09-04 10.53 10.70 10.50 10.63 2.4M
2024-09-03 10.39 10.68 10.39 10.62 2.7M
2024-09-02 10.50 10.70 10.45 10.46 3.1M
2024-08-30 10.40 10.73 10.38 10.58 5.1M
2024-08-29 10.48 10.54 10.24 10.49 2.7M
2024-08-28 10.10 10.41 10.10 10.34 3.0M
2024-08-27 10.48 10.48 10.15 10.16 2.4M
2024-08-26 10.17 10.49 10.15 10.49 3.1M
2024-08-23 10.10 10.26 10.04 10.19 3.3M
2024-08-22 10.44 10.61 10.15 10.19 4.3M
2024-08-21 10.30 10.45 10.27 10.37 2.6M
2024-08-20 10.60 10.68 10.30 10.36 4.4M
2024-08-19 10.71 10.77 10.55 10.59 3.8M
2024-08-16 10.96 11.13 10.70 10.71 5.0M
2024-08-15 10.93 11.06 10.53 10.97 5.9M
2024-08-14 11.07 11.31 10.88 10.93 5.8M
2024-08-13 11.26 11.32 10.80 11.07 9.4M
2024-08-12 11.66 11.73 11.25 11.30 16.1M
2024-08-09 11.01 12.16 11.01 11.88 18.8M
2024-08-08 11.50 11.52 11.05 11.05 11.2M
2024-08-07 11.52 11.98 11.35 11.82 14.1M
2024-08-06 11.54 11.98 11.19 11.49 15.1M
2024-08-05 11.01 11.57 10.79 11.42 12.7M
2024-08-02 11.02 11.40 10.85 11.12 8.1M
2024-08-01 10.94 11.09 10.89 11.03 3.5M
2024-07-31 10.50 10.94 10.42 10.94 4.3M
2024-07-30 10.44 10.60 10.31 10.50 2.1M
2024-07-29 10.57 10.66 10.40 10.44 2.2M
2024-07-26 10.30 10.57 10.30 10.54 2.8M
2024-07-25 10.22 10.46 10.00 10.29 2.8M
2024-07-24 10.43 10.45 10.17 10.23 3.2M
2024-07-23 10.71 10.84 10.41 10.43 2.4M
2024-07-22 10.57 10.75 10.51 10.68 3.0M
2024-07-19 10.38 10.66 10.26 10.51 3.4M
2024-07-18 10.20 10.51 10.03 10.42 6.6M
2024-07-17 11.21 11.21 10.83 10.84 3.1M
2024-07-16 11.18 11.32 11.04 11.15 2.8M
2024-07-15 11.41 11.42 11.17 11.23 3.9M
2024-07-12 11.44 11.69 11.35 11.51 5.9M
2024-07-11 11.33 11.44 11.20 11.42 4.6M
2024-07-10 11.21 11.35 11.03 11.09 3.6M
2024-07-09 11.09 11.29 10.62 11.29 5.5M
2024-07-08 11.26 11.28 10.89 10.94 3.7M
2024-07-05 11.26 11.40 11.12 11.36 2.7M
2024-07-04 11.55 11.68 11.19 11.31 4.7M
2024-07-03 11.99 12.02 11.58 11.60 5.6M
2024-07-02 11.90 12.23 11.82 12.10 7.7M
2024-07-01 11.81 12.12 11.73 11.93 4.6M
2024-06-28 11.35 12.08 11.35 11.94 8.6M
2024-06-27 11.51 11.76 11.40 11.42 4.5M
2024-06-26 11.39 11.62 11.13 11.57 4.7M
2024-06-25 11.31 11.45 11.23 11.34 3.7M
2024-06-24 11.64 11.75 11.19 11.32 6.7M
2024-06-21 11.86 12.07 11.78 11.84 3.6M
2024-06-20 12.30 12.36 11.92 11.95 6.1M
2024-06-19 12.58 12.63 12.33 12.37 5.1M
2024-06-18 12.26 12.49 12.06 12.48 6.4M
2024-06-17 12.40 12.67 12.21 12.25 7.5M
2024-06-14 12.38 12.77 12.25 12.57 9.6M
2024-06-13 12.46 12.64 12.30 12.31 8.0M
2024-06-12 12.09 12.73 12.08 12.64 9.1M
2024-06-11 12.05 12.28 11.68 12.26 6.3M
2024-06-07 12.30 12.40 11.91 12.19 8.6M
2024-06-06 13.10 13.14 12.03 12.05 14.6M
2024-06-05 13.80 13.93 12.98 12.99 13.2M
2024-06-04 13.63 14.19 13.09 14.11 15.5M
2024-06-03 14.41 14.50 13.55 13.70 15.3M
2024-05-31 14.96 15.48 14.44 14.45 15.1M
2024-05-30 16.07 16.07 14.89 14.97 17.4M
2024-05-29 15.80 16.13 15.64 16.12 20.9M
2024-05-28 15.06 16.32 14.91 16.32 29.3M
2024-05-27 15.47 15.55 14.75 15.27 17.9M
2024-05-24 14.98 16.25 14.86 15.81 27.6M
2024-05-23 14.71 15.31 14.47 15.25 15.8M
2024-05-22 15.10 15.37 14.72 14.91 14.2M
2024-05-21 15.50 15.51 14.92 15.23 16.2M
2024-05-20 15.54 15.86 15.01 15.74 23.2M
2024-05-17 14.86 16.00 14.82 15.90 32.9M
2024-05-16 15.27 15.40 14.41 15.10 27.2M
2024-05-15 15.09 16.02 14.70 15.92 36.2M
2024-05-14 14.97 16.88 14.75 15.14 46.7M
2024-05-13 14.43 15.43 14.22 15.43 36.7M
2024-05-10 12.75 14.03 12.42 14.03 24.7M
2024-05-09 12.77 13.00 12.74 12.75 7.8M
2024-05-08 13.56 13.56 12.68 12.78 13.5M
2024-05-07 13.50 13.87 13.44 13.58 7.8M
2024-05-06 13.48 13.69 13.40 13.60 8.3M
2024-04-30 13.79 13.87 13.25 13.47 11.5M
2024-04-29 13.82 13.99 13.51 13.93 15.1M
2024-04-26 13.70 13.98 13.35 13.78 18.3M
2024-04-25 13.34 14.21 13.11 14.19 20.4M
2024-04-24 13.72 14.44 13.67 13.68 24.0M
2024-04-23 13.42 14.76 13.26 13.92 25.0M
2024-04-22 13.37 13.82 13.02 13.42 15.5M
2024-04-19 12.95 13.79 12.80 13.67 24.0M
2024-04-18 12.32 13.54 12.07 12.96 21.8M
2024-04-17 11.03 12.49 11.03 12.32 18.5M
2024-04-16 12.91 13.88 11.94 11.94 31.2M
2024-04-15 12.20 13.27 12.15 13.27 26.9M
2024-04-12 12.47 12.68 12.02 12.06 8.7M
2024-04-11 12.42 13.17 12.11 12.61 9.6M
2024-04-10 12.87 12.92 12.35 12.68 12.8M
2024-04-09 12.44 13.70 12.33 13.18 17.8M
2024-04-08 13.28 13.34 12.41 12.45 13.8M
2024-04-03 12.81 13.24 12.48 13.24 16.2M
2024-04-02 12.56 13.16 12.55 12.91 16.3M
2024-04-01 12.55 12.75 12.40 12.66 17.7M
2024-03-29 11.87 13.06 11.87 12.57 21.5M
2024-03-28 11.62 12.04 11.58 11.87 6.4M
2024-03-27 12.21 12.30 11.60 11.66 8.8M
2024-03-26 11.87 12.85 11.80 12.40 13.4M
2024-03-25 12.20 12.40 11.86 11.92 5.4M
2024-03-22 12.46 12.57 12.12 12.28 6.3M
2024-03-21 12.62 12.65 12.34 12.57 7.7M
2024-03-20 12.38 12.95 12.35 12.64 9.9M
2024-03-19 12.26 13.33 12.25 12.46 12.6M
2024-03-18 12.07 12.32 11.93 12.32 7.3M
2024-03-15 11.90 11.90 11.70 11.88 6.5M
2024-03-14 11.88 12.06 11.64 11.92 5.6M
2024-03-13 11.82 12.15 11.80 11.95 8.3M
2024-03-12 11.88 11.96 11.67 11.82 7.9M
2024-03-11 11.50 11.94 11.50 11.92 9.0M
2024-03-08 11.32 11.55 11.23 11.52 5.6M
2024-03-07 11.60 11.76 11.31 11.39 7.6M
2024-03-06 11.20 11.82 11.11 11.64 9.4M
2024-03-05 11.55 11.58 11.16 11.25 7.9M
2024-03-04 11.80 12.07 11.37 11.64 11.2M
2024-03-01 11.25 12.21 11.21 11.75 18.4M
2024-02-29 10.40 11.10 10.38 11.10 8.3M
2024-02-28 11.70 12.02 10.54 10.59 13.8M
2024-02-27 11.09 11.74 11.08 11.71 8.9M
2024-02-26 11.04 11.46 10.84 11.21 13.4M
2024-02-23 10.83 11.07 10.57 11.07 17.3M
2024-02-22 9.80 10.84 9.77 10.84 7.9M
2024-02-21 9.57 10.31 9.45 9.85 11.3M
2024-02-20 9.24 9.74 9.08 9.70 10.2M
2024-02-19 9.20 9.39 9.03 9.39 14.3M
2024-02-08 7.88 8.80 7.67 8.80 17.1M
2024-02-07 8.81 8.84 7.93 8.00 16.3M
2024-02-06 8.40 9.24 8.35 8.81 13.5M
2024-02-05 10.25 10.28 9.28 9.28 5.3M
2024-02-02 11.00 11.26 9.92 10.31 5.8M
2024-02-01 11.19 11.28 10.69 10.98 5.0M
2024-01-31 12.24 12.24 11.20 11.30 5.1M
2024-01-30 12.50 12.72 12.11 12.20 4.1M
2024-01-29 13.22 13.22 12.50 12.63 3.8M
2024-01-26 13.13 13.38 13.01 13.04 4.3M
2024-01-25 12.79 13.12 12.54 13.10 5.6M
2024-01-24 12.67 12.92 12.25 12.85 5.7M
2024-01-23 12.81 13.05 12.46 12.64 4.7M
2024-01-22 13.87 13.95 12.73 12.81 7.1M
2024-01-19 14.36 14.47 13.94 13.95 4.2M
2024-01-18 14.40 14.69 14.00 14.37 6.3M
2024-01-17 15.09 15.15 14.54 14.54 6.6M
2024-01-16 15.16 15.36 14.79 15.11 8.7M
2024-01-15 14.86 15.80 14.85 15.29 9.1M
2024-01-12 15.20 15.30 14.95 15.02 4.4M
2024-01-11 14.85 15.30 14.85 15.23 3.9M
2024-01-10 15.20 15.29 14.82 14.91 4.5M
2024-01-09 15.04 15.51 15.00 15.27 5.7M
2024-01-08 15.55 15.55 15.05 15.12 6.6M
2024-01-05 15.56 16.09 15.40 15.46 9.2M
2024-01-04 15.72 15.79 15.45 15.55 5.1M
2024-01-03 15.80 15.94 15.53 15.68 7.3M
2024-01-02 15.74 16.05 15.68 15.86 7.9M