Tansun Technology Co Ltd (300872)

300872
🏛️ 中国 →
22.76
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 18.35 18.73 18.06 18.53 9.8M
2021-12-30 17.92 18.71 17.91 18.22 9.4M
2021-12-29 18.22 18.33 17.79 17.92 8.2M
2021-12-28 18.15 18.96 18.10 18.33 11.7M
2021-12-27 18.32 18.32 17.70 18.09 9.6M
2021-12-24 19.39 19.43 18.33 18.41 13.7M
2021-12-23 19.06 19.35 18.73 19.34 15.5M
2021-12-22 18.76 19.11 18.54 18.89 12.2M
2021-12-21 18.92 19.22 18.47 18.73 15.3M
2021-12-20 18.28 19.03 18.08 18.83 23.8M
2021-12-17 17.86 19.37 17.64 18.46 21.9M
2021-12-16 18.28 18.33 17.82 17.93 11.1M
2021-12-15 18.88 19.04 18.14 18.18 16.7M
2021-12-14 17.53 18.81 17.36 18.62 23.6M
2021-12-13 17.45 17.92 17.45 17.54 6.1M
2021-12-10 17.80 17.80 17.43 17.44 6.8M
2021-12-09 17.78 17.98 17.48 17.94 7.1M
2021-12-08 17.51 17.91 17.42 17.77 6.1M
2021-12-07 17.47 17.77 17.14 17.63 6.6M
2021-12-06 17.67 17.94 17.39 17.44 7.3M
2021-12-03 17.76 18.39 17.74 17.82 9.3M
2021-12-02 18.17 18.17 17.52 17.61 9.4M
2021-12-01 18.03 18.61 18.03 18.18 12.7M
2021-11-30 17.73 18.42 17.63 18.01 14.6M
2021-11-29 17.44 18.19 17.22 17.77 14.3M
2021-11-26 16.43 18.87 16.25 17.97 22.9M
2021-11-25 16.33 16.63 16.09 16.44 7.0M
2021-11-24 16.58 16.58 16.18 16.22 7.8M
2021-11-23 16.03 16.59 15.93 16.46 11.3M
2021-11-22 15.82 16.59 15.18 16.31 19.0M
2021-11-19 17.16 17.39 17.06 17.33 3.6M
2021-11-18 17.54 17.74 17.12 17.15 4.5M
2021-11-17 17.27 17.61 17.27 17.53 3.8M
2021-11-16 17.68 17.76 17.28 17.29 4.8M
2021-11-15 17.54 17.88 17.54 17.66 5.5M
2021-11-12 17.43 17.66 17.31 17.46 5.1M
2021-11-11 16.89 17.56 16.88 17.44 7.9M
2021-11-10 17.36 17.58 16.96 17.14 7.7M
2021-11-09 16.72 17.08 16.72 16.92 5.3M
2021-11-08 16.61 16.94 16.49 16.71 4.9M
2021-11-05 16.08 16.89 15.94 16.56 6.7M
2021-11-04 15.94 16.33 15.94 16.06 3.2M
2021-11-03 15.86 16.06 15.78 15.86 2.7M
2021-11-02 16.23 16.42 15.80 15.86 3.5M
2021-11-01 15.94 16.39 15.80 16.29 3.6M
2021-10-29 15.73 16.04 15.73 15.96 2.6M
2021-10-28 15.94 16.16 15.72 15.73 2.7M
2021-10-27 16.71 16.81 16.00 16.06 4.5M
2021-10-26 16.84 16.89 16.53 16.68 2.9M
2021-10-25 16.89 17.01 16.62 16.81 3.3M
2021-10-22 16.82 17.14 16.78 16.88 3.0M
2021-10-21 16.83 17.03 16.73 16.77 3.4M
2021-10-20 17.04 17.56 17.02 17.03 6.3M
2021-10-19 16.52 16.87 16.52 16.76 2.8M
2021-10-18 16.83 16.84 16.44 16.58 3.1M
2021-10-15 17.01 17.39 16.83 16.98 3.9M
2021-10-14 16.94 17.05 16.82 16.97 2.2M
2021-10-13 16.58 17.11 16.39 16.98 3.4M
2021-10-12 17.00 17.00 16.45 16.57 3.2M
2021-10-11 17.04 17.17 16.95 17.06 2.4M
2021-10-08 16.84 17.20 16.77 17.01 2.8M
2021-09-30 16.76 16.87 16.64 16.66 2.5M
2021-09-29 16.67 16.90 16.51 16.51 2.4M
2021-09-28 16.78 16.82 16.44 16.69 2.3M
2021-09-27 17.04 17.28 16.63 16.69 3.3M
2021-09-24 17.00 17.22 16.94 16.97 3.1M
2021-09-23 16.96 17.25 16.89 17.01 3.3M
2021-09-22 17.12 17.19 16.78 16.86 3.9M
2021-09-17 17.42 17.55 17.24 17.39 2.8M
2021-09-16 17.48 17.69 17.38 17.42 2.9M
2021-09-15 17.62 17.75 17.46 17.52 3.2M
2021-09-14 17.89 18.15 17.58 17.65 4.8M
2021-09-13 17.97 18.09 17.73 17.73 4.0M
2021-09-10 17.93 18.32 17.78 18.08 5.2M
2021-09-09 18.32 18.39 18.01 18.03 4.7M
2021-09-08 18.17 18.49 18.10 18.42 6.0M
2021-09-07 18.18 18.61 18.01 18.26 7.7M
2021-09-06 17.94 18.08 17.82 18.08 5.3M
2021-09-03 18.03 18.22 17.78 17.97 5.6M
2021-09-02 17.78 18.09 17.67 17.97 5.6M
2021-09-01 17.45 18.21 17.33 17.97 7.1M
2021-08-31 17.72 17.93 17.35 17.50 4.3M
2021-08-30 17.78 18.27 17.56 17.68 5.6M
2021-08-27 18.09 18.16 17.33 17.46 5.0M
2021-08-26 17.89 18.09 17.67 17.96 3.6M
2021-08-25 17.94 18.11 17.51 17.89 3.9M
2021-08-24 17.41 18.73 17.41 17.77 10.3M
2021-08-23 17.36 17.87 17.32 17.58 3.0M
2021-08-20 17.77 17.77 17.29 17.31 3.8M
2021-08-19 18.17 18.87 17.89 17.96 5.1M
2021-08-18 17.67 19.42 17.22 18.50 7.9M
2021-08-17 18.50 18.64 17.53 17.70 5.2M
2021-08-16 18.48 18.85 18.34 18.61 2.9M
2021-08-13 19.06 19.12 18.44 18.55 4.7M
2021-08-12 18.78 19.33 18.72 19.12 4.8M
2021-08-11 18.79 18.99 18.67 18.76 2.8M
2021-08-10 18.89 19.13 18.66 18.84 3.8M
2021-08-09 18.23 19.31 18.17 18.99 4.6M
2021-08-06 18.76 18.76 18.18 18.23 3.1M
2021-08-05 18.92 19.02 18.54 18.64 3.5M
2021-08-04 18.83 19.11 18.53 19.11 4.4M
2021-08-03 19.28 19.61 18.96 19.01 4.2M
2021-08-02 18.92 19.32 18.63 19.19 3.8M
2021-07-30 18.61 19.04 18.51 18.88 3.4M
2021-07-29 18.52 18.84 18.33 18.62 3.1M
2021-07-28 18.94 19.14 18.06 18.29 3.9M
2021-07-27 19.07 19.46 18.73 18.84 4.5M
2021-07-26 19.45 19.49 18.71 18.94 4.9M
2021-07-23 20.34 20.52 19.56 19.56 5.6M
2021-07-22 20.86 20.86 20.31 20.33 5.5M
2021-07-21 20.56 21.01 20.25 20.84 7.2M
2021-07-20 20.34 20.72 20.01 20.42 4.9M
2021-07-19 20.25 20.73 19.73 20.65 5.9M
2021-07-16 20.59 20.88 19.99 20.06 5.5M
2021-07-15 20.98 20.98 19.92 20.53 6.8M
2021-07-14 21.11 21.59 20.67 20.72 10.3M
2021-07-13 20.28 21.58 20.28 21.20 12.5M
2021-07-12 20.02 20.69 20.01 20.24 6.6M
2021-07-09 20.58 20.93 19.78 20.05 8.4M
2021-07-08 19.26 21.59 18.95 20.70 15.2M
2021-07-07 18.74 18.91 18.61 18.78 3.7M
2021-07-06 19.02 19.03 18.61 18.82 3.8M
2021-07-05 18.80 19.09 18.69 19.02 3.1M
2021-07-02 19.19 19.41 18.58 18.82 4.6M
2021-07-01 20.12 20.21 19.10 19.11 5.7M
2021-06-30 20.19 20.43 19.85 20.17 5.1M
2021-06-29 20.61 20.83 19.83 19.84 6.3M
2021-06-28 20.49 20.87 20.23 20.61 5.5M
2021-06-25 20.21 20.44 19.70 20.14 5.0M
2021-06-24 20.76 20.92 19.95 19.96 6.2M
2021-06-23 20.38 20.87 19.75 20.82 7.3M
2021-06-22 20.63 21.03 20.27 20.38 6.3M
2021-06-21 20.28 20.92 20.11 20.66 6.0M
2021-06-18 20.00 20.82 19.67 20.40 6.7M
2021-06-17 19.88 20.17 19.69 20.01 4.8M
2021-06-16 21.22 21.22 19.66 19.88 11.1M
2021-06-15 22.02 22.67 21.13 21.35 8.8M
2021-06-11 22.48 23.17 21.73 22.02 16.0M
2021-06-10 20.98 22.48 20.87 22.48 13.7M
2021-06-09 22.16 22.21 20.78 20.96 11.0M
2021-06-08 21.66 22.27 21.01 21.93 12.7M
2021-06-07 21.36 22.05 21.17 21.33 10.1M
2021-06-04 21.53 21.82 21.28 21.32 6.4M
2021-06-03 21.83 22.49 21.52 21.53 8.1M
2021-06-02 22.23 22.49 21.60 21.78 10.9M
2021-06-01 23.06 23.69 22.09 22.42 13.4M
2021-05-31 23.05 23.89 22.96 23.23 9.9M
2021-05-28 23.26 23.47 22.71 23.18 8.5M
2021-05-27 23.89 23.92 22.91 23.17 12.4M
2021-05-26 24.17 24.70 23.64 23.64 14.3M
2021-05-25 23.94 24.74 23.61 23.87 17.8M
2021-05-24 22.94 25.49 22.94 23.94 23.5M
2021-05-21 21.87 23.59 21.62 22.83 24.8M
2021-05-20 21.67 21.94 21.11 21.53 14.1M
2021-05-19 21.59 22.11 21.22 22.08 19.2M
2021-05-18 22.21 22.62 20.75 21.53 27.6M
2021-05-17 18.07 21.73 18.02 21.73 25.2M
2021-05-14 17.36 18.30 17.28 18.11 7.7M
2021-05-13 18.02 18.32 17.28 17.36 7.4M
2021-05-12 18.08 18.52 17.72 18.02 7.7M
2021-05-11 18.83 19.57 18.41 18.47 10.1M
2021-05-10 18.89 19.31 18.62 19.13 8.3M
2021-05-07 17.94 18.87 17.85 18.56 8.5M
2021-05-06 17.74 18.13 17.71 18.01 4.9M
2021-04-30 18.00 18.16 17.57 17.69 5.3M
2021-04-29 18.22 18.42 17.90 17.92 6.1M
2021-04-28 19.16 19.16 18.04 18.14 10.5M
2021-04-27 20.12 20.87 18.89 19.34 11.0M
2021-04-26 20.90 21.22 20.12 20.28 10.3M
2021-04-23 21.48 21.67 20.86 21.06 12.5M
2021-04-22 20.55 22.26 20.44 21.77 20.2M
2021-04-21 19.98 20.82 19.79 20.67 11.2M
2021-04-20 20.28 20.72 19.89 19.96 10.2M
2021-04-19 20.32 20.72 20.08 20.32 11.3M
2021-04-16 19.27 20.81 19.27 20.61 15.8M
2021-04-15 20.16 21.09 19.75 19.76 15.1M
2021-04-14 20.31 20.42 19.71 20.24 11.6M
2021-04-13 19.39 20.33 19.10 20.22 13.6M
2021-04-12 19.37 20.10 19.27 19.42 8.5M
2021-04-09 19.11 19.63 19.02 19.22 4.6M
2021-04-08 19.86 19.88 19.31 19.33 8.6M
2021-04-07 19.71 20.16 19.28 20.12 9.2M
2021-04-06 20.01 20.47 19.63 19.76 9.8M
2021-04-02 19.13 20.18 18.97 19.96 13.1M
2021-04-01 19.32 19.33 18.56 18.84 10.8M
2021-03-31 19.47 20.44 19.39 19.53 12.2M
2021-03-30 19.32 20.24 19.17 19.43 11.9M
2021-03-29 20.26 21.33 19.56 19.67 16.1M
2021-03-26 19.22 20.83 19.18 20.24 16.1M
2021-03-25 18.04 21.22 18.04 19.48 19.2M
2021-03-24 17.93 18.76 17.89 18.29 10.0M
2021-03-23 17.52 19.11 17.37 18.32 15.5M
2021-03-22 17.56 17.74 17.37 17.56 6.4M
2021-03-19 16.79 17.54 16.73 17.39 7.4M
2021-03-18 16.97 17.16 16.82 16.98 4.6M
2021-03-17 16.54 17.13 16.54 16.98 4.4M
2021-03-16 16.56 16.79 16.46 16.66 3.1M
2021-03-15 16.88 16.98 16.39 16.49 3.9M
2021-03-12 17.64 17.72 16.68 16.92 6.9M
2021-03-11 17.48 17.71 17.30 17.62 3.6M
2021-03-10 17.89 17.92 17.40 17.57 3.3M
2021-03-09 18.26 18.56 17.32 17.60 6.5M
2021-03-08 18.54 18.88 18.38 18.38 6.3M
2021-03-05 18.13 18.54 18.01 18.42 4.9M
2021-03-04 18.13 18.54 18.06 18.18 6.1M
2021-03-03 18.12 18.33 17.96 18.21 3.7M
2021-03-02 18.31 18.33 17.95 18.15 3.7M
2021-03-01 17.59 18.25 17.59 18.21 4.4M
2021-02-26 17.23 17.96 17.23 17.61 4.2M
2021-02-25 17.89 18.33 17.55 17.71 7.1M
2021-02-24 18.23 18.89 18.23 18.43 3.4M
2021-02-23 18.44 18.64 18.06 18.31 3.8M
2021-02-22 18.68 19.15 18.45 18.46 4.8M
2021-02-19 18.33 18.72 18.17 18.72 3.8M
2021-02-18 17.77 18.61 17.77 18.41 5.0M
2021-02-10 17.61 17.96 17.34 17.41 3.4M
2021-02-09 17.42 18.22 17.42 17.68 3.7M
2021-02-08 18.41 18.49 17.26 17.27 4.8M
2021-02-05 18.97 19.32 18.41 18.41 3.3M
2021-02-04 18.57 19.19 18.16 19.03 4.5M
2021-02-03 19.44 19.77 18.83 18.84 4.1M
2021-02-02 20.21 20.47 19.33 19.43 6.6M
2021-02-01 19.33 20.37 19.20 20.37 7.0M
2021-01-29 19.29 19.46 18.56 19.36 4.3M
2021-01-28 19.72 20.11 19.11 19.12 4.1M
2021-01-27 19.44 20.11 19.18 19.97 4.5M
2021-01-26 19.17 20.38 19.14 19.64 6.2M
2021-01-25 19.84 20.14 19.06 19.14 4.7M
2021-01-22 20.31 20.83 19.84 19.84 5.5M
2021-01-21 20.78 21.36 20.46 20.46 5.3M
2021-01-20 20.78 21.18 20.63 20.80 4.6M
2021-01-19 20.65 21.66 20.28 21.00 7.5M
2021-01-18 20.71 21.27 20.33 20.55 7.3M
2021-01-15 19.44 21.67 19.27 20.93 11.0M
2021-01-14 18.19 19.97 18.18 19.49 9.1M
2021-01-13 18.94 19.06 18.02 18.19 5.9M
2021-01-12 19.03 19.44 18.86 19.11 4.2M
2021-01-11 19.82 19.88 18.83 19.04 5.8M
2021-01-08 19.80 20.30 19.22 19.67 5.0M
2021-01-07 21.28 21.32 19.61 19.78 7.4M
2021-01-06 22.01 22.35 21.02 21.15 5.9M
2021-01-05 22.08 22.48 21.88 22.17 5.2M
2021-01-04 21.81 22.49 21.67 22.27 5.4M