Suzhou TZTEK Technology Co Ltd (688003)

688003
🏛️ China →
57.73
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
2021-12-31 38.57 38.57 37.74 38.02 0.8M
2021-12-30 36.50 39.12 36.02 38.34 1.6M
2021-12-29 36.40 36.54 35.65 36.35 0.5M
2021-12-28 35.60 36.60 35.60 36.40 0.5M
2021-12-27 36.06 36.10 35.50 35.50 0.5M
2021-12-24 36.96 37.35 35.90 35.98 0.6M
2021-12-23 36.98 37.24 36.23 36.86 0.6M
2021-12-22 37.20 37.47 36.70 36.89 0.6M
2021-12-21 35.91 37.17 35.50 37.00 0.8M
2021-12-20 36.78 37.19 35.91 35.91 0.8M
2021-12-17 37.49 37.77 36.80 37.00 0.9M
2021-12-16 37.60 37.89 36.88 37.59 0.8M
2021-12-15 37.88 38.50 37.34 37.58 0.9M
2021-12-14 37.90 38.36 37.45 38.29 0.6M
2021-12-13 38.00 38.93 37.50 37.98 1.0M
2021-12-10 38.41 38.41 37.83 38.14 0.5M
2021-12-09 38.98 39.22 38.16 38.41 0.8M
2021-12-08 38.18 38.80 38.03 38.67 0.7M
2021-12-07 39.03 39.85 37.39 37.94 1.5M
2021-12-06 40.96 41.68 39.00 39.01 1.6M
2021-12-03 40.50 41.19 40.45 40.93 0.6M
2021-12-02 42.37 42.60 40.50 41.00 1.3M
2021-12-01 41.20 42.66 40.84 42.13 1.4M
2021-11-30 42.65 42.97 41.14 41.31 1.2M
2021-11-29 41.88 43.48 41.40 42.42 1.4M
2021-11-26 40.88 42.46 40.54 42.00 1.8M
2021-11-25 41.00 41.35 40.55 41.14 0.9M
2021-11-24 42.07 42.51 40.80 41.00 1.1M
2021-11-23 41.66 42.30 41.07 41.58 1.0M
2021-11-22 41.54 42.11 40.88 41.82 1.3M
2021-11-19 41.07 41.98 40.28 41.25 1.6M
2021-11-18 39.32 41.40 39.15 40.88 2.5M
2021-11-17 38.40 39.39 38.25 39.32 1.3M
2021-11-16 39.28 39.57 38.18 38.41 0.8M
2021-11-15 39.36 39.98 38.79 39.09 1.0M
2021-11-12 38.60 39.43 38.39 39.37 1.1M
2021-11-11 38.27 38.98 37.80 38.61 1.1M
2021-11-10 37.98 38.48 37.39 38.16 0.8M
2021-11-09 36.23 38.18 36.00 38.00 1.3M
2021-11-08 36.89 37.19 35.90 36.00 0.8M
2021-11-05 36.82 37.44 36.53 36.89 0.7M
2021-11-04 35.72 36.97 35.72 36.93 0.9M
2021-11-03 37.00 37.00 35.50 35.72 0.7M
2021-11-02 36.15 37.40 35.88 36.52 0.8M
2021-11-01 34.98 36.60 34.71 36.43 0.9M
2021-10-29 34.88 35.88 34.81 35.11 1.6M
2021-10-28 35.52 36.48 34.95 35.24 0.8M
2021-10-27 37.69 37.88 35.38 35.76 1.4M
2021-10-26 37.73 38.36 37.68 38.00 0.5M
2021-10-25 37.50 37.64 36.80 37.58 0.5M
2021-10-22 36.75 37.73 36.75 37.30 0.5M
2021-10-21 37.88 38.00 36.50 36.63 0.8M
2021-10-20 37.69 38.23 37.50 37.85 0.5M
2021-10-19 37.39 37.90 37.02 37.70 0.5M
2021-10-18 37.93 38.57 36.90 37.40 0.9M
2021-10-15 37.57 38.85 37.03 37.96 1.1M
2021-10-14 36.68 37.70 36.04 37.58 0.7M
2021-10-13 35.76 36.57 35.56 36.43 0.6M
2021-10-12 37.01 37.18 35.32 35.72 0.9M
2021-10-11 36.85 37.79 36.18 37.17 0.9M
2021-10-08 37.49 38.19 36.60 36.74 0.8M
2021-09-30 36.82 37.48 36.30 37.30 1.0M
2021-09-29 37.50 37.95 36.19 36.31 1.1M
2021-09-28 38.09 38.41 37.21 37.36 1.1M
2021-09-27 38.70 39.35 37.17 38.00 1.6M
2021-09-24 39.20 39.45 38.42 38.74 0.9M
2021-09-23 39.51 39.88 39.08 39.20 0.9M
2021-09-22 39.89 40.69 38.83 39.09 1.5M
2021-09-17 41.23 41.55 39.51 39.82 2.6M
2021-09-16 43.60 43.60 41.10 41.12 1.6M
2021-09-15 43.09 43.60 42.28 43.24 1.3M
2021-09-14 44.54 44.78 42.47 43.00 1.8M
2021-09-13 45.01 45.41 43.73 44.00 2.2M
2021-09-10 45.00 46.17 44.90 45.08 1.7M
2021-09-09 46.00 46.55 44.07 45.04 2.5M
2021-09-08 47.02 49.20 46.10 46.38 2.5M
2021-09-07 46.75 47.77 45.80 46.60 2.2M
2021-09-06 47.24 47.80 45.70 46.50 1.4M
2021-09-03 45.80 49.60 45.80 47.00 3.0M
2021-09-02 46.01 48.03 45.61 46.77 3.0M
2021-09-01 44.12 48.96 44.02 46.29 4.3M
2021-08-31 44.70 44.74 43.16 43.69 2.2M
2021-08-30 40.51 45.55 40.51 44.10 3.0M
2021-08-27 42.98 43.28 40.45 40.73 1.9M
2021-08-26 43.98 44.20 43.01 43.05 0.9M
2021-08-25 44.82 44.98 43.27 43.90 1.3M
2021-08-24 42.76 44.37 42.50 43.68 2.1M
2021-08-23 39.83 42.84 39.83 42.78 2.4M
2021-08-20 39.50 40.78 39.23 39.75 1.0M
2021-08-19 39.10 40.44 38.80 40.17 1.3M
2021-08-18 39.80 40.39 38.60 39.11 1.5M
2021-08-17 41.19 41.30 39.78 39.88 1.9M
2021-08-16 41.45 41.50 40.72 41.02 1.3M
2021-08-13 39.98 41.76 38.99 41.23 3.1M
2021-08-12 40.28 42.01 39.74 39.92 1.6M
2021-08-11 40.40 40.60 39.70 40.34 1.1M
2021-08-10 40.94 41.74 39.59 40.27 1.7M
2021-08-09 41.50 42.30 40.06 40.94 1.5M
2021-08-06 42.93 43.33 40.98 42.02 2.3M
2021-08-05 43.80 43.85 42.71 42.99 1.6M
2021-08-04 42.60 44.40 42.00 44.00 2.3M
2021-08-03 43.00 45.46 42.10 42.85 2.5M
2021-08-02 43.49 44.44 41.68 43.18 2.2M
2021-07-30 43.68 45.50 42.56 42.82 2.6M
2021-07-29 41.60 44.16 41.13 43.39 3.4M
2021-07-28 41.23 41.54 38.79 40.48 3.3M
2021-07-27 42.60 44.69 41.01 41.56 4.1M
2021-07-26 42.40 43.40 40.66 41.90 2.5M
2021-07-23 40.15 43.86 40.11 41.95 2.9M
2021-07-22 40.00 41.44 39.50 40.42 2.2M
2021-07-21 39.30 40.44 39.23 39.80 2.1M
2021-07-20 39.33 39.87 38.00 39.39 2.0M
2021-07-19 36.98 40.33 36.52 39.54 3.9M
2021-07-16 37.34 38.28 36.90 36.98 2.1M
2021-07-15 38.90 39.09 36.05 37.34 4.9M
2021-07-14 38.58 39.19 37.80 39.00 2.7M
2021-07-13 39.81 40.50 38.12 38.58 2.4M
2021-07-12 40.04 41.26 39.61 39.87 2.5M
2021-07-09 40.00 40.90 38.75 40.55 3.5M
2021-07-08 37.55 40.48 37.45 40.48 6.4M
2021-07-07 37.29 37.31 36.18 36.98 2.2M
2021-07-06 37.00 38.50 36.36 37.48 4.9M
2021-07-05 34.10 37.30 34.08 37.25 4.8M
2021-07-02 33.65 34.47 33.25 34.31 2.6M
2021-07-01 35.19 36.00 33.70 33.73 2.6M
2021-06-30 34.97 35.65 34.75 35.15 2.3M
2021-06-29 35.32 35.67 34.83 34.95 1.9M
2021-06-28 34.55 36.33 34.55 35.48 4.0M
2021-06-25 33.35 34.84 33.35 34.51 2.9M
2021-06-24 34.70 35.78 33.40 33.89 2.8M
2021-06-23 33.65 35.28 32.92 34.31 4.0M
2021-06-22 33.88 34.10 33.12 33.25 2.2M
2021-06-21 30.91 34.17 30.81 33.72 4.5M
2021-06-18 31.22 31.50 30.75 31.08 1.4M
2021-06-17 29.86 31.28 29.70 31.27 2.4M
2021-06-16 29.85 30.65 29.63 29.80 1.4M
2021-06-15 29.44 30.25 29.11 29.85 1.1M
2021-06-11 29.50 30.50 29.43 29.44 1.6M
2021-06-10 29.25 29.64 28.91 29.42 1.1M
2021-06-09 29.60 29.60 28.90 29.00 0.8M
2021-06-08 29.92 30.09 29.12 29.47 1.2M
2021-06-07 29.72 30.55 29.72 29.93 1.1M
2021-06-04 29.65 30.36 29.50 29.58 1.2M
2021-06-03 29.78 30.40 29.33 29.89 1.2M
2021-06-02 30.47 30.87 29.70 29.90 2.1M
2021-06-01 30.18 30.65 29.87 30.42 1.2M
2021-05-31 28.70 30.31 28.62 30.19 1.8M
2021-05-28 29.66 29.66 28.68 28.71 1.3M
2021-05-27 28.59 29.79 28.45 29.66 1.8M
2021-05-26 28.05 28.54 28.05 28.45 0.9M
2021-05-25 27.80 28.20 27.59 27.97 1.1M
2021-05-24 27.99 28.45 27.51 27.86 0.9M
2021-05-21 27.70 28.15 27.55 27.77 1.1M
2021-05-20 27.62 27.68 27.26 27.64 0.8M
2021-05-19 27.03 27.78 26.88 27.50 1.0M
2021-05-18 27.38 27.38 26.85 27.10 1.2M
2021-05-17 27.27 27.86 27.27 27.37 1.1M
2021-05-14 27.00 27.45 27.00 27.33 1.2M
2021-05-13 27.27 27.52 27.09 27.15 0.9M
2021-05-12 27.96 27.96 26.96 27.36 1.7M
2021-05-11 28.03 28.51 27.73 28.07 0.7M
2021-05-10 28.70 28.85 27.68 28.12 1.6M
2021-05-07 28.97 29.34 28.36 28.52 1.7M
2021-05-06 28.08 29.65 28.01 28.97 2.8M
2021-04-30 30.11 30.50 27.52 28.18 7.6M
2021-04-29 32.90 33.06 32.15 32.18 1.2M
2021-04-28 31.70 33.13 31.63 32.90 1.5M
2021-04-27 32.30 32.38 31.61 31.97 1.4M
2021-04-26 33.01 33.30 32.49 32.56 1.6M
2021-04-23 32.56 33.19 32.09 32.77 2.0M
2021-04-22 32.70 32.70 32.13 32.46 1.3M
2021-04-21 32.35 32.95 32.11 32.39 1.4M
2021-04-20 32.60 33.30 32.48 32.78 1.8M
2021-04-19 32.34 33.08 32.22 32.74 2.5M
2021-04-16 30.54 32.21 30.27 31.99 2.5M
2021-04-15 30.02 30.82 30.02 30.27 1.0M
2021-04-14 30.08 30.64 29.93 30.37 0.9M
2021-04-13 31.13 31.13 30.11 30.26 1.3M
2021-04-12 31.60 31.67 30.31 30.65 1.9M
2021-04-09 31.77 32.05 31.38 31.61 1.4M
2021-04-08 31.61 32.15 31.35 31.91 2.0M
2021-04-07 31.05 31.91 31.05 31.78 1.8M
2021-04-06 30.39 31.42 30.39 31.33 2.0M
2021-04-02 29.88 30.80 29.47 30.34 2.0M
2021-04-01 29.14 30.20 28.90 29.60 1.6M
2021-03-31 29.52 29.52 28.72 29.09 1.1M
2021-03-30 29.69 29.85 29.16 29.21 1.1M
2021-03-29 29.50 30.30 29.50 29.68 1.4M
2021-03-26 29.01 29.74 29.01 29.68 1.1M
2021-03-25 29.69 29.97 29.11 29.20 1.7M
2021-03-24 31.45 31.45 29.70 29.75 2.7M
2021-03-23 31.45 32.10 31.06 31.45 2.3M
2021-03-22 30.80 31.33 30.70 31.00 1.7M
2021-03-19 30.99 31.24 30.50 30.79 1.8M
2021-03-18 31.01 31.39 30.40 30.65 2.1M
2021-03-17 31.02 31.32 30.65 31.05 1.8M
2021-03-16 31.54 32.05 31.20 31.48 1.6M
2021-03-15 32.10 32.46 31.00 31.48 2.8M
2021-03-12 32.30 32.65 31.50 32.07 2.9M
2021-03-11 32.09 33.19 31.95 32.41 3.6M
2021-03-10 30.88 32.12 30.80 31.54 3.8M
2021-03-09 32.12 32.38 30.05 30.25 3.2M
2021-03-08 32.78 33.35 32.02 32.05 2.8M
2021-03-05 34.42 34.70 32.55 32.74 4.1M
2021-03-04 34.34 35.40 34.00 34.70 3.5M
2021-03-03 34.75 35.40 34.10 34.55 3.4M
2021-03-02 36.30 36.95 34.95 35.08 4.4M
2021-03-01 34.99 36.50 34.39 35.45 5.3M
2021-02-26 33.45 36.19 33.35 34.88 5.9M
2021-02-25 32.95 34.15 32.68 33.77 2.6M
2021-02-24 33.40 34.14 32.68 33.12 2.1M
2021-02-23 33.11 34.11 32.73 33.48 2.7M
2021-02-22 33.10 34.03 32.58 32.64 2.8M
2021-02-19 31.71 33.15 31.60 33.07 2.2M
2021-02-18 32.36 33.32 31.61 31.86 2.1M
2021-02-10 31.03 32.19 30.71 31.61 1.8M
2021-02-09 30.72 31.44 30.20 30.74 1.7M
2021-02-08 29.99 31.18 29.37 30.98 1.7M
2021-02-05 31.90 31.90 30.25 30.25 2.8M
2021-02-04 30.41 32.46 29.89 32.03 3.7M
2021-02-03 29.80 30.90 29.54 30.45 1.8M
2021-02-02 29.30 30.56 29.14 29.90 1.4M
2021-02-01 29.51 30.30 28.88 29.15 1.3M
2021-01-29 30.36 30.49 29.25 29.70 1.2M
2021-01-28 30.00 30.49 29.70 30.13 1.1M
2021-01-27 29.51 30.66 29.33 30.16 1.6M
2021-01-26 29.15 29.65 29.00 29.49 1.3M
2021-01-25 27.80 29.70 27.70 29.31 2.3M
2021-01-22 28.92 29.09 27.81 27.95 1.6M
2021-01-21 28.85 29.36 28.70 28.98 1.0M
2021-01-20 29.38 29.43 28.76 28.95 1.0M
2021-01-19 28.72 29.32 28.72 29.22 1.2M
2021-01-18 28.95 29.44 28.70 28.73 1.2M
2021-01-15 29.40 29.40 28.51 28.80 1.1M
2021-01-14 27.80 29.44 27.70 28.85 1.7M
2021-01-13 28.25 28.50 27.20 27.95 1.5M
2021-01-12 28.60 28.85 27.96 28.31 1.3M
2021-01-11 28.35 29.48 28.33 28.60 2.0M
2021-01-08 27.56 28.60 27.03 27.92 1.8M
2021-01-07 29.41 29.50 27.55 27.79 3.1M
2021-01-06 29.51 30.18 29.18 29.52 1.8M
2021-01-05 29.88 30.17 29.20 29.60 1.9M
2021-01-04 30.24 30.32 28.98 29.85 2.8M