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
2022-12-30 12.82 13.00 12.78 12.93 3.3M
2022-12-29 12.84 13.09 12.80 12.81 3.3M
2022-12-28 13.11 13.14 12.76 12.80 3.6M
2022-12-27 13.15 13.22 12.91 13.15 4.0M
2022-12-26 13.13 13.20 13.00 13.16 3.5M
2022-12-23 12.86 13.16 12.80 12.96 3.7M
2022-12-22 13.35 13.35 12.84 12.86 4.6M
2022-12-21 13.66 13.67 13.01 13.17 5.7M
2022-12-20 13.68 13.85 13.46 13.66 3.6M
2022-12-19 13.98 14.11 13.55 13.59 5.6M
2022-12-16 14.48 14.48 13.98 13.99 8.9M
2022-12-15 14.47 14.78 14.47 14.55 6.5M
2022-12-14 14.55 14.78 14.35 14.47 7.6M
2022-12-13 14.98 15.16 14.60 14.72 7.9M
2022-12-12 14.98 15.14 14.69 14.76 6.6M
2022-12-09 14.85 14.97 14.61 14.97 7.5M
2022-12-08 15.10 15.10 14.67 14.90 9.7M
2022-12-07 15.35 15.66 15.07 15.21 12.2M
2022-12-06 15.45 15.59 15.14 15.24 12.1M
2022-12-05 15.90 16.15 15.53 15.57 19.1M
2022-12-02 15.27 15.87 15.16 15.69 21.7M
2022-12-01 15.23 15.30 14.85 15.29 15.7M
2022-11-30 15.22 15.36 14.95 15.16 12.1M
2022-11-29 14.91 15.29 14.75 15.21 16.7M
2022-11-28 14.41 15.14 14.30 14.89 12.8M
2022-11-25 14.95 15.13 14.51 14.51 12.3M
2022-11-24 14.07 15.08 13.95 14.90 20.0M
2022-11-23 14.45 14.50 13.71 14.04 10.9M
2022-11-22 14.94 15.14 14.32 14.43 12.5M
2022-11-21 15.10 15.15 14.59 15.09 12.2M
2022-11-18 15.00 15.38 14.87 14.95 17.8M
2022-11-17 14.48 15.06 14.20 15.02 19.3M
2022-11-16 14.29 14.89 14.25 14.35 11.2M
2022-11-15 14.08 14.59 14.08 14.30 13.1M
2022-11-14 14.00 14.35 13.86 14.15 16.4M
2022-11-11 15.54 15.57 14.72 14.74 16.6M
2022-11-10 14.91 15.40 14.87 15.15 15.8M
2022-11-09 15.20 15.26 14.87 14.99 15.1M
2022-11-08 14.52 15.47 14.28 15.40 25.4M
2022-11-07 14.50 14.98 14.42 14.59 11.9M
2022-11-04 14.05 14.76 13.90 14.60 15.3M
2022-11-03 14.15 14.35 13.77 14.03 10.4M
2022-11-02 14.33 14.52 14.19 14.33 11.3M
2022-11-01 14.66 14.72 14.07 14.38 11.9M
2022-10-31 13.76 14.64 13.75 14.39 15.0M
2022-10-28 14.39 14.64 13.63 13.71 12.9M
2022-10-27 14.45 14.83 14.21 14.44 12.9M
2022-10-26 13.60 14.45 13.57 14.26 19.3M
2022-10-25 13.66 14.15 13.27 13.59 20.2M
2022-10-24 14.99 15.44 14.72 14.89 13.3M
2022-10-21 15.10 15.23 14.60 14.81 13.0M
2022-10-20 15.28 15.61 15.06 15.16 20.4M
2022-10-19 14.58 16.10 14.34 15.55 31.8M
2022-10-18 15.18 15.26 14.53 14.63 21.5M
2022-10-17 15.04 15.64 14.95 15.17 23.7M
2022-10-14 14.81 15.45 14.63 15.30 30.5M
2022-10-13 16.16 16.75 14.88 14.91 40.6M
2022-10-12 14.79 16.00 14.79 16.00 28.6M
2022-10-11 15.00 15.37 14.70 14.96 20.8M
2022-10-10 14.60 15.78 14.23 15.20 30.7M
2022-09-30 13.80 14.81 13.80 14.53 25.0M
2022-09-29 13.75 14.38 13.66 14.01 19.3M
2022-09-28 14.08 14.10 13.40 13.42 13.6M
2022-09-27 13.56 14.01 13.52 14.01 16.6M
2022-09-26 13.09 13.85 12.95 13.70 16.7M
2022-09-23 13.71 13.80 13.16 13.19 10.3M
2022-09-22 13.32 13.84 13.32 13.68 15.7M
2022-09-21 12.66 13.62 11.91 13.52 19.4M
2022-09-20 12.98 13.09 12.60 12.78 9.2M
2022-09-19 13.44 13.49 12.73 12.86 15.7M
2022-09-16 13.88 14.35 13.38 13.58 23.3M
2022-09-15 13.62 14.29 13.62 14.01 22.8M
2022-09-14 13.32 13.91 13.08 13.80 19.9M
2022-09-13 12.94 14.77 12.91 13.51 23.1M
2022-09-09 12.45 12.90 12.33 12.69 7.3M
2022-09-08 12.58 12.63 12.27 12.31 3.8M
2022-09-07 12.48 12.72 12.41 12.68 4.0M
2022-09-06 12.52 12.54 12.37 12.52 2.7M
2022-09-05 12.63 12.68 12.41 12.50 2.6M
2022-09-02 12.40 12.66 12.33 12.66 3.3M
2022-09-01 12.42 12.61 12.31 12.36 2.8M
2022-08-31 12.60 12.65 12.31 12.36 2.8M
2022-08-30 12.60 12.79 12.49 12.60 2.5M
2022-08-29 12.44 12.64 12.21 12.63 2.5M
2022-08-26 12.91 12.99 12.51 12.55 5.4M
2022-08-25 12.93 13.11 12.74 12.97 5.1M
2022-08-24 13.49 13.49 12.81 12.85 6.4M
2022-08-23 13.57 13.64 13.31 13.41 5.1M
2022-08-22 13.49 13.71 13.18 13.57 5.5M
2022-08-19 13.51 13.86 13.50 13.50 7.9M
2022-08-18 13.57 13.72 13.38 13.59 5.5M
2022-08-17 13.68 13.81 13.47 13.59 5.3M
2022-08-16 13.85 14.03 13.54 13.71 8.1M
2022-08-15 14.30 14.30 13.75 13.85 11.1M
2022-08-12 13.78 14.84 13.63 14.30 18.1M
2022-08-11 13.43 13.82 13.37 13.78 8.2M
2022-08-10 13.21 13.48 13.21 13.33 4.8M
2022-08-09 13.35 13.49 13.13 13.32 4.5M
2022-08-08 13.49 13.49 13.23 13.40 6.2M
2022-08-05 12.83 13.52 12.83 13.47 11.0M
2022-08-04 12.58 12.78 12.46 12.70 3.9M
2022-08-03 12.28 12.77 12.28 12.37 5.4M
2022-08-02 12.99 12.99 12.14 12.27 6.5M
2022-08-01 13.09 13.19 12.89 13.09 3.0M
2022-07-29 13.16 13.26 13.02 13.06 3.6M
2022-07-28 13.39 13.39 13.13 13.16 4.6M
2022-07-27 13.30 13.42 13.16 13.18 3.9M
2022-07-26 13.01 13.43 13.01 13.27 7.1M
2022-07-25 13.20 13.35 12.88 12.95 3.6M
2022-07-22 13.22 13.46 12.88 13.00 4.2M
2022-07-21 13.08 13.29 13.07 13.14 4.5M
2022-07-20 13.09 13.19 12.88 13.14 5.5M
2022-07-19 12.48 12.99 12.45 12.95 6.0M
2022-07-18 12.09 12.57 12.05 12.55 4.6M
2022-07-15 12.43 12.45 12.03 12.03 4.1M
2022-07-14 12.48 12.54 12.27 12.44 2.3M
2022-07-13 12.28 12.49 12.23 12.40 2.8M
2022-07-12 12.59 12.66 12.20 12.22 3.8M
2022-07-11 12.81 12.92 12.47 12.59 4.0M
2022-07-08 12.82 13.03 12.69 12.86 4.3M
2022-07-07 12.84 12.92 12.68 12.68 3.3M
2022-07-06 12.88 12.99 12.62 12.68 3.9M
2022-07-05 13.26 13.31 12.70 12.88 6.4M
2022-07-04 13.21 13.35 13.01 13.18 4.3M
2022-07-01 13.34 13.49 13.14 13.17 4.4M
2022-06-30 13.41 13.54 13.31 13.33 5.2M
2022-06-29 13.69 13.78 13.37 13.37 7.1M
2022-06-28 13.44 13.65 13.21 13.64 7.0M
2022-06-27 13.45 13.59 13.29 13.40 5.0M
2022-06-24 13.50 13.65 13.37 13.41 5.9M
2022-06-23 13.23 13.48 13.04 13.40 5.6M
2022-06-22 13.56 13.60 13.10 13.13 6.2M
2022-06-21 13.48 13.78 13.32 13.54 8.4M
2022-06-20 13.37 13.52 13.30 13.36 4.6M
2022-06-17 13.36 13.55 13.06 13.32 5.4M
2022-06-16 13.47 13.74 13.36 13.47 7.6M
2022-06-15 13.19 13.83 13.17 13.47 11.5M
2022-06-14 13.19 13.21 12.55 13.19 8.0M
2022-06-13 13.02 13.36 13.02 13.30 4.9M
2022-06-10 12.88 13.25 12.88 13.19 5.1M
2022-06-09 13.29 13.29 12.97 13.13 5.4M
2022-06-08 13.31 13.56 12.98 13.23 6.3M
2022-06-07 13.86 13.97 13.20 13.31 7.7M
2022-06-06 13.38 13.87 13.37 13.70 7.2M
2022-06-02 13.10 13.42 12.93 13.35 8.6M
2022-06-01 13.06 13.37 13.00 13.08 6.2M
2022-05-31 13.10 13.10 12.65 13.02 5.3M
2022-05-30 13.11 13.17 12.87 13.16 5.6M
2022-05-27 13.31 13.32 12.81 13.01 7.3M
2022-05-26 13.28 13.38 12.92 13.16 9.1M
2022-05-25 12.46 13.43 12.46 13.42 15.4M
2022-05-24 13.24 13.27 12.22 12.24 8.1M
2022-05-23 13.06 13.21 12.95 13.17 5.4M
2022-05-20 12.83 13.02 12.78 12.97 5.7M
2022-05-19 12.72 12.82 12.56 12.72 4.8M
2022-05-18 12.94 13.16 12.85 12.86 6.2M
2022-05-17 12.87 12.87 12.54 12.72 4.6M
2022-05-16 12.84 13.00 12.63 12.84 5.2M
2022-05-13 12.97 13.01 12.71 12.77 3.7M
2022-05-12 12.75 13.01 12.68 12.84 4.6M
2022-05-11 12.80 13.17 12.73 12.73 7.5M
2022-05-10 12.56 12.93 12.39 12.83 5.8M
2022-05-09 12.37 12.85 12.37 12.72 4.5M
2022-05-06 12.27 12.84 12.23 12.46 6.2M
2022-05-05 12.36 12.79 12.22 12.61 6.3M
2022-04-29 11.94 12.49 11.78 12.36 7.1M
2022-04-28 12.19 12.34 11.91 11.99 6.0M
2022-04-27 11.89 12.42 11.79 12.40 7.7M
2022-04-26 12.42 12.43 11.72 11.78 6.6M
2022-04-25 13.34 13.38 12.19 12.27 9.6M
2022-04-22 13.91 14.17 13.52 13.53 5.2M
2022-04-21 14.81 14.83 13.91 13.91 6.2M
2022-04-20 15.19 15.43 14.66 14.73 4.8M
2022-04-19 14.99 15.24 14.78 14.92 3.9M
2022-04-18 14.82 15.10 14.42 14.96 4.7M
2022-04-15 15.33 15.33 14.68 15.03 7.7M
2022-04-14 15.57 15.78 15.50 15.50 4.3M
2022-04-13 16.01 16.11 15.42 15.42 6.6M
2022-04-12 15.97 16.28 15.82 16.22 5.3M
2022-04-11 16.89 16.91 15.79 15.97 7.7M
2022-04-08 17.39 17.46 16.67 16.92 7.1M
2022-04-07 18.27 18.28 17.22 17.32 9.4M
2022-04-06 18.20 18.76 18.13 18.40 8.7M
2022-04-01 18.22 18.52 17.89 17.96 7.3M
2022-03-31 17.89 18.69 17.68 18.48 12.3M
2022-03-30 17.78 17.99 17.45 17.87 6.8M
2022-03-29 18.34 18.42 17.60 17.67 8.6M
2022-03-28 17.94 18.58 17.67 18.42 6.9M
2022-03-25 18.56 18.97 18.00 18.16 9.3M
2022-03-24 19.17 19.17 18.23 18.26 12.4M
2022-03-23 19.62 19.72 19.26 19.30 9.1M
2022-03-22 19.16 19.72 18.83 19.70 13.0M
2022-03-21 19.32 19.58 18.99 19.18 10.0M
2022-03-18 19.67 19.67 19.11 19.33 11.7M
2022-03-17 19.78 20.17 19.28 19.79 16.6M
2022-03-16 19.45 19.72 18.54 19.66 14.6M
2022-03-15 19.80 20.50 19.09 19.16 14.5M
2022-03-14 21.22 21.52 20.19 20.21 16.1M
2022-03-11 20.46 21.76 20.07 21.54 20.5M
2022-03-10 20.87 22.10 20.46 20.98 21.2M
2022-03-09 20.78 20.78 19.28 20.56 24.6M
2022-03-08 21.67 23.07 21.39 21.42 28.6M
2022-03-07 21.45 22.70 21.29 21.89 25.3M
2022-03-04 21.89 22.00 21.00 21.58 19.5M
2022-03-03 21.87 22.27 21.32 22.24 25.7M
2022-03-02 21.78 22.33 21.59 21.68 21.6M
2022-03-01 21.28 22.32 20.94 22.11 36.1M
2022-02-28 20.32 22.01 19.54 21.54 30.3M
2022-02-25 19.53 19.75 19.23 19.51 11.1M
2022-02-24 21.01 21.50 18.64 19.37 26.8M
2022-02-23 21.06 21.21 20.43 20.80 15.8M
2022-02-22 21.31 21.49 20.71 21.06 18.9M
2022-02-21 21.69 22.27 21.12 21.76 24.8M
2022-02-18 20.32 21.32 20.30 21.29 20.2M
2022-02-17 20.44 21.32 20.11 20.71 18.5M
2022-02-16 21.06 21.34 20.44 20.61 14.1M
2022-02-15 20.56 20.86 20.06 20.58 15.6M
2022-02-14 20.55 21.28 20.16 20.59 17.9M
2022-02-11 20.67 21.94 20.39 21.19 31.4M
2022-02-10 21.27 21.48 20.34 20.56 20.6M
2022-02-09 18.51 21.27 18.26 21.16 30.4M
2022-02-08 17.70 18.24 17.21 18.24 9.6M
2022-02-07 18.36 18.42 17.61 17.70 8.3M
2022-01-28 17.92 18.29 17.43 17.84 9.8M
2022-01-27 19.06 19.15 17.54 17.55 13.8M
2022-01-26 18.97 19.64 18.60 19.06 11.5M
2022-01-25 20.59 20.75 18.89 18.89 18.8M
2022-01-24 19.89 21.31 19.83 20.73 17.8M
2022-01-21 20.81 21.03 20.02 20.05 14.6M
2022-01-20 21.13 21.22 20.11 20.57 20.5M
2022-01-19 20.92 21.76 20.84 21.26 19.7M
2022-01-18 22.45 23.61 21.47 21.54 34.5M
2022-01-17 21.97 23.82 21.39 22.51 35.2M
2022-01-14 20.12 21.42 20.03 21.17 23.3M
2022-01-13 20.28 20.81 19.64 20.32 17.8M
2022-01-12 20.09 20.75 19.92 20.11 13.9M
2022-01-11 20.43 20.56 19.64 19.83 15.4M
2022-01-10 19.33 20.98 19.17 20.59 20.8M
2022-01-07 20.78 21.56 19.81 19.81 27.4M
2022-01-06 19.49 20.96 19.45 20.53 26.3M
2022-01-05 20.06 20.83 19.68 19.76 29.8M
2022-01-04 18.63 20.28 18.63 19.78 27.0M