Hubei TKD Crystal Electronic Science and Technology Co Ltd (603738)

603738
🏛️ China →
15.66
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
2023-12-29 15.81 16.35 15.80 16.35 10.1M
2023-12-28 15.63 16.12 15.34 15.86 8.0M
2023-12-27 16.03 16.08 15.40 15.77 8.6M
2023-12-26 16.00 16.18 15.75 16.03 7.5M
2023-12-25 15.83 16.15 15.55 16.12 6.2M
2023-12-22 16.11 16.17 15.72 15.84 5.1M
2023-12-21 15.51 16.22 15.37 16.13 7.6M
2023-12-20 15.89 15.89 15.54 15.57 3.9M
2023-12-19 16.03 16.03 15.71 15.84 3.3M
2023-12-18 15.98 16.15 15.85 15.89 4.6M
2023-12-15 16.21 16.34 15.97 16.08 4.6M
2023-12-14 16.23 16.49 16.17 16.21 4.7M
2023-12-13 16.29 16.38 16.08 16.23 5.1M
2023-12-12 16.33 16.46 16.12 16.30 7.1M
2023-12-11 16.25 16.46 16.06 16.40 9.0M
2023-12-08 15.82 16.32 15.80 16.24 10.2M
2023-12-07 15.80 16.12 15.69 15.88 10.3M
2023-12-06 16.03 16.20 15.80 15.81 12.0M
2023-12-05 16.90 16.94 16.19 16.19 15.2M
2023-12-04 17.10 17.40 16.71 16.94 17.4M
2023-12-01 17.30 17.33 16.88 16.98 11.6M
2023-11-30 17.67 17.75 17.03 17.27 13.8M
2023-11-29 17.76 18.04 17.65 17.78 16.3M
2023-11-28 17.65 17.87 17.41 17.72 15.4M
2023-11-27 17.20 17.98 17.18 17.79 28.9M
2023-11-24 16.95 17.60 16.60 17.20 22.5M
2023-11-23 16.32 17.24 16.20 16.97 19.5M
2023-11-22 16.63 16.68 16.24 16.27 11.7M
2023-11-21 17.39 17.45 16.59 16.63 18.6M
2023-11-20 17.44 17.54 17.32 17.37 8.5M
2023-11-17 17.24 17.58 17.17 17.44 10.4M
2023-11-16 17.41 17.75 17.38 17.40 10.8M
2023-11-15 17.67 17.76 17.36 17.50 8.5M
2023-11-14 17.16 17.65 17.12 17.54 10.1M
2023-11-13 17.28 17.52 17.12 17.26 10.9M
2023-11-10 17.20 17.54 17.09 17.20 9.5M
2023-11-09 17.92 18.10 17.35 17.40 13.2M
2023-11-08 17.93 18.25 17.51 17.90 15.1M
2023-11-07 17.90 18.27 17.73 17.91 16.9M
2023-11-06 17.16 18.00 17.16 17.80 19.5M
2023-11-03 16.86 17.48 16.85 17.32 14.5M
2023-11-02 17.74 17.86 16.81 16.85 18.3M
2023-11-01 17.35 17.90 17.06 17.74 21.5M
2023-10-31 17.38 17.44 16.94 17.32 17.1M
2023-10-30 16.31 17.40 16.29 17.34 27.6M
2023-10-27 16.50 16.68 15.90 16.44 16.5M
2023-10-26 16.39 16.69 16.06 16.55 15.2M
2023-10-25 16.25 16.62 16.12 16.39 12.6M
2023-10-24 16.13 16.62 15.67 16.14 15.4M
2023-10-23 16.80 16.90 15.81 16.00 18.7M
2023-10-20 16.70 17.34 16.38 16.79 19.0M
2023-10-19 16.88 17.73 16.75 17.17 25.2M
2023-10-18 17.04 17.49 16.90 17.05 19.0M
2023-10-17 17.80 17.98 16.91 17.24 27.5M
2023-10-16 18.57 18.57 17.54 18.10 41.1M
2023-10-13 16.75 18.63 16.65 18.63 52.6M
2023-10-12 16.68 17.03 16.41 16.94 20.1M
2023-10-11 15.85 17.19 15.79 16.80 25.9M
2023-10-10 15.90 15.99 15.75 15.81 8.7M
2023-10-09 15.58 15.97 15.51 15.85 11.2M
2023-09-28 15.33 15.66 15.20 15.58 7.8M
2023-09-27 15.51 15.55 15.21 15.22 7.5M
2023-09-26 15.34 15.85 15.08 15.52 12.1M
2023-09-25 15.58 15.74 15.31 15.51 10.9M
2023-09-22 15.25 15.61 15.08 15.58 10.5M
2023-09-21 15.03 15.65 14.96 15.27 9.1M
2023-09-20 15.61 15.73 15.09 15.10 11.9M
2023-09-19 15.93 15.98 15.55 15.62 10.5M
2023-09-18 16.64 16.64 15.85 16.06 22.7M
2023-09-15 15.65 16.78 15.55 16.71 34.6M
2023-09-14 15.80 15.85 15.42 15.62 7.2M
2023-09-13 15.88 16.08 15.56 15.71 8.7M
2023-09-12 15.83 16.18 15.76 15.98 9.5M
2023-09-11 16.06 16.23 15.80 15.98 12.3M
2023-09-08 15.52 16.00 15.52 15.98 14.0M
2023-09-07 16.00 16.07 15.54 15.57 17.2M
2023-09-06 15.71 16.25 15.51 16.23 22.5M
2023-09-05 15.67 16.33 15.58 15.73 24.1M
2023-09-04 15.53 16.09 15.34 15.74 25.0M
2023-09-01 14.35 15.26 14.21 14.89 14.8M
2023-08-31 14.28 14.49 14.11 14.33 6.6M
2023-08-30 14.16 14.63 14.16 14.37 11.6M
2023-08-29 13.21 13.92 13.11 13.87 7.7M
2023-08-28 13.75 13.97 13.18 13.23 6.5M
2023-08-25 13.51 13.60 13.00 13.05 5.8M
2023-08-24 13.53 13.95 13.40 13.61 5.3M
2023-08-23 13.71 13.76 13.42 13.42 4.3M
2023-08-22 13.69 13.84 13.38 13.77 5.2M
2023-08-21 13.97 13.97 13.59 13.61 4.3M
2023-08-18 14.27 14.35 13.84 13.87 4.3M
2023-08-17 13.92 14.26 13.75 14.24 5.0M
2023-08-16 14.20 14.20 13.90 13.92 4.5M
2023-08-15 14.58 14.67 14.08 14.20 6.4M
2023-08-14 14.50 14.78 14.37 14.60 4.1M
2023-08-11 15.00 15.09 14.64 14.69 4.1M
2023-08-10 15.00 15.14 14.95 15.00 3.4M
2023-08-09 15.08 15.16 15.01 15.03 3.3M
2023-08-08 15.50 15.53 15.06 15.12 6.8M
2023-08-07 15.57 15.74 15.38 15.49 6.4M
2023-08-04 15.48 15.70 15.42 15.55 5.4M
2023-08-03 15.51 15.85 15.19 15.53 9.2M
2023-08-02 15.46 15.68 15.46 15.60 3.7M
2023-08-01 15.72 15.78 15.53 15.58 4.8M
2023-07-31 15.62 15.83 15.46 15.71 6.1M
2023-07-28 15.44 15.83 15.28 15.62 7.7M
2023-07-27 15.68 15.91 15.36 15.45 7.8M
2023-07-26 16.27 16.35 15.75 15.75 11.1M
2023-07-25 15.45 16.74 15.37 16.32 24.0M
2023-07-24 15.23 15.46 15.09 15.22 5.7M
2023-07-21 15.52 15.76 15.25 15.27 9.1M
2023-07-20 16.18 16.26 15.64 15.68 10.1M
2023-07-19 16.37 16.74 16.14 16.15 8.9M
2023-07-18 16.80 17.14 16.48 16.49 12.3M
2023-07-17 16.88 17.16 16.45 16.70 17.4M
2023-07-14 17.39 17.93 17.30 17.37 16.7M
2023-07-13 16.93 17.60 16.88 17.39 17.5M
2023-07-12 17.28 17.47 16.91 16.95 13.9M
2023-07-11 16.89 17.78 16.76 17.54 16.7M
2023-07-10 17.57 17.58 16.87 16.92 12.1M
2023-07-07 17.75 17.88 16.95 17.28 22.6M
2023-07-06 17.57 18.37 17.40 17.85 30.4M
2023-07-05 17.57 18.43 17.13 18.00 35.0M
2023-07-04 17.55 17.88 17.10 17.50 29.1M
2023-07-03 16.90 18.27 16.90 17.44 42.7M
2023-06-30 16.25 16.76 15.95 16.61 17.4M
2023-06-29 15.98 16.47 15.83 16.28 16.3M
2023-06-28 16.70 16.71 16.01 16.14 27.2M
2023-06-27 17.31 17.78 16.58 17.32 37.1M
2023-06-26 19.47 19.47 17.20 18.01 69.3M
2023-06-21 16.04 17.70 15.44 17.70 13.4M
2023-06-20 16.29 16.29 15.86 16.09 8.3M
2023-06-19 16.23 16.67 16.02 16.31 17.2M
2023-06-16 15.24 16.14 15.03 16.02 14.3M
2023-06-15 14.91 15.47 14.80 15.26 10.1M
2023-06-14 15.21 15.28 14.69 14.94 11.4M
2023-06-13 15.48 15.53 15.20 15.23 9.0M
2023-06-12 15.34 16.02 15.29 15.60 5.3M
2023-06-09 15.11 15.58 14.95 15.51 5.3M
2023-06-08 15.40 15.58 15.06 15.16 4.9M
2023-06-07 15.57 15.73 15.34 15.47 4.1M
2023-06-06 16.07 16.07 15.56 15.63 7.6M
2023-06-05 16.14 16.31 16.06 16.11 4.8M
2023-06-02 16.04 16.26 15.89 15.99 6.3M
2023-06-01 16.06 16.22 15.82 16.04 6.6M
2023-05-31 16.12 16.27 15.91 16.13 7.1M
2023-05-30 16.47 16.47 15.99 16.09 10.2M
2023-05-29 15.91 16.90 15.77 16.47 16.3M
2023-05-26 15.59 15.79 15.54 15.71 6.4M
2023-05-25 15.44 15.92 15.31 15.61 10.1M
2023-05-24 15.21 15.66 15.16 15.43 5.8M
2023-05-23 15.24 15.56 15.09 15.31 6.1M
2023-05-22 15.26 15.62 15.09 15.35 9.8M
2023-05-19 14.57 15.48 14.54 15.26 13.0M
2023-05-18 14.25 14.66 14.23 14.55 8.6M
2023-05-17 13.91 14.29 13.86 14.25 5.3M
2023-05-16 14.11 14.25 13.86 13.96 6.0M
2023-05-15 13.91 14.10 13.61 14.09 5.5M
2023-05-12 14.19 14.27 13.91 13.91 4.4M
2023-05-11 14.06 14.39 14.03 14.18 7.0M
2023-05-10 14.06 14.07 13.74 14.03 5.4M
2023-05-09 14.30 14.37 13.96 14.01 8.4M
2023-05-08 14.41 14.55 14.26 14.38 6.7M
2023-05-05 14.69 14.72 14.31 14.41 5.0M
2023-05-04 14.98 15.09 14.47 14.65 7.7M
2023-04-28 15.07 15.33 14.83 15.06 9.4M
2023-04-27 15.04 15.64 15.00 15.11 14.5M
2023-04-26 15.59 15.71 14.61 15.10 24.8M
2023-04-25 17.29 17.39 16.03 16.03 14.2M
2023-04-24 18.86 18.93 17.81 17.81 21.1M
2023-04-21 21.19 22.21 19.71 19.79 34.1M
2023-04-20 19.29 20.64 19.23 20.61 20.6M
2023-04-19 18.86 20.41 18.86 19.66 15.7M
2023-04-18 19.64 19.64 18.83 18.91 6.6M
2023-04-17 19.51 20.13 19.29 19.70 7.2M
2023-04-14 19.28 19.73 18.87 19.66 9.5M
2023-04-13 19.86 19.86 18.79 19.24 11.5M
2023-04-12 19.50 20.04 19.50 19.89 5.8M
2023-04-11 19.50 19.79 19.29 19.55 6.1M
2023-04-10 19.78 20.06 19.54 19.56 6.6M
2023-04-07 20.36 20.57 19.65 19.69 10.6M
2023-04-06 19.97 20.46 19.91 20.40 14.4M
2023-04-04 19.92 20.40 19.77 20.11 9.1M
2023-04-03 19.17 20.71 19.13 19.98 12.8M
2023-03-31 19.16 19.41 18.88 19.06 5.1M
2023-03-30 19.06 19.54 18.96 19.23 7.6M
2023-03-29 19.14 19.34 18.79 18.96 7.1M
2023-03-28 19.64 19.71 19.05 19.09 6.2M
2023-03-27 19.91 20.12 19.37 19.49 10.0M
2023-03-24 19.72 20.86 19.53 19.97 21.0M
2023-03-23 19.36 19.86 19.00 19.78 9.6M
2023-03-22 19.59 19.91 19.29 19.50 8.2M
2023-03-21 18.99 19.76 18.93 19.67 9.1M
2023-03-20 18.93 19.22 18.44 19.21 8.0M
2023-03-17 18.86 19.05 18.64 18.91 7.9M
2023-03-16 18.29 19.17 18.20 18.79 10.0M
2023-03-15 18.21 19.20 18.16 18.35 12.9M
2023-03-14 18.09 18.09 17.61 17.93 4.7M
2023-03-13 18.06 18.10 17.63 18.09 4.2M
2023-03-10 18.29 18.41 17.89 17.91 6.6M
2023-03-09 18.65 18.72 18.37 18.43 5.0M
2023-03-08 18.56 18.72 18.37 18.64 4.9M
2023-03-07 18.96 19.00 18.51 18.56 5.5M
2023-03-06 19.09 19.14 18.64 18.98 5.3M
2023-03-03 19.13 19.54 19.09 19.14 6.2M
2023-03-02 19.07 19.75 18.93 19.14 9.2M
2023-03-01 19.26 19.26 18.79 19.12 9.3M
2023-02-28 19.12 19.58 19.08 19.28 8.9M
2023-02-27 19.86 19.86 18.97 19.21 15.5M
2023-02-24 19.65 20.18 19.45 20.09 15.8M
2023-02-23 19.19 19.91 19.09 19.64 17.4M
2023-02-22 19.21 19.37 18.86 19.28 12.1M
2023-02-21 19.39 19.56 19.00 19.21 20.1M
2023-02-20 17.57 19.03 17.32 19.03 20.4M
2023-02-17 18.07 18.13 17.30 17.30 8.3M
2023-02-16 18.79 18.83 17.83 18.07 14.8M
2023-02-15 18.56 19.18 18.37 19.00 14.5M
2023-02-14 18.06 19.28 18.06 18.78 18.2M
2023-02-13 17.61 18.44 17.51 18.06 11.9M
2023-02-10 17.86 18.11 17.56 17.69 7.0M
2023-02-09 17.16 17.98 17.15 17.93 9.0M
2023-02-08 17.43 17.89 17.26 17.28 5.7M
2023-02-07 17.38 17.64 17.31 17.46 4.8M
2023-02-06 17.63 17.63 17.25 17.35 8.5M
2023-02-03 17.99 18.04 17.41 17.71 7.0M
2023-02-02 17.69 18.38 17.59 17.98 10.8M
2023-02-01 17.41 17.64 17.26 17.58 7.0M
2023-01-31 17.74 17.79 17.26 17.33 9.8M
2023-01-30 18.06 18.23 17.67 17.70 9.4M
2023-01-20 18.15 18.34 17.91 17.92 9.8M
2023-01-19 17.53 18.43 17.33 18.14 14.8M
2023-01-18 17.17 17.84 17.14 17.71 14.8M
2023-01-17 16.78 17.39 16.66 17.06 13.1M
2023-01-16 16.51 16.82 16.41 16.64 7.1M
2023-01-13 16.76 16.86 16.50 16.60 9.0M
2023-01-12 16.84 16.87 16.46 16.57 8.3M
2023-01-11 16.99 17.13 16.58 16.67 24.8M
2023-01-10 15.32 16.89 15.24 16.89 23.0M
2023-01-09 15.00 15.39 14.97 15.35 6.3M
2023-01-06 14.89 15.14 14.79 14.98 5.9M
2023-01-05 14.47 14.95 14.30 14.89 7.1M
2023-01-04 14.67 15.00 14.27 14.39 8.3M
2023-01-03 14.25 14.82 14.17 14.74 4.7M