Suzhou Tianwo Science and Technology Co Ltd (002564)

002564
🏛️ China →
9.33
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 4.59 5.03 4.58 4.74 41.6M
2021-12-30 4.63 4.73 4.56 4.57 20.7M
2021-12-29 4.68 4.69 4.58 4.64 15.1M
2021-12-28 4.78 4.78 4.63 4.69 20.4M
2021-12-27 4.62 4.86 4.56 4.75 31.2M
2021-12-24 4.76 4.79 4.56 4.60 29.8M
2021-12-23 4.78 4.88 4.67 4.78 32.7M
2021-12-22 4.93 4.95 4.76 4.77 45.7M
2021-12-21 4.85 5.13 4.79 5.02 59.8M
2021-12-20 5.19 5.49 4.97 4.98 93.2M
2021-12-17 4.81 5.03 4.74 4.99 48.8M
2021-12-16 4.60 4.84 4.59 4.81 42.3M
2021-12-15 4.54 4.71 4.50 4.61 31.1M
2021-12-14 4.53 4.63 4.47 4.55 27.4M
2021-12-13 4.70 4.70 4.45 4.55 31.0M
2021-12-10 4.53 4.77 4.43 4.60 43.8M
2021-12-09 4.47 4.61 4.37 4.54 45.2M
2021-12-08 4.26 4.51 4.23 4.44 39.7M
2021-12-07 4.31 4.35 4.18 4.24 17.2M
2021-12-06 4.41 4.46 4.29 4.31 19.8M
2021-12-03 4.38 4.48 4.29 4.40 26.6M
2021-12-02 4.45 4.55 4.36 4.39 39.8M
2021-12-01 4.25 4.42 4.18 4.41 26.3M
2021-11-30 4.12 4.35 4.10 4.25 26.1M
2021-11-29 4.11 4.17 4.05 4.12 14.5M
2021-11-26 4.20 4.24 4.14 4.18 12.3M
2021-11-25 4.27 4.28 4.19 4.21 13.8M
2021-11-24 4.27 4.32 4.23 4.27 15.4M
2021-11-23 4.28 4.31 4.23 4.29 18.2M
2021-11-22 4.24 4.31 4.19 4.28 25.7M
2021-11-19 4.17 4.24 4.06 4.23 26.1M
2021-11-18 4.12 4.29 4.11 4.16 33.8M
2021-11-17 3.93 4.12 3.93 4.09 21.6M
2021-11-16 4.01 4.01 3.95 3.96 9.5M
2021-11-15 3.93 4.00 3.91 3.99 12.7M
2021-11-12 3.96 4.02 3.95 3.97 9.9M
2021-11-11 4.00 4.02 3.95 3.97 13.4M
2021-11-10 4.03 4.05 3.95 4.02 14.7M
2021-11-09 4.11 4.12 4.03 4.06 16.7M
2021-11-08 3.96 4.14 3.91 4.10 30.7M
2021-11-05 3.97 4.05 3.92 3.95 21.6M
2021-11-04 3.92 4.02 3.83 3.98 32.6M
2021-11-03 3.78 3.86 3.73 3.86 12.6M
2021-11-02 3.89 3.98 3.77 3.82 20.4M
2021-11-01 3.73 4.03 3.71 3.89 27.5M
2021-10-29 3.65 3.74 3.54 3.71 17.4M
2021-10-28 3.88 3.88 3.66 3.67 23.5M
2021-10-27 3.86 3.91 3.84 3.90 14.7M
2021-10-26 3.91 3.96 3.85 3.87 15.9M
2021-10-25 3.78 3.98 3.76 3.91 22.9M
2021-10-22 3.91 3.93 3.77 3.78 24.4M
2021-10-21 4.00 4.03 3.92 3.93 19.3M
2021-10-20 4.00 4.07 3.95 4.02 17.8M
2021-10-19 4.04 4.08 3.97 4.01 22.3M
2021-10-18 3.91 4.10 3.90 4.05 32.4M
2021-10-15 3.97 4.00 3.86 3.89 24.0M
2021-10-14 4.06 4.06 3.94 3.99 22.6M
2021-10-13 4.05 4.08 3.99 4.06 21.6M
2021-10-12 4.08 4.14 3.94 4.02 32.4M
2021-10-11 4.16 4.20 4.02 4.11 42.6M
2021-10-08 4.35 4.42 4.12 4.19 77.6M
2021-09-30 4.36 4.69 4.36 4.53 113.3M
2021-09-29 4.84 4.84 4.84 4.84 7.5M
2021-09-28 5.38 5.38 5.38 5.38 12.3M
2021-09-27 5.70 6.22 5.54 5.98 152.3M
2021-09-24 5.35 5.69 5.27 5.69 114.7M
2021-09-23 5.38 5.41 5.05 5.17 67.9M
2021-09-22 5.08 5.59 5.00 5.43 84.6M
2021-09-17 4.94 5.22 4.89 5.08 47.9M
2021-09-16 5.04 5.13 4.89 4.95 43.9M
2021-09-15 4.66 5.08 4.64 5.05 63.5M
2021-09-14 4.76 4.80 4.65 4.66 24.7M
2021-09-13 4.72 4.86 4.72 4.76 21.3M
2021-09-10 4.89 4.95 4.76 4.78 27.4M
2021-09-09 4.95 5.04 4.83 4.88 34.1M
2021-09-08 4.93 5.00 4.85 4.98 43.0M
2021-09-07 4.76 4.92 4.70 4.92 40.8M
2021-09-06 4.85 4.91 4.66 4.77 31.0M
2021-09-03 4.82 5.02 4.74 4.82 43.0M
2021-09-02 4.53 4.89 4.49 4.87 54.1M
2021-09-01 4.71 4.82 4.56 4.58 32.4M
2021-08-31 4.66 4.76 4.56 4.68 31.6M
2021-08-30 4.45 4.70 4.44 4.64 30.1M
2021-08-27 4.52 4.55 4.35 4.45 27.1M
2021-08-26 4.56 4.64 4.52 4.54 18.6M
2021-08-25 4.63 4.65 4.53 4.58 19.1M
2021-08-24 4.53 4.66 4.52 4.59 23.6M
2021-08-23 4.42 4.53 4.41 4.51 18.4M
2021-08-20 4.46 4.56 4.40 4.43 20.5M
2021-08-19 4.73 4.74 4.45 4.48 36.4M
2021-08-18 4.70 4.86 4.66 4.77 35.3M
2021-08-17 5.18 5.18 4.77 4.80 63.5M
2021-08-16 4.81 5.29 4.75 5.17 87.1M
2021-08-13 4.92 4.95 4.80 4.81 31.9M
2021-08-12 5.03 5.07 4.82 4.90 49.3M
2021-08-11 4.91 5.06 4.81 5.02 67.3M
2021-08-10 4.78 4.87 4.68 4.86 55.9M
2021-08-09 4.56 4.93 4.54 4.78 59.1M
2021-08-06 4.50 4.63 4.47 4.56 26.6M
2021-08-05 4.67 4.68 4.47 4.51 35.7M
2021-08-04 4.46 4.70 4.46 4.66 47.7M
2021-08-03 4.66 4.73 4.43 4.46 45.5M
2021-08-02 4.58 4.77 4.58 4.73 46.8M
2021-07-30 4.67 4.82 4.61 4.68 53.8M
2021-07-29 4.58 4.75 4.55 4.63 55.3M
2021-07-28 4.47 4.69 4.21 4.60 67.4M
2021-07-27 4.80 4.93 4.50 4.52 74.4M
2021-07-26 5.13 5.20 4.78 4.91 77.5M
2021-07-23 4.89 5.17 4.75 5.10 116.8M
2021-07-22 5.16 5.42 4.93 4.99 165.9M
2021-07-21 5.26 5.48 5.03 5.48 213.0M
2021-07-20 4.55 4.98 4.42 4.98 63.8M
2021-07-19 4.11 4.53 4.11 4.53 23.3M
2021-07-16 4.11 4.37 4.09 4.12 32.5M
2021-07-15 4.06 4.15 4.01 4.14 19.9M
2021-07-14 4.25 4.25 4.09 4.11 29.5M
2021-07-13 4.06 4.25 3.97 4.25 42.6M
2021-07-12 4.08 4.17 3.98 4.05 25.1M
2021-07-09 4.00 4.11 3.97 4.06 25.2M
2021-07-08 3.87 4.08 3.87 4.05 33.0M
2021-07-07 3.91 3.93 3.83 3.87 16.1M
2021-07-06 3.88 3.97 3.85 3.94 16.5M
2021-07-05 3.84 3.90 3.82 3.89 14.2M
2021-07-02 3.87 3.93 3.84 3.85 16.5M
2021-07-01 3.99 4.05 3.87 3.89 22.6M
2021-06-30 4.04 4.08 3.97 3.99 24.3M
2021-06-29 4.08 4.10 3.94 4.04 38.7M
2021-06-28 4.25 4.36 4.05 4.10 73.4M
2021-06-25 3.93 4.25 3.88 4.25 70.3M
2021-06-24 3.99 4.03 3.85 3.86 20.0M
2021-06-23 3.86 3.95 3.83 3.93 26.9M
2021-06-22 3.71 3.90 3.71 3.85 25.5M
2021-06-21 3.65 3.73 3.63 3.69 12.2M
2021-06-18 3.76 3.76 3.62 3.66 17.3M
2021-06-17 3.74 3.79 3.67 3.74 13.7M
2021-06-16 3.77 3.84 3.69 3.72 18.2M
2021-06-15 3.92 4.06 3.79 3.83 30.3M
2021-06-11 3.72 3.89 3.70 3.84 29.2M
2021-06-10 3.72 3.76 3.69 3.75 14.5M
2021-06-09 3.71 3.75 3.67 3.70 13.4M
2021-06-08 3.68 3.76 3.66 3.75 14.8M
2021-06-07 3.73 3.79 3.66 3.70 22.0M
2021-06-04 3.84 3.84 3.74 3.78 19.3M
2021-06-03 3.83 3.88 3.71 3.87 30.3M
2021-06-02 3.83 3.87 3.79 3.82 25.0M
2021-06-01 3.89 3.91 3.78 3.85 43.4M
2021-05-31 3.84 4.06 3.81 4.01 49.0M
2021-05-28 3.87 3.95 3.82 3.95 37.9M
2021-05-27 3.91 3.98 3.82 3.90 43.6M
2021-05-26 3.81 4.04 3.81 3.93 58.8M
2021-05-25 3.88 4.01 3.77 3.85 60.9M
2021-05-24 4.10 4.38 3.89 3.90 105.7M
2021-05-21 4.18 4.22 3.94 4.22 71.9M
2021-05-20 3.65 3.84 3.52 3.84 28.9M
2021-05-19 3.43 3.66 3.38 3.49 19.6M
2021-05-18 3.33 3.40 3.30 3.39 9.1M
2021-05-17 3.42 3.46 3.31 3.33 14.5M
2021-05-14 3.39 3.45 3.38 3.44 12.2M
2021-05-13 3.39 3.47 3.38 3.39 9.2M
2021-05-12 3.40 3.43 3.36 3.43 8.8M
2021-05-11 3.46 3.50 3.40 3.43 11.0M
2021-05-10 3.34 3.45 3.32 3.44 15.7M
2021-05-07 3.35 3.43 3.32 3.34 14.2M
2021-05-06 3.20 3.41 3.18 3.36 16.1M
2021-04-30 3.38 3.38 3.24 3.24 16.9M
2021-04-29 3.40 3.49 3.39 3.39 12.4M
2021-04-28 3.38 3.43 3.35 3.39 10.1M
2021-04-27 3.50 3.50 3.36 3.38 15.8M
2021-04-26 3.46 3.55 3.38 3.53 27.9M
2021-04-23 3.65 3.67 3.49 3.50 19.9M
2021-04-22 3.63 3.67 3.58 3.61 17.5M
2021-04-21 3.71 3.76 3.60 3.62 24.6M
2021-04-20 3.77 3.86 3.70 3.72 31.8M
2021-04-19 3.71 3.91 3.71 3.81 44.4M
2021-04-16 3.58 3.79 3.51 3.73 40.8M
2021-04-15 3.63 3.99 3.63 3.70 52.2M
2021-04-14 3.66 3.69 3.56 3.63 29.0M
2021-04-13 3.80 3.87 3.63 3.67 44.1M
2021-04-12 3.73 4.08 3.60 3.90 69.2M
2021-04-09 3.70 3.98 3.63 3.78 79.9M
2021-04-08 4.12 4.47 3.92 3.95 134.7M
2021-04-07 4.06 4.06 4.06 4.06 10.8M
2021-04-06 3.35 3.69 3.35 3.69 26.1M
2021-04-02 3.50 3.52 3.35 3.35 22.6M
2021-04-01 3.56 3.61 3.41 3.48 27.6M
2021-03-31 3.46 3.83 3.44 3.58 39.9M
2021-03-30 3.64 3.65 3.40 3.48 31.6M
2021-03-29 3.74 3.76 3.59 3.61 55.6M
2021-03-26 3.39 3.66 3.38 3.66 32.8M
2021-03-25 3.48 3.51 3.29 3.33 19.7M
2021-03-24 3.41 3.53 3.41 3.49 17.0M
2021-03-23 3.60 3.60 3.38 3.44 31.6M
2021-03-22 3.48 3.63 3.44 3.60 31.0M
2021-03-19 3.38 3.52 3.38 3.44 19.4M
2021-03-18 3.34 3.53 3.31 3.41 27.0M
2021-03-17 3.39 3.50 3.28 3.37 27.2M
2021-03-16 3.32 3.44 3.27 3.40 22.4M
2021-03-15 3.27 3.47 3.25 3.36 24.3M
2021-03-12 3.18 3.31 3.15 3.25 14.0M
2021-03-11 3.09 3.20 3.09 3.19 11.5M
2021-03-10 3.24 3.26 3.10 3.11 10.4M
2021-03-09 3.21 3.29 3.06 3.22 16.7M
2021-03-08 3.35 3.37 3.21 3.23 15.3M
2021-03-05 3.15 3.29 3.15 3.28 13.8M
2021-03-04 3.16 3.26 3.15 3.19 13.6M
2021-03-03 3.13 3.19 3.06 3.19 12.6M
2021-03-02 3.12 3.22 3.11 3.12 14.1M
2021-03-01 3.06 3.14 3.05 3.12 9.8M
2021-02-26 3.03 3.10 2.97 3.05 9.0M
2021-02-25 3.11 3.14 3.04 3.04 9.5M
2021-02-24 3.09 3.15 3.07 3.11 10.7M
2021-02-23 3.19 3.26 3.08 3.11 18.7M
2021-02-22 3.11 3.31 3.11 3.21 20.0M
2021-02-19 3.00 3.13 2.97 3.11 14.8M
2021-02-18 2.84 3.03 2.84 2.98 17.0M
2021-02-10 2.78 2.85 2.76 2.82 9.2M
2021-02-09 2.72 2.85 2.70 2.77 12.6M
2021-02-08 2.75 2.78 2.72 2.72 9.2M
2021-02-05 2.73 2.85 2.70 2.74 13.0M
2021-02-04 2.85 2.91 2.68 2.73 20.3M
2021-02-03 3.01 3.01 2.83 2.83 13.6M
2021-02-02 2.99 3.05 2.95 2.98 9.7M
2021-02-01 2.83 3.03 2.83 3.00 17.9M
2021-01-29 3.13 3.17 3.05 3.07 14.1M
2021-01-28 3.10 3.21 3.09 3.14 13.5M
2021-01-27 3.11 3.20 3.08 3.14 13.2M
2021-01-26 3.16 3.21 3.10 3.13 12.4M
2021-01-25 3.26 3.30 3.18 3.19 18.0M
2021-01-22 3.36 3.39 3.27 3.29 24.3M
2021-01-21 3.22 3.55 3.22 3.40 42.7M
2021-01-20 3.29 3.29 3.22 3.23 17.0M
2021-01-19 3.32 3.38 3.28 3.29 17.9M
2021-01-18 3.28 3.35 3.25 3.32 20.3M
2021-01-15 3.25 3.32 3.23 3.26 17.1M
2021-01-14 3.18 3.28 3.13 3.26 28.1M
2021-01-13 3.36 3.42 3.23 3.23 31.4M
2021-01-12 3.42 3.52 3.32 3.36 32.0M
2021-01-11 3.71 3.73 3.40 3.42 47.6M
2021-01-08 3.82 3.92 3.58 3.76 48.2M
2021-01-07 4.03 4.06 3.75 3.81 58.8M
2021-01-06 3.91 4.14 3.82 4.11 75.1M
2021-01-05 4.10 4.16 3.81 3.95 84.1M
2021-01-04 4.00 4.25 3.94 4.17 88.2M