Jiangsu Tongda Power Technology Co Ltd (002576)

002576
🏛️ China →
17.98
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 18.25 18.35 18.01 18.35 531.3K
09:35 18.35 18.39 18.24 18.38 204.7K
09:40 18.38 18.42 18.29 18.30 321.2K
09:45 18.30 18.35 18.28 18.28 106.0K
09:50 18.28 18.28 18.20 18.20 169.8K
09:55 18.20 18.26 18.20 18.26 97.3K
10:00 18.25 18.30 18.24 18.25 137.3K
10:05 18.26 18.26 18.16 18.20 160.9K
10:10 18.17 18.19 18.15 18.17 68.4K
10:15 18.17 18.17 18.14 18.16 52.5K
10:20 18.16 18.16 18.12 18.14 120.6K
10:25 18.15 18.17 18.14 18.15 129.1K
10:30 18.15 18.26 18.15 18.25 70.9K
10:35 18.25 18.25 18.19 18.22 61.6K
10:40 18.22 18.22 18.17 18.18 45.9K
10:45 18.18 18.23 18.18 18.23 37.5K
10:50 18.24 18.28 18.24 18.27 47.3K
10:55 18.26 18.29 18.26 18.29 58.8K
11:00 18.29 18.30 18.26 18.29 90.7K
11:05 18.29 18.35 18.28 18.32 169.0K
11:10 18.32 18.33 18.30 18.30 62.4K
11:15 18.31 18.33 18.29 18.31 70.9K
11:20 18.31 18.32 18.30 18.30 36.3K
11:25 18.32 18.32 18.29 18.29 17.6K
13:00 18.28 18.29 18.22 18.23 110.8K
13:05 18.23 18.26 18.21 18.26 90.6K
13:10 18.26 18.28 18.21 18.21 122.1K
13:15 18.22 18.28 18.22 18.27 58.7K
13:20 18.27 18.27 18.23 18.24 68.1K
13:25 18.25 18.26 18.24 18.26 26.8K
13:30 18.25 18.28 18.23 18.27 41.2K
13:35 18.29 18.30 18.26 18.27 68.3K
13:40 18.28 18.29 18.26 18.29 32.8K
13:45 18.29 18.32 18.29 18.31 73.0K
13:50 18.31 18.32 18.29 18.32 105.9K
13:55 18.31 18.31 18.28 18.30 103.8K
14:00 18.31 18.35 18.31 18.33 91.2K
14:05 18.33 18.39 18.32 18.36 179.2K
14:10 18.36 18.38 18.34 18.36 106.9K
14:15 18.37 18.39 18.36 18.38 58.0K
14:20 18.38 18.39 18.35 18.38 91.5K
14:25 18.38 18.44 18.37 18.39 181.8K
14:30 18.39 18.40 18.36 18.40 89.3K
14:35 18.39 18.41 18.38 18.38 72.7K
14:40 18.41 18.41 18.38 18.40 78.7K
14:45 18.40 18.42 18.40 18.42 122.4K
14:50 18.42 18.43 18.40 18.43 187.1K
14:55 18.43 18.46 18.42 18.46 137.0K
15:40 18.46 18.46 18.46 18.46 68.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 18.41 18.41 17.98 17.98 4.5M
2025-09-29 18.03 18.40 17.69 18.26 4.8M
2025-09-26 18.03 18.35 17.91 18.06 4.8M
2025-09-25 18.41 18.48 18.04 18.06 5.0M
2025-09-24 18.35 18.46 17.98 18.46 5.2M
2025-09-23 18.40 18.58 17.65 18.21 7.3M
2025-09-22 18.36 18.62 18.20 18.43 4.5M
2025-09-19 18.85 19.01 18.37 18.45 6.5M
2025-09-18 19.38 19.41 18.66 18.95 11.8M
2025-09-17 18.91 19.55 18.80 19.27 14.6M
2025-09-16 18.26 19.07 18.21 19.02 10.1M
2025-09-15 18.56 18.76 18.30 18.40 6.4M
2025-09-12 18.85 19.10 18.61 18.63 8.0M
2025-09-11 18.50 18.92 18.32 18.90 6.9M
2025-09-10 18.68 18.71 18.38 18.59 4.6M
2025-09-09 18.80 18.99 18.53 18.72 6.1M
2025-09-08 18.65 18.87 18.53 18.85 6.7M
2025-09-05 18.01 18.64 17.93 18.63 6.9M
2025-09-04 17.93 18.28 17.65 18.00 6.5M
2025-09-03 18.50 18.58 17.81 17.93 7.3M
2025-09-02 18.86 18.86 18.06 18.46 9.1M
2025-09-01 18.57 19.00 18.57 18.86 7.7M
2025-08-29 18.70 19.15 18.51 18.67 10.0M
2025-08-28 18.41 18.83 18.04 18.82 11.6M
2025-08-27 19.01 19.09 18.40 18.42 13.5M
2025-08-26 19.00 19.33 18.80 19.10 11.7M
2025-08-25 19.20 19.33 19.01 19.04 15.8M
2025-08-22 19.52 19.52 18.96 19.19 20.6M
2025-08-21 21.32 21.59 19.33 19.53 42.6M
2025-08-20 19.50 21.04 19.41 21.04 11.6M
2025-08-19 19.16 19.30 18.74 19.13 16.2M
2025-08-18 19.01 19.48 18.61 19.21 24.4M
2025-08-15 18.10 19.30 18.08 18.74 30.8M
2025-08-14 17.81 17.99 17.39 17.58 8.9M
2025-08-13 17.65 17.77 17.52 17.75 5.4M
2025-08-12 17.60 17.72 17.50 17.63 5.1M
2025-08-11 17.66 17.72 17.52 17.59 4.9M
2025-08-08 17.56 17.70 17.42 17.60 4.4M
2025-08-07 17.72 17.72 17.51 17.63 6.3M
2025-08-06 17.46 17.72 17.33 17.70 8.1M
2025-08-05 17.19 17.44 17.07 17.41 8.2M
2025-08-04 16.62 17.19 16.57 17.08 6.8M
2025-08-01 16.50 16.70 16.50 16.68 4.0M
2025-07-31 16.60 16.84 16.48 16.50 5.3M
2025-07-30 17.10 17.12 16.47 16.61 7.9M
2025-07-29 17.16 17.17 16.89 16.99 6.2M
2025-07-28 17.33 17.46 17.15 17.20 7.4M
2025-07-25 17.22 17.36 17.00 17.32 8.7M
2025-07-24 17.63 17.66 17.16 17.30 11.2M
2025-07-23 18.02 18.15 17.32 17.35 19.4M
2025-07-22 17.34 18.96 17.21 18.00 22.8M
2025-07-21 17.12 17.99 17.12 17.39 11.8M
2025-07-18 17.00 17.12 16.79 16.94 4.2M
2025-07-17 16.90 16.99 16.79 16.99 4.9M
2025-07-16 16.75 16.93 16.64 16.90 5.7M
2025-07-15 16.81 16.94 16.50 16.75 6.0M
2025-07-14 16.50 16.89 16.35 16.80 5.9M
2025-07-11 16.46 16.58 16.29 16.47 4.1M
2025-07-10 16.63 16.68 16.42 16.52 4.7M
2025-07-09 16.69 17.00 16.65 16.67 5.7M
2025-07-08 16.62 16.74 16.56 16.70 4.1M
2025-07-07 16.33 16.61 16.23 16.57 4.2M
2025-07-04 16.70 16.71 16.31 16.37 4.8M
2025-07-03 16.58 16.70 16.45 16.66 4.7M
2025-07-02 16.49 16.58 16.36 16.56 4.5M
2025-07-01 16.49 16.64 16.35 16.49 5.0M
2025-06-30 16.35 16.46 16.28 16.45 4.7M
2025-06-27 16.26 16.32 16.12 16.27 3.5M
2025-06-26 16.25 16.33 16.12 16.20 3.7M
2025-06-25 16.17 16.42 16.09 16.29 4.9M
2025-06-24 15.56 16.17 15.56 16.17 5.7M
2025-06-23 15.11 15.61 15.11 15.56 3.4M
2025-06-20 15.48 15.68 15.29 15.31 3.3M
2025-06-19 15.81 15.95 15.41 15.48 4.8M
2025-06-18 15.88 16.00 15.75 15.89 4.3M
2025-06-17 16.28 16.31 15.88 15.98 4.9M
2025-06-16 15.99 16.27 15.90 16.18 4.4M
2025-06-13 16.17 16.27 15.98 16.00 6.7M
2025-06-12 16.22 16.48 16.18 16.30 6.9M
2025-06-11 16.30 16.65 16.16 16.41 11.3M
2025-06-10 16.25 16.32 15.73 16.06 9.4M
2025-06-09 16.43 16.43 16.21 16.30 7.0M
2025-06-06 16.24 16.44 16.05 16.33 9.5M
2025-06-05 16.02 16.82 16.01 16.28 15.2M
2025-06-04 16.29 16.37 15.99 16.09 10.6M
2025-06-03 16.08 16.46 15.96 16.16 15.2M
2025-05-30 17.47 17.57 16.33 16.41 33.4M
2025-05-29 16.66 18.12 16.60 18.12 20.2M
2025-05-28 16.51 16.96 16.34 16.47 10.2M
2025-05-27 16.18 16.58 15.97 16.35 7.2M
2025-05-26 16.00 16.31 16.00 16.18 6.5M
2025-05-23 16.30 16.46 15.98 16.00 10.8M
2025-05-22 16.69 17.13 16.35 16.40 13.3M
2025-05-21 16.35 16.91 16.25 16.85 16.7M
2025-05-20 16.26 16.60 15.95 16.50 11.1M
2025-05-19 16.35 16.65 16.19 16.38 13.6M
2025-05-16 16.26 16.96 16.05 16.66 19.6M
2025-05-15 15.94 16.36 15.64 16.13 11.3M
2025-05-14 15.87 16.04 15.81 15.89 5.4M
2025-05-13 16.34 16.35 15.90 15.96 6.6M
2025-05-12 16.01 16.24 15.94 16.18 10.6M
2025-05-09 16.10 16.12 15.70 15.86 9.1M
2025-05-08 15.66 16.23 15.65 16.00 15.4M
2025-05-07 16.15 16.35 15.50 15.75 21.4M
2025-05-06 14.84 16.12 14.70 16.12 11.5M
2025-04-30 14.47 14.78 14.43 14.65 4.2M
2025-04-29 14.06 14.51 14.01 14.43 4.6M
2025-04-28 14.22 14.39 13.97 14.05 3.3M
2025-04-25 14.14 14.44 14.14 14.35 3.8M
2025-04-24 14.24 14.54 14.10 14.22 6.0M
2025-04-23 14.03 14.40 13.90 14.32 6.4M
2025-04-22 13.71 14.07 13.64 13.80 6.6M
2025-04-21 13.47 13.67 13.31 13.64 5.8M
2025-04-18 13.32 13.92 13.22 13.53 7.6M
2025-04-17 13.17 13.58 13.13 13.36 5.0M
2025-04-16 13.40 13.47 12.93 13.19 4.1M
2025-04-15 13.36 13.52 13.27 13.47 3.7M
2025-04-14 13.37 13.58 13.30 13.37 4.2M
2025-04-11 12.83 13.32 12.83 13.16 4.8M
2025-04-10 12.98 13.30 12.92 12.98 7.5M
2025-04-09 12.12 12.75 11.14 12.58 9.4M
2025-04-08 12.79 13.26 12.11 12.34 12.3M
2025-04-07 14.00 14.00 13.46 13.46 3.7M
2025-04-03 15.00 15.25 14.76 14.95 4.0M
2025-04-02 15.06 15.35 14.98 15.14 3.9M
2025-04-01 15.10 15.29 14.94 15.01 4.2M
2025-03-31 15.17 15.30 14.61 15.06 6.5M
2025-03-28 15.80 16.00 15.33 15.37 6.6M
2025-03-27 16.35 16.43 15.80 15.87 7.4M
2025-03-26 16.00 16.73 15.99 16.47 8.3M
2025-03-25 15.99 16.71 15.84 16.12 7.8M
2025-03-24 16.76 17.00 15.61 16.15 12.3M
2025-03-21 17.51 17.51 16.75 16.87 13.1M
2025-03-20 17.12 18.18 17.06 17.51 18.5M
2025-03-19 17.00 17.46 16.95 17.18 13.8M
2025-03-18 16.89 17.40 16.79 17.13 11.3M
2025-03-17 17.02 17.02 16.63 16.76 9.0M
2025-03-14 17.01 17.17 16.60 17.08 14.4M
2025-03-13 17.23 17.54 16.77 17.18 16.1M
2025-03-12 16.97 17.80 16.81 17.49 23.8M
2025-03-11 16.32 16.99 16.30 16.90 19.0M
2025-03-10 16.55 16.88 16.41 16.70 17.3M
2025-03-07 16.32 16.55 16.13 16.26 9.4M
2025-03-06 16.51 16.64 16.29 16.44 14.7M
2025-03-05 15.78 17.34 15.70 16.48 19.9M
2025-03-04 15.28 15.85 15.27 15.77 5.8M
2025-03-03 15.45 15.78 15.30 15.45 6.3M
2025-02-28 16.00 16.15 15.38 15.40 8.1M
2025-02-27 16.34 16.45 15.85 16.16 9.3M
2025-02-26 16.08 16.55 16.01 16.33 14.0M
2025-02-25 15.98 16.20 15.82 16.08 8.0M
2025-02-24 16.17 16.28 15.81 16.07 9.2M
2025-02-21 16.15 16.34 16.10 16.22 12.6M
2025-02-20 15.95 16.39 15.85 16.25 16.7M
2025-02-19 15.49 15.97 15.41 15.94 10.1M
2025-02-18 15.99 16.02 15.37 15.48 8.6M
2025-02-17 15.72 15.90 15.55 15.89 9.1M
2025-02-14 15.66 15.85 15.46 15.56 6.9M
2025-02-13 16.14 16.14 15.66 15.66 10.6M
2025-02-12 15.88 16.21 15.69 16.16 15.0M
2025-02-11 16.00 16.14 15.82 15.89 13.2M
2025-02-10 15.91 16.20 15.55 15.98 19.2M
2025-02-07 16.48 16.77 15.72 15.98 33.1M
2025-02-06 14.47 15.84 14.34 15.84 10.9M
2025-02-05 14.29 14.54 14.25 14.40 5.4M
2025-01-27 14.68 14.80 14.04 14.16 6.9M
2025-01-24 14.45 14.72 14.33 14.67 7.8M
2025-01-23 14.74 15.28 14.50 14.59 12.2M
2025-01-22 14.47 14.83 14.24 14.50 9.1M
2025-01-21 14.43 14.58 14.16 14.47 5.7M
2025-01-20 14.29 14.41 14.03 14.35 6.6M
2025-01-17 14.37 14.47 14.01 14.10 5.9M
2025-01-16 14.17 14.60 14.11 14.37 10.1M
2025-01-15 14.01 14.36 14.01 14.07 10.1M
2025-01-14 13.04 14.09 13.03 14.06 13.4M
2025-01-13 13.00 13.17 12.60 12.97 8.1M
2025-01-10 13.78 14.26 13.30 13.30 12.1M
2025-01-09 13.60 14.29 13.45 13.88 12.1M
2025-01-08 13.93 13.97 13.15 13.69 12.2M
2025-01-07 14.00 14.32 13.30 14.07 13.2M
2025-01-06 14.53 14.97 13.85 13.85 17.5M
2025-01-03 16.94 16.98 15.39 15.39 17.7M
2025-01-02 16.74 18.85 16.28 17.10 18.5M