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
2022-12-30 5.41 5.57 5.40 5.44 26.4M
2022-12-29 5.45 5.51 5.33 5.34 27.1M
2022-12-28 5.47 5.74 5.42 5.55 40.7M
2022-12-27 5.49 5.56 5.41 5.52 37.3M
2022-12-26 5.36 5.56 5.35 5.48 52.7M
2022-12-23 5.03 5.57 5.03 5.57 36.0M
2022-12-22 5.18 5.23 5.05 5.06 22.4M
2022-12-21 5.38 5.40 5.14 5.20 32.5M
2022-12-20 5.51 5.54 5.36 5.40 27.7M
2022-12-19 5.55 5.64 5.37 5.59 41.0M
2022-12-16 5.71 5.71 5.50 5.50 46.7M
2022-12-15 5.78 5.83 5.57 5.74 63.8M
2022-12-14 6.05 6.42 5.83 5.90 98.3M
2022-12-13 6.40 6.69 5.93 6.00 127.8M
2022-12-12 5.94 6.56 5.69 6.14 122.5M
2022-12-09 5.43 5.97 5.40 5.97 42.5M
2022-12-08 5.44 5.69 5.40 5.43 33.5M
2022-12-07 5.72 5.72 5.45 5.50 43.0M
2022-12-06 5.77 5.80 5.63 5.72 43.5M
2022-12-05 5.60 6.00 5.55 5.82 72.8M
2022-12-02 5.47 5.86 5.38 5.66 85.2M
2022-12-01 5.36 5.47 5.31 5.42 50.5M
2022-11-30 5.49 5.50 5.30 5.37 68.2M
2022-11-29 5.66 5.78 5.55 5.55 91.2M
2022-11-28 5.38 5.97 5.36 5.78 130.3M
2022-11-25 5.97 6.24 5.48 5.57 181.8M
2022-11-24 5.79 5.79 5.79 5.79 13.5M
2022-11-23 4.84 5.26 4.81 5.26 33.0M
2022-11-22 4.85 4.88 4.76 4.78 20.7M
2022-11-21 4.88 4.96 4.81 4.85 23.9M
2022-11-18 5.08 5.09 4.89 4.89 31.3M
2022-11-17 5.03 5.12 4.98 4.99 46.3M
2022-11-16 5.33 5.33 5.00 5.02 101.5M
2022-11-15 4.63 5.08 4.60 5.08 20.6M
2022-11-14 4.71 4.75 4.61 4.62 16.4M
2022-11-11 4.84 4.90 4.73 4.74 25.6M
2022-11-10 4.69 4.81 4.67 4.81 27.6M
2022-11-09 4.66 4.94 4.62 4.77 37.9M
2022-11-08 4.64 4.67 4.56 4.64 10.3M
2022-11-07 4.60 4.66 4.56 4.65 14.2M
2022-11-04 4.47 4.57 4.44 4.56 14.7M
2022-11-03 4.46 4.51 4.44 4.47 9.9M
2022-11-02 4.50 4.55 4.45 4.51 14.7M
2022-11-01 4.37 4.51 4.35 4.51 14.3M
2022-10-31 4.30 4.47 4.28 4.38 16.4M
2022-10-28 4.57 4.60 4.28 4.30 31.7M
2022-10-27 4.76 4.85 4.67 4.67 14.1M
2022-10-26 4.71 4.84 4.70 4.77 15.9M
2022-10-25 4.70 4.73 4.56 4.70 15.0M
2022-10-24 4.75 4.86 4.62 4.67 20.4M
2022-10-21 4.61 4.78 4.61 4.73 19.2M
2022-10-20 4.64 4.68 4.52 4.58 14.8M
2022-10-19 4.68 4.76 4.64 4.65 12.9M
2022-10-18 4.68 4.75 4.65 4.67 13.6M
2022-10-17 4.60 4.69 4.55 4.68 12.5M
2022-10-14 4.58 4.67 4.55 4.60 14.6M
2022-10-13 4.53 4.61 4.48 4.54 12.2M
2022-10-12 4.50 4.56 4.36 4.56 14.7M
2022-10-11 4.43 4.49 4.33 4.47 12.2M
2022-10-10 4.50 4.57 4.35 4.37 12.9M
2022-09-30 4.62 4.69 4.50 4.50 13.6M
2022-09-29 4.70 4.77 4.59 4.62 13.4M
2022-09-28 4.90 4.94 4.66 4.67 18.3M
2022-09-27 4.87 5.00 4.77 4.90 21.4M
2022-09-26 4.98 4.98 4.80 4.82 18.3M
2022-09-23 5.20 5.22 4.94 5.00 19.4M
2022-09-22 5.09 5.25 5.06 5.14 20.1M
2022-09-21 5.15 5.17 5.01 5.12 16.2M
2022-09-20 4.98 5.19 4.98 5.19 19.7M
2022-09-19 5.10 5.12 4.86 4.99 17.3M
2022-09-16 5.21 5.39 5.02 5.02 31.1M
2022-09-15 5.70 5.74 5.21 5.30 47.8M
2022-09-14 5.40 5.62 5.39 5.47 22.5M
2022-09-13 5.60 5.66 5.46 5.54 24.7M
2022-09-09 5.52 5.63 5.44 5.53 33.0M
2022-09-08 5.51 5.77 5.47 5.59 44.4M
2022-09-07 5.43 5.72 5.38 5.58 42.2M
2022-09-06 5.32 5.47 5.26 5.43 26.1M
2022-09-05 5.24 5.43 5.21 5.31 24.0M
2022-09-02 5.05 5.27 5.04 5.24 30.1M
2022-09-01 5.12 5.22 5.00 5.03 25.5M
2022-08-31 5.35 5.44 5.08 5.10 44.6M
2022-08-30 5.66 5.69 5.37 5.40 42.1M
2022-08-29 5.56 5.75 5.45 5.71 44.3M
2022-08-26 5.41 5.75 5.41 5.55 47.2M
2022-08-25 5.62 5.72 5.34 5.46 53.3M
2022-08-24 6.04 6.07 5.60 5.65 83.2M
2022-08-23 5.81 6.35 5.69 6.17 100.8M
2022-08-22 6.10 6.22 5.89 5.93 95.2M
2022-08-19 6.13 6.53 6.01 6.32 125.8M
2022-08-18 6.22 6.82 6.00 6.11 185.0M
2022-08-17 5.65 6.22 5.54 6.22 124.4M
2022-08-16 5.35 5.78 5.33 5.65 109.7M
2022-08-15 5.47 5.48 5.33 5.35 56.9M
2022-08-12 5.48 5.59 5.42 5.48 60.2M
2022-08-11 5.58 5.66 5.50 5.51 77.4M
2022-08-10 5.48 5.66 5.39 5.65 103.7M
2022-08-09 5.62 5.77 5.49 5.54 137.6M
2022-08-08 5.88 6.39 5.88 5.88 204.5M
2022-08-05 7.57 7.70 6.53 6.53 167.8M
2022-08-04 6.78 7.26 6.46 7.26 171.8M
2022-08-03 6.00 6.60 5.70 6.60 188.4M
2022-08-02 6.00 6.00 6.00 6.00 24.2M
2022-08-01 4.89 5.45 4.88 5.45 40.5M
2022-07-29 4.83 5.27 4.83 4.95 45.5M
2022-07-28 4.89 4.93 4.80 4.80 13.7M
2022-07-27 4.83 4.95 4.78 4.85 13.7M
2022-07-26 4.78 4.82 4.70 4.80 12.9M
2022-07-25 4.87 4.92 4.77 4.80 14.9M
2022-07-22 4.86 4.97 4.84 4.88 17.6M
2022-07-21 4.93 5.00 4.85 4.87 21.6M
2022-07-20 4.75 4.97 4.73 4.95 32.2M
2022-07-19 4.81 4.88 4.71 4.77 17.9M
2022-07-18 4.68 4.87 4.68 4.82 23.7M
2022-07-15 4.72 4.87 4.70 4.72 23.4M
2022-07-14 4.80 4.91 4.76 4.80 20.6M
2022-07-13 4.71 4.88 4.66 4.85 27.8M
2022-07-12 4.76 4.86 4.67 4.71 23.7M
2022-07-11 4.69 4.79 4.65 4.78 24.4M
2022-07-08 4.59 4.87 4.53 4.73 41.2M
2022-07-07 4.35 4.58 4.33 4.55 26.6M
2022-07-06 4.44 4.46 4.31 4.34 14.7M
2022-07-05 4.33 4.47 4.30 4.44 20.8M
2022-07-04 4.38 4.40 4.28 4.33 12.6M
2022-07-01 4.41 4.43 4.35 4.38 12.4M
2022-06-30 4.44 4.51 4.39 4.40 15.7M
2022-06-29 4.55 4.58 4.42 4.44 18.2M
2022-06-28 4.51 4.66 4.50 4.58 19.3M
2022-06-27 4.55 4.62 4.47 4.52 20.9M
2022-06-24 4.48 4.70 4.45 4.59 30.6M
2022-06-23 4.40 4.47 4.34 4.46 16.4M
2022-06-22 4.43 4.48 4.36 4.37 21.0M
2022-06-21 4.56 4.67 4.36 4.42 51.6M
2022-06-20 4.58 4.78 4.55 4.73 28.9M
2022-06-17 4.54 4.62 4.51 4.59 20.8M
2022-06-16 4.54 4.61 4.51 4.55 23.9M
2022-06-15 4.76 4.82 4.53 4.55 42.0M
2022-06-14 4.65 4.82 4.57 4.74 40.0M
2022-06-13 4.83 4.99 4.65 4.78 56.7M
2022-06-10 4.53 5.06 4.53 4.89 71.0M
2022-06-09 5.09 5.39 4.68 4.69 105.8M
2022-06-08 5.53 5.53 5.01 5.10 153.5M
2022-06-07 4.52 5.03 4.52 5.03 27.1M
2022-06-06 4.47 4.91 4.46 4.57 62.6M
2022-06-02 4.23 4.69 4.23 4.54 83.4M
2022-06-01 5.24 5.24 4.70 4.70 129.2M
2022-05-31 4.79 4.79 4.79 4.79 7.6M
2022-05-30 4.00 4.35 3.98 4.35 12.9M
2022-05-27 3.93 3.97 3.90 3.95 8.1M
2022-05-26 3.86 3.97 3.83 3.93 8.4M
2022-05-25 3.75 3.87 3.75 3.86 7.2M
2022-05-24 3.97 3.98 3.74 3.74 9.7M
2022-05-23 3.91 3.96 3.90 3.96 6.2M
2022-05-20 3.92 3.97 3.89 3.93 8.7M
2022-05-19 3.85 3.94 3.81 3.92 8.1M
2022-05-18 3.80 3.94 3.77 3.88 11.0M
2022-05-17 3.80 3.80 3.73 3.79 5.1M
2022-05-16 3.82 3.85 3.76 3.80 5.7M
2022-05-13 3.79 3.82 3.75 3.81 6.7M
2022-05-12 3.70 3.82 3.68 3.78 7.5M
2022-05-11 3.80 3.85 3.71 3.72 10.7M
2022-05-10 3.72 3.80 3.67 3.80 7.6M
2022-05-09 3.62 3.76 3.59 3.75 6.9M
2022-05-06 3.56 3.71 3.50 3.63 7.2M
2022-05-05 3.56 3.65 3.51 3.63 7.4M
2022-04-29 3.43 3.57 3.43 3.55 9.2M
2022-04-28 3.46 3.50 3.37 3.42 6.8M
2022-04-27 3.30 3.49 3.30 3.49 9.9M
2022-04-26 3.53 3.56 3.34 3.37 9.9M
2022-04-25 3.82 3.82 3.50 3.53 15.9M
2022-04-22 3.83 3.89 3.79 3.84 6.8M
2022-04-21 4.12 4.14 3.80 3.86 14.2M
2022-04-20 4.12 4.17 4.01 4.05 6.9M
2022-04-19 4.11 4.18 4.07 4.14 5.5M
2022-04-18 4.11 4.13 4.00 4.10 6.4M
2022-04-15 4.19 4.22 4.09 4.13 10.3M
2022-04-14 4.24 4.30 4.16 4.23 9.5M
2022-04-13 4.42 4.42 4.26 4.26 9.9M
2022-04-12 4.30 4.43 4.23 4.43 8.9M
2022-04-11 4.42 4.44 4.22 4.26 12.9M
2022-04-08 4.50 4.55 4.36 4.44 13.6M
2022-04-07 4.71 4.72 4.51 4.52 15.7M
2022-04-06 4.67 4.73 4.63 4.73 12.3M
2022-04-01 4.56 4.70 4.49 4.68 14.7M
2022-03-31 4.56 4.70 4.55 4.59 12.9M
2022-03-30 4.70 4.73 4.56 4.59 14.3M
2022-03-29 4.74 4.77 4.60 4.64 12.8M
2022-03-28 4.77 4.78 4.67 4.77 14.8M
2022-03-25 4.65 4.92 4.65 4.82 24.7M
2022-03-24 4.78 4.89 4.70 4.70 19.7M
2022-03-23 4.80 4.96 4.76 4.87 30.9M
2022-03-22 4.76 4.80 4.66 4.72 12.1M
2022-03-21 4.71 4.76 4.64 4.76 15.5M
2022-03-18 4.50 4.73 4.49 4.72 22.0M
2022-03-17 4.49 4.60 4.48 4.49 17.5M
2022-03-16 4.34 4.47 4.25 4.44 18.4M
2022-03-15 4.49 4.55 4.28 4.29 17.1M
2022-03-14 4.60 4.70 4.50 4.50 13.0M
2022-03-11 4.57 4.65 4.46 4.64 15.6M
2022-03-10 4.65 4.72 4.55 4.65 19.2M
2022-03-09 4.64 4.71 4.35 4.55 26.9M
2022-03-08 4.73 4.83 4.60 4.68 18.7M
2022-03-07 4.82 4.88 4.73 4.74 17.7M
2022-03-04 4.78 4.83 4.70 4.81 21.6M
2022-03-03 4.88 4.96 4.79 4.79 24.5M
2022-03-02 4.85 4.91 4.80 4.89 20.0M
2022-03-01 4.92 4.97 4.81 4.90 30.0M
2022-02-28 4.83 5.04 4.69 4.93 46.8M
2022-02-25 4.76 4.90 4.60 4.80 48.7M
2022-02-24 4.70 4.94 4.60 4.75 57.5M
2022-02-23 4.72 4.77 4.65 4.72 26.3M
2022-02-22 4.81 4.83 4.63 4.70 32.7M
2022-02-21 4.79 4.85 4.70 4.84 43.1M
2022-02-18 4.75 5.05 4.75 4.80 60.9M
2022-02-17 5.10 5.51 4.90 4.92 122.1M
2022-02-16 4.41 5.01 4.32 5.01 79.6M
2022-02-15 4.95 4.95 4.49 4.55 80.8M
2022-02-14 4.50 4.50 4.50 4.50 5.2M
2022-01-21 4.08 4.14 4.06 4.09 8.8M
2022-01-20 4.23 4.24 4.06 4.08 15.1M
2022-01-19 4.23 4.29 4.16 4.22 13.8M
2022-01-18 4.33 4.38 4.21 4.23 18.5M
2022-01-17 4.36 4.42 4.31 4.34 17.6M
2022-01-14 4.50 4.54 4.34 4.36 21.6M
2022-01-13 4.55 4.64 4.50 4.51 15.3M
2022-01-12 4.53 4.64 4.53 4.58 9.7M
2022-01-11 4.60 4.67 4.55 4.56 11.6M
2022-01-10 4.57 4.65 4.42 4.61 19.1M
2022-01-07 4.77 4.79 4.57 4.58 27.4M
2022-01-06 4.63 4.83 4.56 4.77 29.7M
2022-01-05 4.80 4.81 4.58 4.63 26.9M
2022-01-04 4.69 4.80 4.62 4.78 33.6M