Shenzhen Techwinsemi Technology Co Ltd (001309)

001309
🏛️ China →
172.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 177.88 182.97 175.88 181.38 2,579.2K
09:35 181.61 181.61 177.05 179.60 808.8K
09:40 179.60 180.08 177.33 177.33 530.3K
09:45 177.21 180.95 176.91 180.11 724.8K
09:50 180.10 180.57 177.18 177.71 530.8K
09:55 177.50 179.29 177.50 178.70 372.5K
10:00 178.90 181.35 178.70 178.85 524.7K
10:05 178.85 179.49 177.66 179.22 333.2K
10:10 179.22 179.64 177.67 178.95 238.5K
10:15 178.50 178.70 177.35 177.48 198.6K
10:20 177.75 178.32 177.29 178.00 255.7K
10:25 178.00 178.87 177.71 178.87 164.2K
10:30 178.90 180.77 178.67 180.77 318.9K
10:35 180.71 182.19 179.74 181.63 970.8K
10:40 181.77 181.77 179.30 180.00 413.3K
10:45 180.00 181.00 179.75 180.89 211.9K
10:50 180.62 182.08 180.53 180.85 387.7K
10:55 180.89 180.98 179.60 180.02 106.4K
11:00 180.02 180.22 179.01 179.25 167.9K
11:05 179.11 179.50 178.22 178.34 251.0K
11:10 178.30 180.00 178.30 179.45 100.4K
11:15 179.96 179.96 178.70 178.85 173.2K
11:20 178.71 179.39 178.30 179.38 140.4K
11:25 179.23 179.69 178.80 179.51 118.3K
13:00 179.57 179.57 178.35 178.38 135.6K
13:05 178.38 179.25 178.30 178.74 152.4K
13:10 178.74 180.49 178.74 180.00 261.2K
13:15 179.86 180.09 179.28 179.52 98.0K
13:20 179.39 180.20 179.39 179.82 170.5K
13:25 179.81 179.98 179.20 179.34 93.0K
13:30 179.35 179.66 178.27 178.43 117.4K
13:35 178.38 178.90 177.92 178.30 218.3K
13:40 178.31 178.50 178.00 178.08 109.9K
13:45 178.00 178.01 176.00 177.10 585.7K
13:50 177.03 177.10 176.25 176.25 247.8K
13:55 176.00 176.67 175.56 175.68 272.1K
14:00 175.62 177.09 175.61 177.09 206.2K
14:05 177.09 177.09 175.95 175.95 151.6K
14:10 175.80 175.87 174.24 174.43 475.2K
14:15 174.61 175.46 174.35 174.97 336.9K
14:20 174.97 175.64 174.49 174.49 224.2K
14:25 174.46 174.68 173.70 174.46 340.5K
14:30 174.46 175.31 174.00 174.13 220.4K
14:35 174.13 174.58 173.55 173.89 188.8K
14:40 174.00 175.28 173.96 175.20 306.3K
14:45 175.20 175.50 174.83 175.04 212.8K
14:50 175.03 175.04 173.05 173.84 435.5K
14:55 173.50 173.69 172.80 172.80 279.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 177.27 183.00 172.30 172.30 16.9M
2025-09-25 174.20 182.30 174.20 177.27 20.9M
2025-09-24 168.61 185.00 166.90 182.00 28.7M
2025-09-23 162.96 170.62 159.81 170.62 30.4M
2025-09-22 150.00 155.11 148.00 155.11 9.4M
2025-09-19 135.00 141.01 133.01 141.01 20.5M
2025-09-18 136.00 138.00 126.00 128.19 25.7M
2025-09-17 125.50 132.98 123.79 131.49 26.8M
2025-09-16 120.00 129.00 120.00 125.50 24.8M
2025-09-15 117.40 120.76 114.00 117.91 35.6M
2025-09-12 104.70 109.78 104.70 109.78 16.5M
2025-09-11 94.91 101.00 94.32 99.80 13.9M
2025-09-10 93.02 97.30 92.67 94.92 7.8M
2025-09-09 95.24 95.50 92.69 92.85 6.4M
2025-09-08 95.10 96.10 93.04 95.72 10.0M
2025-09-05 87.72 95.57 86.55 95.57 14.4M
2025-09-04 91.29 92.50 85.25 86.88 9.5M
2025-09-03 95.00 95.34 91.88 92.09 8.2M
2025-09-02 99.00 100.00 94.23 95.40 16.3M
2025-09-01 102.02 103.75 96.69 101.97 25.3M
2025-08-29 97.02 97.20 93.88 94.32 9.3M
2025-08-28 96.00 98.00 93.20 98.00 10.9M
2025-08-27 98.27 100.22 96.52 96.88 10.8M
2025-08-26 99.61 101.70 98.02 98.27 10.1M
2025-08-25 99.03 102.97 97.14 99.61 14.5M
2025-08-22 96.11 100.46 94.80 98.92 16.9M
2025-08-21 92.00 100.71 91.80 96.60 24.3M
2025-08-20 90.80 91.55 89.70 91.55 7.6M
2025-08-19 92.00 93.72 89.00 91.02 10.0M
2025-08-18 92.79 94.77 92.00 93.11 7.8M
2025-08-15 91.78 93.30 91.09 92.75 7.6M
2025-08-14 94.31 95.19 92.68 92.71 7.4M
2025-08-13 95.08 95.80 93.80 93.84 9.2M
2025-08-12 94.16 98.98 94.16 95.78 14.3M
2025-08-11 91.61 94.83 91.00 93.93 16.1M
2025-08-08 87.10 90.00 86.20 89.64 8.9M
2025-08-07 87.06 90.10 86.25 87.89 8.5M
2025-08-06 87.90 88.77 87.06 87.50 5.0M
2025-08-05 89.21 90.97 87.06 87.88 5.9M
2025-08-04 87.24 88.80 87.05 88.53 6.3M
2025-08-01 85.45 89.79 84.40 87.93 10.1M
2025-07-31 84.25 87.96 84.25 85.45 7.9M
2025-07-30 86.64 87.90 84.63 85.10 7.4M
2025-07-29 86.00 87.24 85.56 86.64 6.2M
2025-07-28 87.50 88.80 85.50 86.38 8.3M
2025-07-25 83.50 87.80 83.41 87.30 10.0M
2025-07-24 83.91 85.87 81.76 84.19 8.6M
2025-07-23 79.12 85.50 79.11 83.90 13.5M
2025-07-22 81.60 81.60 78.79 79.13 7.6M
2025-07-21 82.23 82.60 81.61 81.70 3.4M
2025-07-18 83.03 84.49 82.02 82.22 4.2M
2025-07-17 83.40 85.00 82.03 83.67 5.2M
2025-07-16 83.44 86.30 83.23 83.56 6.1M
2025-07-15 83.29 83.56 81.20 82.96 4.7M
2025-07-14 80.70 84.59 80.02 83.30 6.7M
2025-07-11 82.52 82.52 80.53 81.10 7.4M
2025-07-10 86.80 86.80 82.51 83.10 7.7M
2025-07-09 86.64 88.97 85.71 87.00 6.4M
2025-07-08 86.99 87.61 85.43 86.68 6.8M
2025-07-07 85.71 89.95 85.15 86.97 8.7M
2025-07-04 84.51 87.86 81.69 86.70 11.0M
2025-07-03 87.14 87.50 83.99 84.50 8.7M
2025-07-02 84.99 88.83 84.29 87.14 9.3M
2025-07-01 84.29 86.07 83.34 84.78 6.3M
2025-06-30 88.00 88.93 83.79 84.53 10.1M
2025-06-27 88.49 89.80 87.36 88.21 5.4M
2025-06-26 91.29 91.41 88.06 88.49 6.4M
2025-06-25 88.82 90.93 87.36 90.93 7.1M
2025-06-24 88.99 89.91 86.65 88.60 6.2M
2025-06-23 87.14 90.42 86.80 88.29 5.6M
2025-06-20 93.22 94.29 88.58 88.75 6.4M
2025-06-19 94.96 95.81 92.51 93.22 6.6M
2025-06-18 90.20 97.15 89.84 95.04 12.4M
2025-06-17 87.31 91.00 84.71 90.97 9.2M
2025-06-16 84.94 88.57 84.94 86.39 4.5M
2025-06-13 85.72 86.79 84.71 85.56 3.1M
2025-06-12 86.51 88.81 86.04 87.59 5.4M
2025-06-11 84.48 89.29 84.39 85.99 7.4M
2025-06-10 85.71 86.29 83.34 84.65 4.6M
2025-06-09 85.71 88.43 84.41 86.32 6.3M
2025-06-06 87.86 88.76 83.86 85.19 8.2M
2025-06-05 80.36 87.76 80.36 87.76 10.7M
2025-06-04 75.76 82.14 75.76 79.79 7.3M
2025-06-03 75.36 76.88 74.78 75.65 2.4M
2025-05-30 77.86 77.86 75.36 75.80 2.8M
2025-05-29 76.43 79.07 76.43 78.36 4.6M
2025-05-28 77.29 77.71 75.79 76.29 3.6M
2025-05-27 79.99 80.17 77.07 77.29 3.7M
2025-05-26 79.71 80.63 77.72 80.00 3.5M
2025-05-23 80.57 81.61 79.43 79.45 3.4M
2025-05-22 82.86 84.17 80.50 80.64 4.1M
2025-05-21 84.07 84.28 82.16 83.24 2.9M
2025-05-20 84.29 85.18 83.99 84.51 2.0M
2025-05-19 85.71 86.00 83.29 84.64 3.4M
2025-05-16 88.16 88.16 83.70 85.48 4.9M
2025-05-15 90.97 91.21 88.21 88.26 3.7M
2025-05-14 91.86 94.74 89.65 90.99 5.5M
2025-05-13 91.01 94.99 90.36 91.78 7.8M
2025-05-12 88.43 92.50 88.34 90.08 4.6M
2025-05-09 91.07 91.71 88.02 88.21 4.4M
2025-05-08 90.79 92.56 89.86 91.72 4.1M
2025-05-07 93.57 94.21 90.39 91.14 4.3M
2025-05-06 91.07 93.09 89.16 92.59 7.0M
2025-04-30 86.43 91.71 85.01 91.07 9.7M
2025-04-29 87.54 90.69 87.00 90.41 6.2M
2025-04-28 89.40 90.36 85.75 87.34 8.3M
2025-04-25 91.27 93.09 90.71 91.50 5.0M
2025-04-24 129.31 129.35 126.00 127.39 3.8M
2025-04-23 129.35 130.60 128.20 129.37 3.8M
2025-04-22 131.80 132.51 127.88 130.00 4.1M
2025-04-21 128.00 134.95 125.00 132.62 6.1M
2025-04-18 132.77 135.50 129.00 129.65 4.9M
2025-04-17 125.51 138.26 124.99 133.97 7.1M
2025-04-16 127.89 130.00 124.53 126.99 5.0M
2025-04-15 127.80 131.87 125.91 128.39 5.3M
2025-04-14 127.58 128.00 123.03 127.80 5.5M
2025-04-11 113.57 125.98 113.01 122.68 8.0M
2025-04-10 114.91 119.31 114.41 115.57 6.7M
2025-04-09 101.47 112.57 96.69 111.46 8.5M
2025-04-08 109.04 112.60 102.59 103.63 9.8M
2025-04-07 114.19 118.00 113.99 113.99 2.2M
2025-04-03 128.00 130.48 125.11 126.66 4.1M
2025-04-02 126.65 133.88 125.95 129.39 5.6M
2025-04-01 130.48 131.02 125.38 126.66 4.5M
2025-03-31 127.75 132.50 125.10 130.16 4.9M
2025-03-28 128.83 130.50 126.34 127.77 4.1M
2025-03-27 126.14 133.27 125.51 127.74 5.8M
2025-03-26 123.12 127.57 123.12 125.48 3.9M
2025-03-25 133.50 133.90 125.00 125.50 6.0M
2025-03-24 134.00 135.60 128.63 132.09 5.4M
2025-03-21 139.50 140.44 132.70 134.35 6.3M
2025-03-20 142.44 143.58 139.90 140.48 4.0M
2025-03-19 149.00 149.99 142.77 143.02 5.2M
2025-03-18 151.05 155.07 149.38 149.69 4.7M
2025-03-17 145.31 152.44 144.10 151.09 6.4M
2025-03-14 140.00 146.67 139.99 145.84 6.6M
2025-03-13 153.00 154.50 139.28 139.78 7.4M
2025-03-12 151.00 156.40 150.42 151.79 5.5M
2025-03-11 150.00 151.97 146.20 150.73 5.4M
2025-03-10 152.62 157.60 149.00 153.50 7.8M
2025-03-07 142.32 158.82 140.88 154.66 12.9M
2025-03-06 144.99 147.90 143.00 144.38 7.4M
2025-03-05 144.50 146.88 138.89 143.69 7.7M
2025-03-04 138.00 146.98 134.00 144.96 11.8M
2025-03-03 155.89 157.40 141.75 141.75 12.2M
2025-02-28 157.00 163.58 149.98 157.50 12.4M
2025-02-27 155.00 160.28 149.67 158.59 12.0M
2025-02-26 146.00 150.83 140.18 149.45 12.1M
2025-02-25 147.15 155.43 140.67 145.67 17.0M
2025-02-24 141.88 147.15 140.45 147.15 12.1M
2025-02-21 128.27 133.77 128.27 133.77 6.5M
2025-02-20 121.25 125.00 119.10 121.61 5.9M
2025-02-19 118.50 125.13 118.20 122.95 6.7M
2025-02-18 117.00 122.90 115.45 117.20 8.0M
2025-02-17 113.00 121.00 112.00 119.20 10.9M
2025-02-14 102.50 111.00 100.34 110.33 10.5M
2025-02-13 108.60 110.00 103.67 103.80 7.2M
2025-02-12 103.36 111.95 102.56 108.91 10.4M
2025-02-11 104.00 105.44 102.11 102.71 5.0M
2025-02-10 104.66 108.90 102.59 104.90 6.8M
2025-02-07 106.36 109.04 103.47 105.61 8.8M
2025-02-06 102.51 108.01 101.68 106.68 8.6M
2025-02-05 106.00 111.99 99.50 103.79 11.4M
2025-01-27 103.00 106.88 97.50 104.39 12.9M
2025-01-24 92.91 102.19 92.41 102.19 9.2M
2025-01-23 96.00 96.30 92.88 92.90 5.6M
2025-01-22 96.49 99.49 94.50 95.14 7.1M
2025-01-21 95.60 98.88 95.50 97.96 10.4M
2025-01-20 93.00 97.50 92.01 95.20 11.5M
2025-01-17 90.00 93.20 88.13 91.85 8.8M
2025-01-16 93.44 93.76 88.36 89.01 9.8M
2025-01-15 93.32 95.25 91.01 93.76 7.3M
2025-01-14 86.44 93.00 84.78 92.28 7.6M
2025-01-13 86.86 87.86 84.89 85.53 3.9M
2025-01-10 91.00 92.29 87.78 87.80 4.9M
2025-01-09 91.12 93.02 90.16 91.26 5.7M
2025-01-08 90.56 93.00 88.77 91.97 9.7M
2025-01-07 82.20 90.30 82.20 90.30 7.1M
2025-01-06 81.90 83.41 81.01 82.09 2.7M
2025-01-03 84.78 85.45 82.51 82.54 3.4M
2025-01-02 87.08 88.88 83.20 84.38 4.5M